date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,31.5,31.54,31.38,31.41,587000.0,13.0418,13.0583,12.9921,13.0045,587000.0
2004-01-23 10:00:00,31.43,31.48,31.34,31.34,443200.0,13.0128,13.0335,12.9755,12.9755,443200.0
2004-01-23 10:30:00,31.34,31.36,31.23,31.26,426400.0,12.9755,12.9838,12.93,12.9424,426400.0
2004-01-23 11:00:00,31.25,31.25,31.09,31.11,345800.0,12.9383,12.9383,12.872,12.8803,345800.0
2004-01-23 11:30:00,31.11,31.24,31.11,31.22,171400.0,12.8803,12.9341,12.8803,12.9259,171400.0
2004-01-23 12:00:00,31.22,31.23,31.14,31.18,98000.0,12.9259,12.93,12.8927,12.9093,98000.0
2004-01-23 12:30:00,31.18,31.18,31.09,31.09,51600.0,12.9093,12.9093,12.872,12.872,51600.0
2004-01-23 13:00:00,31.1,31.11,31.08,31.08,140800.0,12.8762,12.8803,12.8679,12.8679,140800.0
2004-01-23 13:30:00,31.09,31.15,31.08,31.15,171800.0,12.872,12.8969,12.8679,12.8969,171800.0
2004-01-23 14:00:00,31.16,31.21,31.1,31.15,133200.0,12.901,12.9217,12.8762,12.8969,133200.0
2004-01-23 14:30:00,31.15,31.22,31.13,31.17,134800.0,12.8969,12.9259,12.8886,12.9051,134800.0
2004-01-23 15:00:00,31.17,31.2,31.13,31.16,188000.0,12.9051,12.9176,12.8886,12.901,188000.0
2004-01-23 15:30:00,31.16,31.22,31.16,31.2,1618600.0,12.901,12.9259,12.901,12.9176,1618600.0
2004-01-26 09:30:00,31.15,31.2,31.08,31.18,152800.0,12.8969,12.9176,12.8679,12.9093,152800.0
2004-01-26 10:00:00,31.19,31.19,31.1,31.11,81200.0,12.9134,12.9134,12.8762,12.8803,81200.0
2004-01-26 10:30:00,31.11,31.22,31.11,31.18,106000.0,12.8803,12.9259,12.8803,12.9093,106000.0
2004-01-26 11:00:00,31.18,31.18,31.1,31.13,125400.0,12.9093,12.9093,12.8762,12.8886,125400.0
2004-01-26 11:30:00,31.13,31.17,31.1,31.11,91800.0,12.8886,12.9051,12.8762,12.8803,91800.0
2004-01-26 12:00:00,31.11,31.14,31.09,31.13,149200.0,12.8803,12.8927,12.872,12.8886,149200.0
2004-01-26 12:30:00,31.13,31.14,31.11,31.11,50400.0,12.8886,12.8927,12.8803,12.8803,50400.0
2004-01-26 13:00:00,31.11,31.17,31.1,31.11,150000.0,12.8803,12.9051,12.8762,12.8803,150000.0
2004-01-26 13:30:00,31.11,31.14,31.1,31.11,194000.0,12.8803,12.8927,12.8762,12.8803,194000.0
2004-01-26 14:00:00,31.1,31.15,31.1,31.15,163800.0,12.8762,12.8969,12.8762,12.8969,163800.0
2004-01-26 14:30:00,31.14,31.2,31.13,31.19,99600.0,12.8927,12.9176,12.8886,12.9134,99600.0
2004-01-26 15:00:00,31.19,31.35,31.19,31.35,333800.0,12.9134,12.9797,12.9134,12.9797,333800.0
2004-01-26 15:30:00,31.35,31.4,31.3,31.39,293800.0,12.9797,13.0004,12.959,12.9962,293800.0
2004-01-27 09:30:00,31.58,31.9,31.58,31.89,605800.0,13.0749,13.2074,13.0749,13.2032,605800.0
2004-01-27 10:00:00,31.88,31.9,31.78,31.8,337800.0,13.1991,13.2074,13.1577,13.166,337800.0
2004-01-27 10:30:00,31.8,31.91,31.8,31.89,254000.0,13.166,13.2115,13.166,13.2032,254000.0
2004-01-27 11:00:00,31.89,31.93,31.86,31.88,165600.0,13.2032,13.2198,13.1908,13.1991,165600.0
2004-01-27 11:30:00,31.9,31.9,31.8,31.8,150800.0,13.2074,13.2074,13.166,13.166,150800.0
2004-01-27 12:00:00,31.79,31.79,31.67,31.68,157200.0,13.1618,13.1618,13.1122,13.1163,157200.0
2004-01-27 12:30:00,31.7,31.7,31.66,31.68,114600.0,13.1246,13.1246,13.108,13.1163,114600.0
2004-01-27 13:00:00,31.68,31.69,31.61,31.64,176000.0,13.1163,13.1204,13.0873,13.0997,176000.0
2004-01-27 13:30:00,31.63,31.68,31.63,31.64,120600.0,13.0956,13.1163,13.0956,13.0997,120600.0
2004-01-27 14:00:00,31.64,31.65,31.61,31.61,259200.0,13.0997,13.1039,13.0873,13.0873,259200.0
2004-01-27 14:30:00,31.61,31.65,31.59,31.61,259400.0,13.0873,13.1039,13.079,13.0873,259400.0
2004-01-27 15:00:00,31.6,31.66,31.58,31.58,187200.0,13.0832,13.108,13.0749,13.0749,187200.0
2004-01-27 15:30:00,31.57,31.65,31.54,31.6,292600.0,13.0708,13.1039,13.0583,13.0832,292600.0
2004-01-28 09:30:00,31.7,31.93,31.68,31.72,211200.0,13.1246,13.2198,13.1163,13.1329,211200.0
2004-01-28 10:00:00,31.71,31.82,31.69,31.8,140600.0,13.1287,13.1743,13.1204,13.166,140600.0
2004-01-28 10:30:00,31.8,31.86,31.78,31.84,70000.0,13.166,13.1908,13.1577,13.1825,70000.0
2004-01-28 11:00:00,31.84,32.08,31.84,32.08,250200.0,13.1825,13.2819,13.1825,13.2819,250200.0
2004-01-28 11:30:00,32.08,32.16,32.06,32.15,279600.0,13.2819,13.315,13.2736,13.3109,279600.0
2004-01-28 12:00:00,32.15,32.15,32.09,32.12,287000.0,13.3109,13.3109,13.2861,13.2985,287000.0
2004-01-28 12:30:00,32.15,32.17,32.12,32.16,177000.0,13.3109,13.3192,13.2985,13.315,177000.0
2004-01-28 13:00:00,32.16,32.35,32.15,32.35,291600.0,13.315,13.3937,13.3109,13.3937,291600.0
2004-01-28 13:30:00,32.35,32.35,32.22,32.23,253600.0,13.3937,13.3937,13.3399,13.344,253600.0
2004-01-28 14:00:00,32.22,32.23,32.0,32.0,523600.0,13.3399,13.344,13.2488,13.2488,523600.0
2004-01-28 14:30:00,32.0,32.0,31.88,31.98,326800.0,13.2488,13.2488,13.1991,13.2405,326800.0
2004-01-28 15:00:00,31.98,32.07,31.98,32.02,334200.0,13.2405,13.2778,13.2405,13.2571,334200.0
2004-01-28 15:30:00,32.02,32.06,32.0,32.05,365600.0,13.2571,13.2736,13.2488,13.2695,365600.0
2004-02-02 09:30:00,31.93,32.03,31.88,32.03,300200.0,13.2198,13.2612,13.1991,13.2612,300200.0
2004-02-02 10:00:00,32.05,32.12,31.96,31.98,194800.0,13.2695,13.2985,13.2322,13.2405,194800.0
2004-02-02 10:30:00,31.98,32.01,31.95,31.96,112200.0,13.2405,13.2529,13.2281,13.2322,112200.0
2004-02-02 11:00:00,31.96,31.97,31.93,31.95,79200.0,13.2322,13.2364,13.2198,13.2281,79200.0
2004-02-02 11:30:00,31.95,32.02,31.92,32.01,162000.0,13.2281,13.2571,13.2157,13.2529,162000.0
2004-02-02 12:00:00,32.01,32.01,31.89,31.9,126000.0,13.2529,13.2529,13.2032,13.2074,126000.0
2004-02-02 12:30:00,31.9,32.0,31.86,31.93,164200.0,13.2074,13.2488,13.1908,13.2198,164200.0
2004-02-02 13:00:00,31.92,32.02,31.92,32.0,76400.0,13.2157,13.2571,13.2157,13.2488,76400.0
2004-02-02 13:30:00,31.99,32.02,31.99,32.0,98200.0,13.2446,13.2571,13.2446,13.2488,98200.0
2004-02-02 14:00:00,32.01,32.04,31.96,32.0,107600.0,13.2529,13.2654,13.2322,13.2488,107600.0
2004-02-02 14:30:00,32.01,32.07,32.0,32.05,100800.0,13.2529,13.2778,13.2488,13.2695,100800.0
2004-02-02 15:00:00,32.05,32.08,32.0,32.06,107800.0,13.2695,13.2819,13.2488,13.2736,107800.0
2004-02-02 15:30:00,32.06,32.07,31.88,31.92,252600.0,13.2736,13.2778,13.1991,13.2157,252600.0
2004-02-03 09:30:00,31.5,31.73,31.43,31.66,427400.0,13.0418,13.137,13.0128,13.108,427400.0
2004-02-03 10:00:00,31.66,31.8,31.63,31.8,106400.0,13.108,13.166,13.0956,13.166,106400.0
2004-02-03 10:30:00,31.79,31.8,31.73,31.78,58400.0,13.1618,13.166,13.137,13.1577,58400.0
2004-02-03 11:00:00,31.78,31.78,31.78,31.78,0.0,13.1577,13.1577,13.1577,13.1577,0.0
2004-02-03 11:30:00,31.78,31.78,31.78,31.78,0.0,13.1577,13.1577,13.1577,13.1577,0.0
2004-02-03 12:00:00,31.78,31.78,31.78,31.78,0.0,13.1577,13.1577,13.1577,13.1577,0.0
2004-02-03 12:30:00,31.75,31.75,31.72,31.73,44800.0,13.1453,13.1453,13.1329,13.137,44800.0
2004-02-03 13:00:00,31.73,31.76,31.7,31.75,154400.0,13.137,13.1494,13.1246,13.1453,154400.0
2004-02-03 13:30:00,31.75,31.75,31.73,31.75,54000.0,13.1453,13.1453,13.137,13.1453,54000.0
2004-02-03 14:00:00,31.75,31.75,31.7,31.74,100600.0,13.1453,13.1453,13.1246,13.1411,100600.0
2004-02-03 14:30:00,31.72,31.75,31.72,31.74,100400.0,13.1329,13.1453,13.1329,13.1411,100400.0
2004-02-03 15:00:00,31.74,31.84,31.73,31.8,322000.0,13.1411,13.1825,13.137,13.166,322000.0
2004-02-03 15:30:00,31.8,31.85,31.78,31.85,223200.0,13.166,13.1867,13.1577,13.1867,223200.0
2004-02-04 09:30:00,31.55,31.58,31.44,31.44,372200.0,13.0625,13.0749,13.0169,13.0169,372200.0
2004-02-04 10:00:00,31.43,31.5,31.43,31.48,264000.0,13.0128,13.0418,13.0128,13.0335,264000.0
2004-02-04 10:30:00,31.48,31.66,31.45,31.64,157400.0,13.0335,13.108,13.0211,13.0997,157400.0
2004-02-04 11:00:00,31.64,31.69,31.63,31.66,133200.0,13.0997,13.1204,13.0956,13.108,133200.0
2004-02-04 11:30:00,31.66,31.74,31.57,31.57,170000.0,13.108,13.1411,13.0708,13.0708,170000.0
2004-02-04 12:00:00,31.58,31.58,31.49,31.5,136400.0,13.0749,13.0749,13.0376,13.0418,136400.0
2004-02-04 12:30:00,31.5,31.52,31.48,31.5,135400.0,13.0418,13.0501,13.0335,13.0418,135400.0
2004-02-04 13:00:00,31.49,31.5,31.48,31.49,129000.0,13.0376,13.0418,13.0335,13.0376,129000.0
2004-02-04 13:30:00,31.49,31.5,31.46,31.47,70400.0,13.0376,13.0418,13.0252,13.0294,70400.0
2004-02-04 14:00:00,31.47,31.49,31.43,31.45,325200.0,13.0294,13.0376,13.0128,13.0211,325200.0
2004-02-04 14:30:00,31.46,31.51,31.45,31.5,196600.0,13.0252,13.0459,13.0211,13.0418,196600.0
2004-02-04 15:00:00,31.48,31.6,31.48,31.58,139600.0,13.0335,13.0832,13.0335,13.0749,139600.0
2004-02-04 15:30:00,31.58,31.63,31.56,31.63,362200.0,13.0749,13.0956,13.0666,13.0956,362200.0
2004-02-05 09:30:00,31.73,31.73,31.64,31.68,295400.0,13.137,13.137,13.0997,13.1163,295400.0
2004-02-05 10:00:00,31.7,31.7,31.55,31.58,270400.0,13.1246,13.1246,13.0625,13.0749,270400.0
2004-02-05 10:30:00,31.58,31.64,31.57,31.6,348000.0,13.0749,13.0997,13.0708,13.0832,348000.0
2004-02-05 11:00:00,31.6,31.62,31.58,31.59,152200.0,13.0832,13.0915,13.0749,13.079,152200.0
2004-02-05 11:30:00,31.59,31.63,31.58,31.61,105800.0,13.079,13.0956,13.0749,13.0873,105800.0
2004-02-05 12:00:00,31.61,31.61,31.55,31.55,283200.0,13.0873,13.0873,13.0625,13.0625,283200.0
2004-02-05 12:30:00,31.55,31.58,31.53,31.58,176400.0,13.0625,13.0749,13.0542,13.0749,176400.0
2004-02-05 13:00:00,31.58,31.6,31.52,31.52,198200.0,13.0749,13.0832,13.0501,13.0501,198200.0
2004-02-05 13:30:00,31.52,31.53,31.48,31.48,186200.0,13.0501,13.0542,13.0335,13.0335,186200.0
2004-02-05 14:00:00,31.48,31.48,31.43,31.43,208800.0,13.0335,13.0335,13.0128,13.0128,208800.0
2004-02-05 14:30:00,31.44,31.44,31.32,31.33,254800.0,13.0169,13.0169,12.9673,12.9714,254800.0
2004-02-05 15:00:00,31.32,31.41,31.32,31.4,243400.0,12.9673,13.0045,12.9673,13.0004,243400.0
2004-02-05 15:30:00,31.4,31.43,31.35,31.38,474000.0,13.0004,13.0128,12.9797,12.9921,474000.0
2004-02-06 09:30:00,31.38,31.63,31.36,31.63,262000.0,12.9921,13.0956,12.9838,13.0956,262000.0
2004-02-06 10:00:00,31.63,31.75,31.6,31.7,199800.0,13.0956,13.1453,13.0832,13.1246,199800.0
2004-02-06 10:30:00,31.67,31.72,31.59,31.63,184000.0,13.1122,13.1329,13.079,13.0956,184000.0
2004-02-06 11:00:00,31.61,31.61,31.52,31.52,184800.0,13.0873,13.0873,13.0501,13.0501,184800.0
2004-02-06 11:30:00,31.52,31.53,31.48,31.49,156800.0,13.0501,13.0542,13.0335,13.0376,156800.0
2004-02-06 12:00:00,31.48,31.52,31.45,31.45,140200.0,13.0335,13.0501,13.0211,13.0211,140200.0
2004-02-06 12:30:00,31.45,31.46,31.4,31.4,161600.0,13.0211,13.0252,13.0004,13.0004,161600.0
2004-02-06 13:00:00,31.4,31.44,31.4,31.41,119800.0,13.0004,13.0169,13.0004,13.0045,119800.0
2004-02-06 13:30:00,31.4,31.47,31.4,31.47,100600.0,13.0004,13.0294,13.0004,13.0294,100600.0
2004-02-06 14:00:00,31.47,31.5,31.47,31.48,75800.0,13.0294,13.0418,13.0294,13.0335,75800.0
2004-02-06 14:30:00,31.48,31.55,31.48,31.53,94200.0,13.0335,13.0625,13.0335,13.0542,94200.0
2004-02-06 15:00:00,31.53,31.59,31.52,31.58,82400.0,13.0542,13.079,13.0501,13.0749,82400.0
2004-02-06 15:30:00,31.58,31.65,31.55,31.63,142600.0,13.0749,13.1039,13.0625,13.0956,142600.0
2004-02-09 09:30:00,31.59,31.6,31.46,31.53,118000.0,13.079,13.0832,13.0252,13.0542,118000.0
2004-02-09 10:00:00,31.5,31.54,31.48,31.52,87600.0,13.0418,13.0583,13.0335,13.0501,87600.0
2004-02-09 10:30:00,31.5,31.52,31.48,31.5,64000.0,13.0418,13.0501,13.0335,13.0418,64000.0
2004-02-09 11:00:00,31.5,31.54,31.49,31.5,81400.0,13.0418,13.0583,13.0376,13.0418,81400.0
2004-02-09 11:30:00,31.5,31.55,31.5,31.51,85600.0,13.0418,13.0625,13.0418,13.0459,85600.0
2004-02-09 12:00:00,31.51,31.52,31.5,31.5,109000.0,13.0459,13.0501,13.0418,13.0418,109000.0
2004-02-09 12:30:00,31.5,31.52,31.5,31.5,46400.0,13.0418,13.0501,13.0418,13.0418,46400.0
2004-02-09 13:00:00,31.5,31.56,31.5,31.56,125400.0,13.0418,13.0666,13.0418,13.0666,125400.0
2004-02-09 13:30:00,31.56,31.59,31.53,31.54,48600.0,13.0666,13.079,13.0542,13.0583,48600.0
2004-02-09 14:00:00,31.53,31.57,31.51,31.57,68000.0,13.0542,13.0708,13.0459,13.0708,68000.0
2004-02-09 14:30:00,31.57,31.6,31.53,31.56,164600.0,13.0708,13.0832,13.0542,13.0666,164600.0
2004-02-09 15:00:00,31.56,31.62,31.53,31.6,221200.0,13.0666,13.0915,13.0542,13.0832,221200.0
2004-02-09 15:30:00,31.61,31.63,31.6,31.6,173200.0,13.0873,13.0956,13.0832,13.0832,173200.0
2004-02-10 10:00:00,31.73,31.75,31.68,31.7,134200.0,13.137,13.1453,13.1163,13.1246,134200.0
2004-02-10 10:30:00,31.68,31.75,31.68,31.73,93400.0,13.1163,13.1453,13.1163,13.137,93400.0
2004-02-10 11:00:00,31.73,31.8,31.71,31.75,155200.0,13.137,13.166,13.1287,13.1453,155200.0
2004-02-10 11:30:00,31.75,31.82,31.74,31.79,84000.0,13.1453,13.1743,13.1411,13.1618,84000.0
2004-02-10 12:00:00,31.8,31.82,31.79,31.79,76800.0,13.166,13.1743,13.1618,13.1618,76800.0
2004-02-10 12:30:00,31.79,31.85,31.78,31.83,99600.0,13.1618,13.1867,13.1577,13.1784,99600.0
2004-02-10 13:00:00,31.83,31.85,31.81,31.84,85800.0,13.1784,13.1867,13.1701,13.1825,85800.0
2004-02-10 13:30:00,31.85,31.85,31.78,31.78,74000.0,13.1867,13.1867,13.1577,13.1577,74000.0
2004-02-10 14:00:00,31.78,31.78,31.7,31.73,216000.0,13.1577,13.1577,13.1246,13.137,216000.0
2004-02-10 14:30:00,31.73,31.75,31.69,31.73,83200.0,13.137,13.1453,13.1204,13.137,83200.0
2004-02-10 15:00:00,31.73,31.8,31.73,31.79,110000.0,13.137,13.166,13.137,13.1618,110000.0
2004-02-10 15:30:00,31.79,31.83,31.76,31.83,193400.0,13.1618,13.1784,13.1494,13.1784,193400.0
2004-02-11 09:30:00,31.68,31.68,31.57,31.63,186400.0,13.1163,13.1163,13.0708,13.0956,186400.0
2004-02-11 10:00:00,31.62,31.64,31.58,31.61,85400.0,13.0915,13.0997,13.0749,13.0873,85400.0
2004-02-11 10:30:00,31.61,31.61,31.53,31.55,156800.0,13.0873,13.0873,13.0542,13.0625,156800.0
2004-02-11 11:00:00,31.55,31.71,31.55,31.61,355400.0,13.0625,13.1287,13.0625,13.0873,355400.0
2004-02-11 11:30:00,31.61,31.75,31.61,31.75,290200.0,13.0873,13.1453,13.0873,13.1453,290200.0
2004-02-11 12:00:00,31.75,31.83,31.74,31.75,90600.0,13.1453,13.1784,13.1411,13.1453,90600.0
2004-02-11 12:30:00,31.73,31.74,31.68,31.73,186200.0,13.137,13.1411,13.1163,13.137,186200.0
2004-02-11 13:00:00,31.73,31.75,31.71,31.75,87400.0,13.137,13.1453,13.1287,13.1453,87400.0
2004-02-11 13:30:00,31.75,31.84,31.71,31.81,111400.0,13.1453,13.1825,13.1287,13.1701,111400.0
2004-02-11 14:00:00,31.81,31.85,31.75,31.8,362000.0,13.1701,13.1867,13.1453,13.166,362000.0
2004-02-11 14:30:00,31.8,31.89,31.79,31.85,667800.0,13.166,13.2032,13.1618,13.1867,667800.0
2004-02-11 15:00:00,31.86,31.88,31.81,31.85,118800.0,13.1908,13.1991,13.1701,13.1867,118800.0
2004-02-11 15:30:00,31.86,31.95,31.85,31.93,200000.0,13.1908,13.2281,13.1867,13.2198,200000.0
2004-02-12 09:30:00,31.85,31.88,31.74,31.82,214800.0,13.1867,13.1991,13.1411,13.1743,214800.0
2004-02-12 10:00:00,31.82,31.86,31.75,31.81,84000.0,13.1743,13.1908,13.1453,13.1701,84000.0
2004-02-12 10:30:00,31.79,31.86,31.78,31.84,155000.0,13.1618,13.1908,13.1577,13.1825,155000.0
2004-02-12 11:00:00,31.84,31.88,31.83,31.84,89800.0,13.1825,13.1991,13.1784,13.1825,89800.0
2004-02-12 11:30:00,31.85,31.88,31.84,31.86,112400.0,13.1867,13.1991,13.1825,13.1908,112400.0
2004-02-12 12:00:00,31.88,31.9,31.86,31.86,63600.0,13.1991,13.2074,13.1908,13.1908,63600.0
2004-02-12 12:30:00,31.85,31.88,31.74,31.75,88800.0,13.1867,13.1991,13.1411,13.1453,88800.0
2004-02-12 13:00:00,31.74,31.74,31.66,31.69,243400.0,13.1411,13.1411,13.108,13.1204,243400.0
2004-02-12 13:30:00,31.7,31.73,31.67,31.69,112600.0,13.1246,13.137,13.1122,13.1204,112600.0
2004-02-12 14:00:00,31.68,31.73,31.64,31.64,112800.0,13.1163,13.137,13.0997,13.0997,112800.0
2004-02-12 14:30:00,31.64,31.68,31.58,31.59,107600.0,13.0997,13.1163,13.0749,13.079,107600.0
2004-02-12 15:00:00,31.6,31.65,31.56,31.6,209200.0,13.0832,13.1039,13.0666,13.0832,209200.0
2004-02-12 15:30:00,31.61,31.64,31.57,31.6,182200.0,13.0873,13.0997,13.0708,13.0832,182200.0
2004-02-13 09:30:00,31.68,31.72,31.53,31.68,161600.0,13.1163,13.1329,13.0542,13.1163,161600.0
2004-02-13 10:00:00,31.68,31.7,31.54,31.6,155200.0,13.1163,13.1246,13.0583,13.0832,155200.0
2004-02-13 10:30:00,31.6,31.6,31.38,31.5,284400.0,13.0832,13.0832,12.9921,13.0418,284400.0
2004-02-13 11:00:00,31.5,31.52,31.45,31.47,144000.0,13.0418,13.0501,13.0211,13.0294,144000.0
2004-02-13 11:30:00,31.47,31.5,31.44,31.45,109200.0,13.0294,13.0418,13.0169,13.0211,109200.0
2004-02-13 12:00:00,31.45,31.46,31.38,31.43,124200.0,13.0211,13.0252,12.9921,13.0128,124200.0
2004-02-13 12:30:00,31.43,31.52,31.41,31.51,192800.0,13.0128,13.0501,13.0045,13.0459,192800.0
2004-02-13 13:00:00,31.52,31.54,31.5,31.52,304000.0,13.0501,13.0583,13.0418,13.0501,304000.0
2004-02-13 13:30:00,31.53,31.57,31.53,31.56,181800.0,13.0542,13.0708,13.0542,13.0666,181800.0
2004-02-13 14:00:00,31.56,31.58,31.53,31.53,124200.0,13.0666,13.0749,13.0542,13.0542,124200.0
2004-02-13 14:30:00,31.53,31.53,31.52,31.53,246400.0,13.0542,13.0542,13.0501,13.0542,246400.0
2004-02-13 15:00:00,31.53,31.54,31.5,31.53,247800.0,13.0542,13.0583,13.0418,13.0542,247800.0
2004-02-13 15:30:00,31.52,31.53,31.5,31.52,253800.0,13.0501,13.0542,13.0418,13.0501,253800.0
2004-02-17 09:30:00,31.63,31.85,31.6,31.74,314400.0,13.0956,13.1867,13.0832,13.1411,314400.0
2004-02-17 10:00:00,31.73,31.74,31.7,31.72,106600.0,13.137,13.1411,13.1246,13.1329,106600.0
2004-02-17 10:30:00,31.72,31.81,31.72,31.73,89800.0,13.1329,13.1701,13.1329,13.137,89800.0
2004-02-17 11:00:00,31.73,31.78,31.72,31.75,67000.0,13.137,13.1577,13.1329,13.1453,67000.0
2004-02-17 11:30:00,31.75,31.77,31.73,31.76,46800.0,13.1453,13.1536,13.137,13.1494,46800.0
2004-02-17 12:00:00,31.76,31.76,31.74,31.75,51000.0,13.1494,13.1494,13.1411,13.1453,51000.0
2004-02-17 12:30:00,31.74,31.75,31.68,31.68,57800.0,13.1411,13.1453,13.1163,13.1163,57800.0
2004-02-17 13:00:00,31.68,31.73,31.67,31.73,87800.0,13.1163,13.137,13.1122,13.137,87800.0
2004-02-17 13:30:00,31.73,31.75,31.72,31.74,34200.0,13.137,13.1453,13.1329,13.1411,34200.0
2004-02-17 14:00:00,31.75,31.75,31.72,31.75,46200.0,13.1453,13.1453,13.1329,13.1453,46200.0
2004-02-17 14:30:00,31.75,31.76,31.72,31.75,44600.0,13.1453,13.1494,13.1329,13.1453,44600.0
2004-02-17 15:00:00,31.75,31.77,31.72,31.77,100000.0,13.1453,13.1536,13.1329,13.1536,100000.0
2004-02-17 15:30:00,31.76,31.76,31.7,31.75,289600.0,13.1494,13.1494,13.1246,13.1453,289600.0
2004-02-18 09:30:00,31.85,31.88,31.73,31.75,182000.0,13.1867,13.1991,13.137,13.1453,182000.0
2004-02-18 10:00:00,31.74,31.85,31.74,31.82,125000.0,13.1411,13.1867,13.1411,13.1743,125000.0
2004-02-18 10:30:00,31.81,31.83,31.78,31.8,150800.0,13.1701,13.1784,13.1577,13.166,150800.0
2004-02-18 11:00:00,31.8,31.83,31.75,31.77,88400.0,13.166,13.1784,13.1453,13.1536,88400.0
2004-02-18 11:30:00,31.78,31.79,31.71,31.72,81400.0,13.1577,13.1618,13.1287,13.1329,81400.0
2004-02-18 12:00:00,31.72,31.75,31.72,31.73,63600.0,13.1329,13.1453,13.1329,13.137,63600.0
2004-02-18 12:30:00,31.73,31.75,31.73,31.74,128400.0,13.137,13.1453,13.137,13.1411,128400.0
2004-02-18 13:00:00,31.74,31.76,31.7,31.75,112400.0,13.1411,13.1494,13.1246,13.1453,112400.0
2004-02-18 13:30:00,31.75,31.77,31.73,31.75,161000.0,13.1453,13.1536,13.137,13.1453,161000.0
2004-02-18 14:00:00,31.75,31.75,31.69,31.7,153000.0,13.1453,13.1453,13.1204,13.1246,153000.0
2004-02-18 14:30:00,31.7,31.74,31.67,31.68,93600.0,13.1246,13.1411,13.1122,13.1163,93600.0
2004-02-18 15:00:00,31.67,31.73,31.67,31.73,145600.0,13.1122,13.137,13.1122,13.137,145600.0
2004-02-18 15:30:00,31.73,31.75,31.71,31.71,192800.0,13.137,13.1453,13.1287,13.1287,192800.0
2004-02-19 09:30:00,31.82,31.83,31.73,31.75,146000.0,13.1743,13.1784,13.137,13.1453,146000.0
2004-02-19 10:00:00,31.75,31.8,31.73,31.79,149200.0,13.1453,13.166,13.137,13.1618,149200.0
2004-02-19 10:30:00,31.77,31.79,31.73,31.75,114600.0,13.1536,13.1618,13.137,13.1453,114600.0
2004-02-19 11:00:00,31.74,31.76,31.7,31.72,80600.0,13.1411,13.1494,13.1246,13.1329,80600.0
2004-02-19 11:30:00,31.72,31.74,31.64,31.66,256800.0,13.1329,13.1411,13.0997,13.108,256800.0
2004-02-19 12:00:00,31.66,31.66,31.59,31.64,150800.0,13.108,13.108,13.079,13.0997,150800.0
2004-02-19 12:30:00,31.65,31.65,31.6,31.61,204000.0,13.1039,13.1039,13.0832,13.0873,204000.0
2004-02-19 13:00:00,31.61,31.61,31.55,31.6,146000.0,13.0873,13.0873,13.0625,13.0832,146000.0
2004-02-19 13:30:00,31.58,31.6,31.55,31.57,110600.0,13.0749,13.0832,13.0625,13.0708,110600.0
2004-02-19 14:00:00,31.57,31.6,31.55,31.59,202000.0,13.0708,13.0832,13.0625,13.079,202000.0
2004-02-19 14:30:00,31.59,31.63,31.56,31.61,118600.0,13.079,13.0956,13.0666,13.0873,118600.0
2004-02-19 15:00:00,31.61,31.68,31.59,31.6,243000.0,13.0873,13.1163,13.079,13.0832,243000.0
2004-02-19 15:30:00,31.6,31.61,31.55,31.59,324200.0,13.0832,13.0873,13.0625,13.079,324200.0
2004-02-20 09:30:00,31.73,31.74,31.57,31.6,281200.0,13.137,13.1411,13.0708,13.0832,281200.0
2004-02-20 10:00:00,31.57,31.59,31.49,31.49,402000.0,13.0708,13.079,13.0376,13.0376,402000.0
2004-02-20 10:30:00,31.46,31.48,31.34,31.37,132200.0,13.0252,13.0335,12.9755,12.988,132200.0
2004-02-20 11:00:00,31.37,31.48,31.36,31.43,52800.0,12.988,13.0335,12.9838,13.0128,52800.0
2004-02-20 11:30:00,31.42,31.53,31.4,31.52,74600.0,13.0087,13.0542,13.0004,13.0501,74600.0
2004-02-20 12:00:00,31.51,31.61,31.5,31.58,191800.0,13.0459,13.0873,13.0418,13.0749,191800.0
2004-02-20 12:30:00,31.63,31.63,31.5,31.5,116400.0,13.0956,13.0956,13.0418,13.0418,116400.0
2004-02-20 13:00:00,31.5,31.54,31.5,31.51,56200.0,13.0418,13.0583,13.0418,13.0459,56200.0
2004-02-20 13:30:00,31.5,31.58,31.5,31.52,79400.0,13.0418,13.0749,13.0418,13.0501,79400.0
2004-02-20 14:00:00,31.52,31.57,31.5,31.53,86200.0,13.0501,13.0708,13.0418,13.0542,86200.0
2004-02-20 14:30:00,31.52,31.55,31.5,31.5,187800.0,13.0501,13.0625,13.0418,13.0418,187800.0
2004-02-20 15:00:00,31.5,31.52,31.48,31.48,132200.0,13.0418,13.0501,13.0335,13.0335,132200.0
2004-02-20 15:30:00,31.47,31.52,31.4,31.43,170800.0,13.0294,13.0501,13.0004,13.0128,170800.0
2004-02-23 09:30:00,31.48,31.68,31.43,31.53,201600.0,13.0335,13.1163,13.0128,13.0542,201600.0
2004-02-23 10:00:00,31.53,31.6,31.5,31.58,170200.0,13.0542,13.0832,13.0418,13.0749,170200.0
2004-02-23 10:30:00,31.57,31.6,31.55,31.56,65400.0,13.0708,13.0832,13.0625,13.0666,65400.0
2004-02-23 11:00:00,31.57,31.59,31.53,31.54,1289800.0,13.0708,13.079,13.0542,13.0583,1289800.0
2004-02-23 11:30:00,31.53,31.58,31.5,31.57,174800.0,13.0542,13.0749,13.0418,13.0708,174800.0
2004-02-23 12:00:00,31.56,31.61,31.55,31.6,109200.0,13.0666,13.0873,13.0625,13.0832,109200.0
2004-02-23 12:30:00,31.6,31.7,31.6,31.7,79400.0,13.0832,13.1246,13.0832,13.1246,79400.0
2004-02-23 13:00:00,31.71,31.78,31.71,31.73,473600.0,13.1287,13.1577,13.1287,13.137,473600.0
2004-02-23 13:30:00,31.73,31.75,31.68,31.7,83600.0,13.137,13.1453,13.1163,13.1246,83600.0
2004-02-23 14:00:00,31.71,31.79,31.55,31.74,500200.0,13.1287,13.1618,13.0625,13.1411,500200.0
2004-02-23 14:30:00,31.73,31.74,31.64,31.66,158600.0,13.137,13.1411,13.0997,13.108,158600.0
2004-02-23 15:00:00,31.66,31.68,31.57,31.61,212800.0,13.108,13.1163,13.0708,13.0873,212800.0
2004-02-23 15:30:00,31.61,31.64,31.59,31.61,217800.0,13.0873,13.0997,13.079,13.0873,217800.0
2004-02-24 09:30:00,31.68,31.75,31.57,31.61,149000.0,13.1163,13.1453,13.0708,13.0873,149000.0
2004-02-24 10:00:00,31.59,31.64,31.47,31.55,175400.0,13.079,13.0997,13.0294,13.0625,175400.0
2004-02-24 10:30:00,31.56,31.61,31.55,31.57,114600.0,13.0666,13.0873,13.0625,13.0708,114600.0
2004-02-24 11:00:00,31.58,31.59,31.5,31.53,375600.0,13.0749,13.079,13.0418,13.0542,375600.0
2004-02-24 11:30:00,31.52,31.55,31.45,31.45,109800.0,13.0501,13.0625,13.0211,13.0211,109800.0
2004-02-24 12:00:00,31.45,31.46,31.38,31.43,145600.0,13.0211,13.0252,12.9921,13.0128,145600.0
2004-02-24 12:30:00,31.43,31.51,31.43,31.5,318000.0,13.0128,13.0459,13.0128,13.0418,318000.0
2004-02-24 13:00:00,31.51,31.6,31.5,31.58,149200.0,13.0459,13.0832,13.0418,13.0749,149200.0
2004-02-24 13:30:00,31.58,31.61,31.57,31.57,130600.0,13.0749,13.0873,13.0708,13.0708,130600.0
2004-02-24 14:00:00,31.58,31.66,31.55,31.64,201000.0,13.0749,13.108,13.0625,13.0997,201000.0
2004-02-24 14:30:00,31.64,31.64,31.58,31.62,197400.0,13.0997,13.0997,13.0749,13.0915,197400.0
2004-02-24 15:00:00,31.62,31.67,31.57,31.61,193000.0,13.0915,13.1122,13.0708,13.0873,193000.0
2004-02-24 15:30:00,31.61,31.7,31.61,31.68,264000.0,13.0873,13.1246,13.0873,13.1163,264000.0
2004-02-25 09:30:00,31.58,31.59,31.43,31.43,293000.0,13.2093,13.2135,13.1465,13.1465,293000.0
2004-02-25 10:00:00,31.45,31.49,31.42,31.45,136600.0,13.1549,13.1716,13.1423,13.1549,136600.0
2004-02-25 10:30:00,31.45,31.47,31.42,31.47,106600.0,13.1549,13.1633,13.1423,13.1633,106600.0
2004-02-25 11:00:00,31.47,31.5,31.39,31.4,64800.0,13.1633,13.1758,13.1298,13.134,64800.0
2004-02-25 11:30:00,31.4,31.41,31.33,31.34,557200.0,13.134,13.1382,13.1047,13.1089,557200.0
2004-02-25 12:00:00,31.34,31.36,31.31,31.36,102800.0,13.1089,13.1173,13.0963,13.1173,102800.0
2004-02-25 12:30:00,31.36,31.4,31.33,31.38,43600.0,13.1173,13.134,13.1047,13.1256,43600.0
2004-02-25 13:00:00,31.36,31.45,31.35,31.36,92800.0,13.1173,13.1549,13.1131,13.1173,92800.0
2004-02-25 13:30:00,31.36,31.41,31.35,31.38,178200.0,13.1173,13.1382,13.1131,13.1256,178200.0
2004-02-25 14:00:00,31.38,31.41,31.36,31.38,99400.0,13.1256,13.1382,13.1173,13.1256,99400.0
2004-02-25 14:30:00,31.38,31.42,31.38,31.4,106800.0,13.1256,13.1423,13.1256,13.134,106800.0
2004-02-25 15:00:00,31.4,31.43,31.39,31.4,207000.0,13.134,13.1465,13.1298,13.134,207000.0
2004-02-25 15:30:00,31.41,31.42,31.38,31.38,181600.0,13.1382,13.1423,13.1256,13.1256,181600.0
2004-02-26 09:30:00,31.38,31.42,31.35,31.35,135600.0,13.1256,13.1423,13.1131,13.1131,135600.0
2004-02-26 10:00:00,31.35,31.4,31.29,31.33,97000.0,13.1131,13.134,13.088,13.1047,97000.0
2004-02-26 10:30:00,31.33,31.4,31.28,31.4,90800.0,13.1047,13.134,13.0838,13.134,90800.0
2004-02-26 11:00:00,31.39,31.44,31.37,31.4,87600.0,13.1298,13.1507,13.1214,13.134,87600.0
2004-02-26 11:30:00,31.4,31.41,31.33,31.35,85400.0,13.134,13.1382,13.1047,13.1131,85400.0
2004-02-26 12:00:00,31.35,31.38,31.28,31.32,96800.0,13.1131,13.1256,13.0838,13.1005,96800.0
2004-02-26 12:30:00,31.32,31.36,31.31,31.31,158400.0,13.1005,13.1173,13.0963,13.0963,158400.0
2004-02-26 13:00:00,31.3,31.31,31.24,31.24,109000.0,13.0922,13.0963,13.0671,13.0671,109000.0
2004-02-26 13:30:00,31.24,31.24,31.15,31.16,267600.0,13.0671,13.0671,13.0294,13.0336,267600.0
2004-02-26 14:00:00,31.16,31.16,31.11,31.11,197400.0,13.0336,13.0336,13.0127,13.0127,197400.0
2004-02-26 14:30:00,31.11,31.11,31.1,31.11,363400.0,13.0127,13.0127,13.0085,13.0127,363400.0
2004-02-26 15:00:00,31.11,31.12,31.03,31.11,522600.0,13.0127,13.0169,12.9792,13.0127,522600.0
2004-02-26 15:30:00,31.11,31.17,31.1,31.13,299200.0,13.0127,13.0378,13.0085,13.021,299200.0
2004-02-27 09:30:00,30.64,31.25,30.64,31.25,443400.0,12.8161,13.0712,12.8161,13.0712,443400.0
2004-02-27 10:00:00,31.22,31.25,31.15,31.21,404800.0,13.0587,13.0712,13.0294,13.0545,404800.0
2004-02-27 10:30:00,31.21,31.34,31.2,31.33,325200.0,13.0545,13.1089,13.0503,13.1047,325200.0
2004-02-27 11:00:00,31.33,31.38,31.33,31.35,116200.0,13.1047,13.1256,13.1047,13.1131,116200.0
2004-02-27 11:30:00,31.34,31.38,31.3,31.32,235200.0,13.1089,13.1256,13.0922,13.1005,235200.0
2004-02-27 12:00:00,31.32,31.4,31.32,31.4,107800.0,13.1005,13.134,13.1005,13.134,107800.0
2004-02-27 12:30:00,31.4,31.45,31.38,31.4,79000.0,13.134,13.1549,13.1256,13.134,79000.0
2004-02-27 13:00:00,31.4,31.41,31.36,31.38,90000.0,13.134,13.1382,13.1173,13.1256,90000.0
2004-02-27 13:30:00,31.38,31.43,31.36,31.43,138000.0,13.1256,13.1465,13.1173,13.1465,138000.0
2004-02-27 14:00:00,31.43,31.51,31.41,31.5,148800.0,13.1465,13.18,13.1382,13.1758,148800.0
2004-02-27 14:30:00,31.5,31.54,31.5,31.53,86600.0,13.1758,13.1925,13.1758,13.1884,86600.0
2004-02-27 15:00:00,31.54,31.57,31.51,31.55,101800.0,13.1925,13.2051,13.18,13.1967,101800.0
2004-02-27 15:30:00,31.56,31.56,31.38,31.42,325600.0,13.2009,13.2009,13.1256,13.1423,325600.0
2004-03-01 09:30:00,31.42,31.45,31.33,31.44,272600.0,13.1423,13.1549,13.1047,13.1507,272600.0
2004-03-01 10:00:00,31.43,31.53,31.4,31.46,199000.0,13.1465,13.1884,13.134,13.1591,199000.0
2004-03-01 10:30:00,31.46,31.5,31.45,31.49,70200.0,13.1591,13.1758,13.1549,13.1716,70200.0
2004-03-01 11:00:00,31.49,31.56,31.49,31.56,80200.0,13.1716,13.2009,13.1716,13.2009,80200.0
2004-03-01 11:30:00,31.56,31.59,31.54,31.58,57800.0,13.2009,13.2135,13.1925,13.2093,57800.0
2004-03-01 12:00:00,31.58,31.58,31.53,31.55,121200.0,13.2093,13.2093,13.1884,13.1967,121200.0
2004-03-01 12:30:00,31.55,31.59,31.55,31.59,26000.0,13.1967,13.2135,13.1967,13.2135,26000.0
2004-03-01 13:00:00,31.59,31.59,31.55,31.59,53600.0,13.2135,13.2135,13.1967,13.2135,53600.0
2004-03-01 13:30:00,31.59,31.6,31.53,31.54,53400.0,13.2135,13.2176,13.1884,13.1925,53400.0
2004-03-01 14:00:00,31.56,31.59,31.54,31.59,52200.0,13.2009,13.2135,13.1925,13.2135,52200.0
2004-03-01 14:30:00,31.57,31.71,31.56,31.69,181200.0,13.2051,13.2637,13.2009,13.2553,181200.0
2004-03-01 15:00:00,31.69,31.69,31.6,31.62,111600.0,13.2553,13.2553,13.2176,13.226,111600.0
2004-03-01 15:30:00,31.61,31.64,31.57,31.59,149000.0,13.2218,13.2344,13.2051,13.2135,149000.0
2004-03-02 09:30:00,31.7,31.71,31.65,31.69,150800.0,13.2595,13.2637,13.2386,13.2553,150800.0
2004-03-02 10:00:00,31.69,31.83,31.69,31.83,144600.0,13.2553,13.3138,13.2553,13.3138,144600.0
2004-03-02 10:30:00,31.82,31.84,31.77,31.78,185400.0,13.3097,13.318,13.2887,13.2929,185400.0
2004-03-02 11:00:00,31.78,31.8,31.75,31.79,109400.0,13.2929,13.3013,13.2804,13.2971,109400.0
2004-03-02 11:30:00,31.79,31.82,31.75,31.75,110200.0,13.2971,13.3097,13.2804,13.2804,110200.0
2004-03-02 12:00:00,31.75,31.8,31.7,31.71,160600.0,13.2804,13.3013,13.2595,13.2637,160600.0
2004-03-02 12:30:00,31.72,31.81,31.7,31.77,153800.0,13.2678,13.3055,13.2595,13.2887,153800.0
2004-03-02 13:00:00,31.76,31.8,31.72,31.74,91000.0,13.2846,13.3013,13.2678,13.2762,91000.0
2004-03-02 13:30:00,31.74,31.77,31.65,31.68,136200.0,13.2762,13.2887,13.2386,13.2511,136200.0
2004-03-02 14:00:00,31.69,31.72,31.68,31.72,159600.0,13.2553,13.2678,13.2511,13.2678,159600.0
2004-03-02 14:30:00,31.71,31.72,31.68,31.69,156600.0,13.2637,13.2678,13.2511,13.2553,156600.0
2004-03-02 15:00:00,31.68,31.77,31.66,31.74,116200.0,13.2511,13.2887,13.2427,13.2762,116200.0
2004-03-02 15:30:00,31.74,31.75,31.7,31.7,182200.0,13.2762,13.2804,13.2595,13.2595,182200.0
2004-03-03 09:30:00,31.74,31.85,31.74,31.81,277600.0,13.2762,13.3222,13.2762,13.3055,277600.0
2004-03-03 10:00:00,31.8,31.84,31.77,31.8,278600.0,13.3013,13.318,13.2887,13.3013,278600.0
2004-03-03 10:30:00,31.8,31.8,31.73,31.73,202600.0,13.3013,13.3013,13.272,13.272,202600.0
2004-03-03 11:00:00,31.73,31.75,31.73,31.75,150800.0,13.272,13.2804,13.272,13.2804,150800.0
2004-03-03 11:30:00,31.74,31.75,31.68,31.73,125400.0,13.2762,13.2804,13.2511,13.272,125400.0
2004-03-03 12:00:00,31.73,31.8,31.73,31.8,309600.0,13.272,13.3013,13.272,13.3013,309600.0
2004-03-03 12:30:00,31.8,31.83,31.79,31.83,110200.0,13.3013,13.3138,13.2971,13.3138,110200.0
2004-03-03 13:00:00,31.83,31.89,31.81,31.89,164000.0,13.3138,13.3389,13.3055,13.3389,164000.0
2004-03-03 13:30:00,31.89,31.99,31.88,31.99,173000.0,13.3389,13.3808,13.3348,13.3808,173000.0
2004-03-03 14:00:00,31.99,31.99,31.91,31.93,156200.0,13.3808,13.3808,13.3473,13.3557,156200.0
2004-03-03 14:30:00,31.93,31.96,31.91,31.95,171800.0,13.3557,13.3682,13.3473,13.364,171800.0
2004-03-03 15:00:00,31.95,32.0,31.93,31.96,404800.0,13.364,13.385,13.3557,13.3682,404800.0
2004-03-03 15:30:00,31.95,32.03,31.93,31.99,464400.0,13.364,13.3975,13.3557,13.3808,464400.0
2004-03-04 09:30:00,32.01,32.16,32.01,32.07,220600.0,13.3891,13.4519,13.3891,13.4142,220600.0
2004-03-04 10:00:00,32.07,32.12,32.02,32.05,133800.0,13.4142,13.4351,13.3933,13.4059,133800.0
2004-03-04 10:30:00,32.05,32.08,31.99,32.01,73000.0,13.4059,13.4184,13.3808,13.3891,73000.0
2004-03-04 11:00:00,32.01,32.03,32.0,32.02,58800.0,13.3891,13.3975,13.385,13.3933,58800.0
2004-03-04 11:30:00,32.02,32.1,32.02,32.06,133000.0,13.3933,13.4268,13.3933,13.41,133000.0
2004-03-04 12:00:00,32.06,32.12,32.06,32.09,202600.0,13.41,13.4351,13.41,13.4226,202600.0
2004-03-04 12:30:00,32.08,32.08,32.06,32.07,67800.0,13.4184,13.4184,13.41,13.4142,67800.0
2004-03-04 13:00:00,32.06,32.08,32.04,32.05,235400.0,13.41,13.4184,13.4017,13.4059,235400.0
2004-03-04 13:30:00,32.04,32.07,32.04,32.06,138000.0,13.4017,13.4142,13.4017,13.41,138000.0
2004-03-04 14:00:00,32.06,32.07,32.05,32.06,164800.0,13.41,13.4142,13.4059,13.41,164800.0
2004-03-04 14:30:00,32.05,32.06,32.02,32.04,100400.0,13.4059,13.41,13.3933,13.4017,100400.0
2004-03-04 15:00:00,32.04,32.1,32.02,32.08,176800.0,13.4017,13.4268,13.3933,13.4184,176800.0
2004-03-04 15:30:00,32.08,32.13,32.05,32.1,261200.0,13.4184,13.4393,13.4059,13.4268,261200.0
2004-03-05 09:30:00,32.25,32.27,32.23,32.24,334200.0,13.4895,13.4979,13.4812,13.4853,334200.0
2004-03-05 10:00:00,32.24,32.38,32.2,32.27,254800.0,13.4853,13.5439,13.4686,13.4979,254800.0
2004-03-05 10:30:00,32.29,32.42,32.27,32.37,161400.0,13.5063,13.5606,13.4979,13.5397,161400.0
2004-03-05 11:00:00,32.37,32.42,32.33,32.37,260200.0,13.5397,13.5606,13.523,13.5397,260200.0
2004-03-05 11:30:00,32.37,32.41,32.34,32.39,197200.0,13.5397,13.5564,13.5272,13.5481,197200.0
2004-03-05 12:00:00,32.4,32.46,32.36,32.41,118200.0,13.5523,13.5774,13.5355,13.5564,118200.0
2004-03-05 12:30:00,32.41,32.44,32.35,32.41,143400.0,13.5564,13.569,13.5313,13.5564,143400.0
2004-03-05 13:00:00,32.41,32.42,32.35,32.37,79000.0,13.5564,13.5606,13.5313,13.5397,79000.0
2004-03-05 13:30:00,32.37,32.38,32.33,32.35,161800.0,13.5397,13.5439,13.523,13.5313,161800.0
2004-03-05 14:00:00,32.38,32.47,32.34,32.45,142400.0,13.5439,13.5815,13.5272,13.5732,142400.0
2004-03-05 14:30:00,32.46,32.48,32.44,32.45,236200.0,13.5774,13.5857,13.569,13.5732,236200.0
2004-03-05 15:00:00,32.45,32.5,32.4,32.5,179200.0,13.5732,13.5941,13.5523,13.5941,179200.0
2004-03-05 15:30:00,32.49,32.54,32.49,32.54,313400.0,13.5899,13.6108,13.5899,13.6108,313400.0
2004-03-08 09:30:00,32.54,32.7,32.47,32.7,226800.0,13.6108,13.6777,13.5815,13.6777,226800.0
2004-03-08 10:00:00,32.68,32.83,32.68,32.8,298600.0,13.6694,13.7321,13.6694,13.7196,298600.0
2004-03-08 10:30:00,32.8,32.88,32.77,32.79,268400.0,13.7196,13.753,13.707,13.7154,268400.0
2004-03-08 11:00:00,32.79,32.93,32.78,32.87,203800.0,13.7154,13.774,13.7112,13.7489,203800.0
2004-03-08 11:30:00,32.86,32.87,32.81,32.81,104800.0,13.7447,13.7489,13.7238,13.7238,104800.0
2004-03-08 12:00:00,32.81,32.82,32.75,32.77,135200.0,13.7238,13.7279,13.6987,13.707,135200.0
2004-03-08 12:30:00,32.77,32.77,32.73,32.74,133400.0,13.707,13.707,13.6903,13.6945,133400.0
2004-03-08 13:00:00,32.74,32.74,32.68,32.68,135600.0,13.6945,13.6945,13.6694,13.6694,135600.0
2004-03-08 13:30:00,32.68,32.69,32.63,32.65,77400.0,13.6694,13.6736,13.6485,13.6568,77400.0
2004-03-08 14:00:00,32.65,32.68,32.63,32.63,89000.0,13.6568,13.6694,13.6485,13.6485,89000.0
2004-03-08 14:30:00,32.63,32.68,32.63,32.65,81600.0,13.6485,13.6694,13.6485,13.6568,81600.0
2004-03-08 15:00:00,32.67,32.68,32.62,32.63,87400.0,13.6652,13.6694,13.6443,13.6485,87400.0
2004-03-08 15:30:00,32.63,32.68,32.6,32.6,171000.0,13.6485,13.6694,13.6359,13.6359,171000.0
2004-03-09 09:30:00,32.64,32.68,32.48,32.55,228600.0,13.6527,13.6694,13.5857,13.615,228600.0
2004-03-09 10:00:00,32.55,32.58,32.48,32.51,184200.0,13.615,13.6276,13.5857,13.5983,184200.0
2004-03-09 10:30:00,32.5,32.6,32.46,32.6,123600.0,13.5941,13.6359,13.5774,13.6359,123600.0
2004-03-09 11:00:00,32.6,32.67,32.58,32.64,121000.0,13.6359,13.6652,13.6276,13.6527,121000.0
2004-03-09 11:30:00,32.64,32.66,32.6,32.64,103400.0,13.6527,13.661,13.6359,13.6527,103400.0
2004-03-09 12:00:00,32.65,32.69,32.57,32.69,114600.0,13.6568,13.6736,13.6234,13.6736,114600.0
2004-03-09 12:30:00,32.69,32.72,32.62,32.62,88800.0,13.6736,13.6861,13.6443,13.6443,88800.0
2004-03-09 13:00:00,32.62,32.62,32.52,32.54,76800.0,13.6443,13.6443,13.6025,13.6108,76800.0
2004-03-09 13:30:00,32.55,32.59,32.51,32.52,105000.0,13.615,13.6317,13.5983,13.6025,105000.0
2004-03-09 14:00:00,32.52,32.55,32.42,32.44,260800.0,13.6025,13.615,13.5606,13.569,260800.0
2004-03-09 14:30:00,32.44,32.47,32.41,32.44,80200.0,13.569,13.5815,13.5564,13.569,80200.0
2004-03-09 15:00:00,32.43,32.57,32.43,32.56,180200.0,13.5648,13.6234,13.5648,13.6192,180200.0
2004-03-09 15:30:00,32.56,32.59,32.54,32.54,188000.0,13.6192,13.6317,13.6108,13.6108,188000.0
2004-03-10 09:30:00,32.58,32.62,32.52,32.58,59200.0,13.6276,13.6443,13.6025,13.6276,59200.0
2004-03-10 10:00:00,32.58,32.63,32.53,32.58,96600.0,13.6276,13.6485,13.6066,13.6276,96600.0
2004-03-10 10:30:00,32.57,32.59,32.54,32.57,153600.0,13.6234,13.6317,13.6108,13.6234,153600.0
2004-03-10 11:00:00,32.57,33.09,32.54,32.54,65600.0,13.6234,13.8409,13.6108,13.6108,65600.0
2004-03-10 11:30:00,32.55,32.57,32.52,32.56,105200.0,13.615,13.6234,13.6025,13.6192,105200.0
2004-03-10 12:00:00,32.56,32.6,32.52,32.52,142400.0,13.6192,13.6359,13.6025,13.6025,142400.0
2004-03-10 12:30:00,32.52,32.54,32.51,32.52,72600.0,13.6025,13.6108,13.5983,13.6025,72600.0
2004-03-10 13:00:00,32.52,32.52,32.35,32.37,137000.0,13.6025,13.6025,13.5313,13.5397,137000.0
2004-03-10 13:30:00,32.37,32.41,32.32,32.38,178200.0,13.5397,13.5564,13.5188,13.5439,178200.0
2004-03-10 14:00:00,32.39,32.56,32.39,32.56,544400.0,13.5481,13.6192,13.5481,13.6192,544400.0
2004-03-10 14:30:00,32.56,32.68,32.56,32.6,307800.0,13.6192,13.6694,13.6192,13.6359,307800.0
2004-03-10 15:00:00,32.61,32.65,32.4,32.41,336400.0,13.6401,13.6568,13.5523,13.5564,336400.0
2004-03-10 15:30:00,32.42,32.43,32.25,32.31,343200.0,13.5606,13.5648,13.4895,13.5146,343200.0
2004-03-11 09:30:00,32.15,32.2,32.04,32.08,264800.0,13.4477,13.4686,13.4017,13.4184,264800.0
2004-03-11 10:00:00,32.08,32.16,32.02,32.16,374600.0,13.4184,13.4519,13.3933,13.4519,374600.0
2004-03-11 10:30:00,32.16,32.2,32.13,32.13,147000.0,13.4519,13.4686,13.4393,13.4393,147000.0
2004-03-11 11:00:00,32.13,32.13,32.08,32.11,115600.0,13.4393,13.4393,13.4184,13.431,115600.0
2004-03-11 11:30:00,32.1,32.12,32.08,32.12,344800.0,13.4268,13.4351,13.4184,13.4351,344800.0
2004-03-11 12:00:00,32.12,32.19,32.1,32.1,92600.0,13.4351,13.4644,13.4268,13.4268,92600.0
2004-03-11 12:30:00,32.08,32.17,32.08,32.15,190000.0,13.4184,13.4561,13.4184,13.4477,190000.0
2004-03-11 13:00:00,32.15,32.22,32.1,32.22,89000.0,13.4477,13.477,13.4268,13.477,89000.0
2004-03-11 13:30:00,32.22,32.32,32.19,32.31,151000.0,13.477,13.5188,13.4644,13.5146,151000.0
2004-03-11 14:00:00,32.31,32.33,32.24,32.27,116000.0,13.5146,13.523,13.4853,13.4979,116000.0
2004-03-11 14:30:00,32.27,32.27,32.0,32.02,221200.0,13.4979,13.4979,13.385,13.3933,221200.0
2004-03-11 15:00:00,32.02,32.08,31.92,31.96,289400.0,13.3933,13.4184,13.3515,13.3682,289400.0
2004-03-11 15:30:00,31.94,31.97,31.71,31.74,275800.0,13.3599,13.3724,13.2637,13.2762,275800.0
2004-03-12 09:30:00,31.73,31.75,31.56,31.72,176800.0,13.272,13.2804,13.2009,13.2678,176800.0
2004-03-12 10:00:00,31.72,31.8,31.62,31.63,114400.0,13.2678,13.3013,13.226,13.2302,114400.0
2004-03-12 10:30:00,31.61,31.68,31.6,31.65,120800.0,13.2218,13.2511,13.2176,13.2386,120800.0
2004-03-12 11:00:00,31.65,31.71,31.63,31.71,163200.0,13.2386,13.2637,13.2302,13.2637,163200.0
2004-03-12 11:30:00,31.71,31.84,31.71,31.84,116000.0,13.2637,13.318,13.2637,13.318,116000.0
2004-03-12 12:00:00,31.85,31.89,31.8,31.83,86000.0,13.3222,13.3389,13.3013,13.3138,86000.0
2004-03-12 12:30:00,31.84,31.89,31.82,31.85,259200.0,13.318,13.3389,13.3097,13.3222,259200.0
2004-03-12 13:00:00,31.85,31.9,31.83,31.86,78400.0,13.3222,13.3431,13.3138,13.3264,78400.0
2004-03-12 13:30:00,31.86,31.95,31.84,31.91,77200.0,13.3264,13.364,13.318,13.3473,77200.0
2004-03-12 14:00:00,31.91,31.96,31.9,31.93,43600.0,13.3473,13.3682,13.3431,13.3557,43600.0
2004-03-12 14:30:00,31.93,32.0,31.92,31.99,162800.0,13.3557,13.385,13.3515,13.3808,162800.0
2004-03-12 15:00:00,31.99,32.04,31.94,32.02,125600.0,13.3808,13.4017,13.3599,13.3933,125600.0
2004-03-12 15:30:00,32.02,32.02,31.95,32.01,154200.0,13.3933,13.3933,13.364,13.3891,154200.0
2004-03-15 09:30:00,31.89,32.07,31.8,31.95,143200.0,13.3389,13.4142,13.3013,13.364,143200.0
2004-03-15 10:00:00,31.95,32.0,31.93,31.99,118800.0,13.364,13.385,13.3557,13.3808,118800.0
2004-03-15 10:30:00,31.99,32.02,31.92,32.0,112800.0,13.3808,13.3933,13.3515,13.385,112800.0
2004-03-15 11:00:00,31.99,32.1,31.96,32.08,74800.0,13.3808,13.4268,13.3682,13.4184,74800.0
2004-03-15 11:30:00,32.1,32.12,32.01,32.01,93600.0,13.4268,13.4351,13.3891,13.3891,93600.0
2004-03-15 12:00:00,32.02,32.02,31.96,31.99,70400.0,13.3933,13.3933,13.3682,13.3808,70400.0
2004-03-15 12:30:00,31.99,32.12,31.96,32.11,253800.0,13.3808,13.4351,13.3682,13.431,253800.0
2004-03-15 13:00:00,32.11,32.13,32.05,32.09,109400.0,13.431,13.4393,13.4059,13.4226,109400.0
2004-03-15 13:30:00,32.1,32.27,32.07,32.24,210000.0,13.4268,13.4979,13.4142,13.4853,210000.0
2004-03-15 14:00:00,32.24,32.35,32.24,32.26,190800.0,13.4853,13.5313,13.4853,13.4937,190800.0
2004-03-15 14:30:00,32.27,32.29,32.22,32.25,104800.0,13.4979,13.5063,13.477,13.4895,104800.0
2004-03-15 15:00:00,32.24,32.29,32.23,32.24,219200.0,13.4853,13.5063,13.4812,13.4853,219200.0
2004-03-15 15:30:00,32.24,32.24,32.13,32.17,441600.0,13.4853,13.4853,13.4393,13.4561,441600.0
2004-03-16 09:30:00,32.24,32.35,32.23,32.33,129400.0,13.4853,13.5313,13.4812,13.523,129400.0
2004-03-16 10:00:00,32.32,32.43,32.32,32.34,269200.0,13.5188,13.5648,13.5188,13.5272,269200.0
2004-03-16 10:30:00,32.34,32.37,32.29,32.35,108200.0,13.5272,13.5397,13.5063,13.5313,108200.0
2004-03-16 11:00:00,32.35,32.35,32.31,32.31,73200.0,13.5313,13.5313,13.5146,13.5146,73200.0
2004-03-16 11:30:00,32.32,32.32,32.22,32.27,67000.0,13.5188,13.5188,13.477,13.4979,67000.0
2004-03-16 12:00:00,32.27,32.27,32.21,32.24,64600.0,13.4979,13.4979,13.4728,13.4853,64600.0
2004-03-16 12:30:00,32.24,32.26,32.22,32.24,81400.0,13.4853,13.4937,13.477,13.4853,81400.0
2004-03-16 13:00:00,32.25,32.28,32.23,32.25,85200.0,13.4895,13.5021,13.4812,13.4895,85200.0
2004-03-16 13:30:00,32.24,32.28,32.19,32.19,32600.0,13.4853,13.5021,13.4644,13.4644,32600.0
2004-03-16 14:00:00,32.18,32.29,32.17,32.24,141200.0,13.4602,13.5063,13.4561,13.4853,141200.0
2004-03-16 14:30:00,32.25,32.25,32.05,32.07,150800.0,13.4895,13.4895,13.4059,13.4142,150800.0
2004-03-16 15:00:00,32.07,32.15,32.02,32.12,193200.0,13.4142,13.4477,13.3933,13.4351,193200.0
2004-03-16 15:30:00,32.13,32.18,32.1,32.16,162600.0,13.4393,13.4602,13.4268,13.4519,162600.0
2004-03-17 09:30:00,32.33,32.48,32.29,32.41,217400.0,13.523,13.5857,13.5063,13.5564,217400.0
2004-03-17 10:00:00,32.41,32.43,32.35,32.37,230200.0,13.5564,13.5648,13.5313,13.5397,230200.0
2004-03-17 10:30:00,32.36,32.4,32.34,32.35,131800.0,13.5355,13.5523,13.5272,13.5313,131800.0
2004-03-17 11:00:00,32.35,32.43,32.33,32.42,166800.0,13.5313,13.5648,13.523,13.5606,166800.0
2004-03-17 11:30:00,32.43,32.44,32.4,32.41,122000.0,13.5648,13.569,13.5523,13.5564,122000.0
2004-03-17 12:00:00,32.41,32.42,32.4,32.41,112600.0,13.5564,13.5606,13.5523,13.5564,112600.0
2004-03-17 12:30:00,32.41,32.48,32.41,32.46,123000.0,13.5564,13.5857,13.5564,13.5774,123000.0
2004-03-17 13:00:00,32.47,32.5,32.46,32.5,104400.0,13.5815,13.5941,13.5774,13.5941,104400.0
2004-03-17 13:30:00,32.5,32.5,32.46,32.47,105200.0,13.5941,13.5941,13.5774,13.5815,105200.0
2004-03-17 14:00:00,32.47,32.47,32.41,32.42,129000.0,13.5815,13.5815,13.5564,13.5606,129000.0
2004-03-17 14:30:00,32.42,32.43,32.36,32.37,177000.0,13.5606,13.5648,13.5355,13.5397,177000.0
2004-03-17 15:00:00,32.37,32.39,32.35,32.35,163600.0,13.5397,13.5481,13.5313,13.5313,163600.0
2004-03-17 15:30:00,32.35,32.43,32.35,32.41,356800.0,13.5313,13.5648,13.5313,13.5564,356800.0
2004-03-18 09:30:00,32.27,32.37,32.26,32.34,197800.0,13.4979,13.5397,13.4937,13.5272,197800.0
2004-03-18 10:00:00,32.34,32.34,32.22,32.27,103000.0,13.5272,13.5272,13.477,13.4979,103000.0
2004-03-18 10:30:00,32.27,32.27,32.16,32.18,96000.0,13.4979,13.4979,13.4519,13.4602,96000.0
2004-03-18 11:00:00,32.18,32.18,32.08,32.1,99000.0,13.4602,13.4602,13.4184,13.4268,99000.0
2004-03-18 11:30:00,32.1,32.2,32.1,32.19,92800.0,13.4268,13.4686,13.4268,13.4644,92800.0
2004-03-18 12:00:00,32.19,32.2,32.05,32.08,160200.0,13.4644,13.4686,13.4059,13.4184,160200.0
2004-03-18 12:30:00,32.08,32.39,32.05,32.38,141600.0,13.4184,13.5481,13.4059,13.5439,141600.0
2004-03-18 13:00:00,32.38,32.38,32.21,32.31,266400.0,13.5439,13.5439,13.4728,13.5146,266400.0
2004-03-18 13:30:00,32.31,32.34,32.23,32.25,74800.0,13.5146,13.5272,13.4812,13.4895,74800.0
2004-03-18 14:00:00,32.25,32.29,32.17,32.17,70800.0,13.4895,13.5063,13.4561,13.4561,70800.0
2004-03-18 14:30:00,32.18,32.23,32.15,32.21,79000.0,13.4602,13.4812,13.4477,13.4728,79000.0
2004-03-18 15:00:00,32.21,32.27,32.2,32.24,102200.0,13.4728,13.4979,13.4686,13.4853,102200.0
2004-03-18 15:30:00,32.24,32.3,32.2,32.22,147800.0,13.4853,13.5104,13.4686,13.477,147800.0
2004-03-19 09:30:00,32.25,32.38,32.22,32.36,333600.0,13.4895,13.5439,13.477,13.5355,333600.0
2004-03-19 10:00:00,32.36,32.41,32.35,32.38,216200.0,13.5355,13.5564,13.5313,13.5439,216200.0
2004-03-19 10:30:00,32.37,32.43,32.35,32.35,216200.0,13.5397,13.5648,13.5313,13.5313,216200.0
2004-03-19 11:00:00,32.35,32.36,32.23,32.23,100200.0,13.5313,13.5355,13.4812,13.4812,100200.0
2004-03-19 11:30:00,32.24,32.33,32.18,32.19,250200.0,13.4853,13.523,13.4602,13.4644,250200.0
2004-03-19 12:00:00,32.19,32.21,32.16,32.17,70800.0,13.4644,13.4728,13.4519,13.4561,70800.0
2004-03-19 12:30:00,32.17,32.21,32.09,32.1,107800.0,13.4561,13.4728,13.4226,13.4268,107800.0
2004-03-19 13:00:00,32.1,32.15,32.09,32.12,82200.0,13.4268,13.4477,13.4226,13.4351,82200.0
2004-03-19 13:30:00,32.12,32.14,32.1,32.14,83000.0,13.4351,13.4435,13.4268,13.4435,83000.0
2004-03-19 14:00:00,32.14,32.16,32.1,32.15,83400.0,13.4435,13.4519,13.4268,13.4477,83400.0
2004-03-19 14:30:00,32.15,32.16,32.08,32.08,88200.0,13.4477,13.4519,13.4184,13.4184,88200.0
2004-03-19 15:00:00,32.08,32.13,32.01,32.05,201200.0,13.4184,13.4393,13.3891,13.4059,201200.0
2004-03-19 15:30:00,32.05,32.06,31.9,31.95,287800.0,13.4059,13.41,13.3431,13.364,287800.0
2004-03-22 09:30:00,31.9,31.93,31.68,31.68,209800.0,13.3431,13.3557,13.2511,13.2511,209800.0
2004-03-22 10:00:00,31.67,31.68,31.61,31.65,116000.0,13.2469,13.2511,13.2218,13.2386,116000.0
2004-03-22 10:30:00,31.65,31.69,31.63,31.68,179600.0,13.2386,13.2553,13.2302,13.2511,179600.0
2004-03-22 11:00:00,31.68,31.73,31.67,31.73,137000.0,13.2511,13.272,13.2469,13.272,137000.0
2004-03-22 11:30:00,31.73,31.74,31.67,31.71,98600.0,13.272,13.2762,13.2469,13.2637,98600.0
2004-03-22 12:00:00,31.7,31.7,31.64,31.68,82400.0,13.2595,13.2595,13.2344,13.2511,82400.0
2004-03-22 12:30:00,31.68,31.7,31.64,31.67,49800.0,13.2511,13.2595,13.2344,13.2469,49800.0
2004-03-22 13:00:00,31.67,31.67,31.6,31.6,78600.0,13.2469,13.2469,13.2176,13.2176,78600.0
2004-03-22 13:30:00,31.6,31.66,31.56,31.6,80600.0,13.2176,13.2427,13.2009,13.2176,80600.0
2004-03-22 14:00:00,31.6,31.61,31.5,31.57,130400.0,13.2176,13.2218,13.1758,13.2051,130400.0
2004-03-22 14:30:00,31.57,31.7,31.57,31.59,110800.0,13.2051,13.2595,13.2051,13.2135,110800.0
2004-03-22 15:00:00,31.59,31.68,31.57,31.61,119600.0,13.2135,13.2511,13.2051,13.2218,119600.0
2004-03-22 15:30:00,31.6,31.68,31.58,31.63,158200.0,13.2176,13.2511,13.2093,13.2302,158200.0
2004-03-23 09:30:00,31.7,31.74,31.56,31.56,205200.0,13.2595,13.2762,13.2009,13.2009,205200.0
2004-03-23 10:00:00,31.55,31.6,31.46,31.56,173000.0,13.1967,13.2176,13.1591,13.2009,173000.0
2004-03-23 10:30:00,31.56,31.61,31.53,31.57,180200.0,13.2009,13.2218,13.1884,13.2051,180200.0
2004-03-23 11:00:00,31.57,31.57,31.5,31.52,118200.0,13.2051,13.2051,13.1758,13.1842,118200.0
2004-03-23 11:30:00,31.52,31.55,31.49,31.5,116000.0,13.1842,13.1967,13.1716,13.1758,116000.0
2004-03-23 12:00:00,31.5,31.53,31.44,31.49,129200.0,13.1758,13.1884,13.1507,13.1716,129200.0
2004-03-23 12:30:00,31.49,31.5,31.45,31.46,81200.0,13.1716,13.1758,13.1549,13.1591,81200.0
2004-03-23 13:00:00,31.47,31.48,31.43,31.47,69400.0,13.1633,13.1674,13.1465,13.1633,69400.0
2004-03-23 13:30:00,31.46,31.5,31.44,31.48,82400.0,13.1591,13.1758,13.1507,13.1674,82400.0
2004-03-23 14:00:00,31.49,31.51,31.43,31.47,115000.0,13.1716,13.18,13.1465,13.1633,115000.0
2004-03-23 14:30:00,31.48,31.48,31.41,31.46,193400.0,13.1674,13.1674,13.1382,13.1591,193400.0
2004-03-23 15:00:00,31.47,31.54,31.47,31.53,362800.0,13.1633,13.1925,13.1633,13.1884,362800.0
2004-03-23 15:30:00,31.53,31.55,31.4,31.45,244800.0,13.1884,13.1967,13.134,13.1549,244800.0
2004-03-24 09:30:00,31.45,31.54,31.45,31.51,222200.0,13.1549,13.1925,13.1549,13.18,222200.0
2004-03-24 10:00:00,31.52,31.54,31.47,31.52,123000.0,13.1842,13.1925,13.1633,13.1842,123000.0
2004-03-24 10:30:00,31.52,31.54,31.36,31.39,205400.0,13.1842,13.1925,13.1173,13.1298,205400.0
2004-03-24 11:00:00,31.39,31.42,31.3,31.4,190400.0,13.1298,13.1423,13.0922,13.134,190400.0
2004-03-24 11:30:00,31.4,31.45,31.36,31.4,123200.0,13.134,13.1549,13.1173,13.134,123200.0
2004-03-24 12:00:00,31.4,31.43,31.36,31.42,210800.0,13.134,13.1465,13.1173,13.1423,210800.0
2004-03-24 12:30:00,31.43,31.45,31.35,31.35,80400.0,13.1465,13.1549,13.1131,13.1131,80400.0
2004-03-24 13:00:00,31.35,31.35,31.3,31.33,97000.0,13.1131,13.1131,13.0922,13.1047,97000.0
2004-03-24 13:30:00,31.33,31.37,31.29,31.36,79400.0,13.1047,13.1214,13.088,13.1173,79400.0
2004-03-24 14:00:00,31.36,31.38,31.31,31.31,122200.0,13.1173,13.1256,13.0963,13.0963,122200.0
2004-03-24 14:30:00,31.31,31.36,31.27,31.28,121200.0,13.0963,13.1173,13.0796,13.0838,121200.0
2004-03-24 15:00:00,31.28,31.31,31.23,31.27,157600.0,13.0838,13.0963,13.0629,13.0796,157600.0
2004-03-24 15:30:00,31.26,31.32,31.18,31.24,256400.0,13.0754,13.1005,13.042,13.0671,256400.0
2004-03-25 09:30:00,31.33,31.41,31.21,31.26,430600.0,13.1047,13.1382,13.0545,13.0754,430600.0
2004-03-25 10:00:00,31.25,31.28,31.15,31.17,156000.0,13.0712,13.0838,13.0294,13.0378,156000.0
2004-03-25 10:30:00,31.17,31.19,31.12,31.13,163800.0,13.0378,13.0461,13.0169,13.021,163800.0
2004-03-25 11:00:00,31.14,31.15,31.11,31.15,170200.0,13.0252,13.0294,13.0127,13.0294,170200.0
2004-03-25 11:30:00,31.14,31.14,31.08,31.11,218400.0,13.0252,13.0252,13.0001,13.0127,218400.0
2004-03-25 12:00:00,31.11,31.14,31.09,31.14,111800.0,13.0127,13.0252,13.0043,13.0252,111800.0
2004-03-25 12:30:00,31.14,31.21,31.13,31.14,172400.0,13.0252,13.0545,13.021,13.0252,172400.0
2004-03-25 13:00:00,31.14,31.25,31.14,31.23,113000.0,13.0252,13.0712,13.0252,13.0629,113000.0
2004-03-25 13:30:00,31.23,31.25,31.18,31.21,115600.0,13.0629,13.0712,13.042,13.0545,115600.0
2004-03-25 14:00:00,31.21,31.27,31.17,31.25,155800.0,13.0545,13.0796,13.0378,13.0712,155800.0
2004-03-25 14:30:00,31.24,31.25,31.2,31.25,105000.0,13.0671,13.0712,13.0503,13.0712,105000.0
2004-03-25 15:00:00,31.25,31.27,31.22,31.27,308200.0,13.0712,13.0796,13.0587,13.0796,308200.0
2004-03-25 15:30:00,31.27,31.34,31.25,31.28,338200.0,13.0796,13.1089,13.0712,13.0838,338200.0
2004-03-26 09:30:00,31.25,31.43,31.2,31.32,204000.0,13.0712,13.1465,13.0503,13.1005,204000.0
2004-03-26 10:00:00,31.31,31.34,31.25,31.29,125600.0,13.0963,13.1089,13.0712,13.088,125600.0
2004-03-26 10:30:00,31.29,31.3,31.24,31.27,84800.0,13.088,13.0922,13.0671,13.0796,84800.0
2004-03-26 11:00:00,31.27,31.3,31.25,31.3,75800.0,13.0796,13.0922,13.0712,13.0922,75800.0
2004-03-26 11:30:00,31.29,31.35,31.29,31.32,192400.0,13.088,13.1131,13.088,13.1005,192400.0
2004-03-26 12:00:00,31.31,31.35,31.3,31.3,196000.0,13.0963,13.1131,13.0922,13.0922,196000.0
2004-03-26 12:30:00,31.29,31.3,31.27,31.28,88800.0,13.088,13.0922,13.0796,13.0838,88800.0
2004-03-26 13:00:00,31.28,31.28,31.25,31.25,113400.0,13.0838,13.0838,13.0712,13.0712,113400.0
2004-03-26 13:30:00,31.26,31.27,31.23,31.24,147600.0,13.0754,13.0796,13.0629,13.0671,147600.0
2004-03-26 14:00:00,31.24,31.29,31.23,31.27,107600.0,13.0671,13.088,13.0629,13.0796,107600.0
2004-03-26 14:30:00,31.26,31.29,31.25,31.28,122000.0,13.0754,13.088,13.0712,13.0838,122000.0
2004-03-26 15:00:00,31.28,31.34,31.28,31.32,276400.0,13.0838,13.1089,13.0838,13.1005,276400.0
2004-03-26 15:30:00,31.33,31.37,31.28,31.28,242800.0,13.1047,13.1214,13.0838,13.0838,242800.0
2004-03-29 09:30:00,31.38,31.42,31.29,31.39,245200.0,13.1256,13.1423,13.088,13.1298,245200.0
2004-03-29 10:00:00,31.39,31.55,31.39,31.52,148200.0,13.1298,13.1967,13.1298,13.1842,148200.0
2004-03-29 10:30:00,31.5,31.58,31.5,31.58,98200.0,13.1758,13.2093,13.1758,13.2093,98200.0
2004-03-29 11:00:00,31.57,31.63,31.55,31.61,70800.0,13.2051,13.2302,13.1967,13.2218,70800.0
2004-03-29 11:30:00,31.62,31.63,31.59,31.6,139800.0,13.226,13.2302,13.2135,13.2176,139800.0
2004-03-29 12:00:00,31.61,31.65,31.59,31.65,93800.0,13.2218,13.2386,13.2135,13.2386,93800.0
2004-03-29 12:30:00,31.64,31.69,31.64,31.67,101600.0,13.2344,13.2553,13.2344,13.2469,101600.0
2004-03-29 13:00:00,31.67,31.67,31.61,31.63,115400.0,13.2469,13.2469,13.2218,13.2302,115400.0
2004-03-29 13:30:00,31.61,31.67,31.61,31.65,58800.0,13.2218,13.2469,13.2218,13.2386,58800.0
2004-03-29 14:00:00,31.67,31.71,31.65,31.65,50400.0,13.2469,13.2637,13.2386,13.2386,50400.0
2004-03-29 14:30:00,31.64,31.65,31.55,31.58,156200.0,13.2344,13.2386,13.1967,13.2093,156200.0
2004-03-29 15:00:00,31.59,31.64,31.54,31.61,624200.0,13.2135,13.2344,13.1925,13.2218,624200.0
2004-03-29 15:30:00,31.61,31.68,31.58,31.68,430800.0,13.2218,13.2511,13.2093,13.2511,430800.0
2004-03-30 09:30:00,31.73,31.75,31.6,31.7,485200.0,13.272,13.2804,13.2176,13.2595,485200.0
2004-03-30 10:00:00,31.7,31.82,31.7,31.82,229000.0,13.2595,13.3097,13.2595,13.3097,229000.0
2004-03-30 10:30:00,31.82,31.9,31.8,31.85,146400.0,13.3097,13.3431,13.3013,13.3222,146400.0
2004-03-30 11:00:00,31.85,31.85,31.8,31.8,86200.0,13.3222,13.3222,13.3013,13.3013,86200.0
2004-03-30 11:30:00,31.8,31.8,31.74,31.78,171200.0,13.3013,13.3013,13.2762,13.2929,171200.0
2004-03-30 12:00:00,31.78,31.86,31.74,31.85,98200.0,13.2929,13.3264,13.2762,13.3222,98200.0
2004-03-30 12:30:00,31.85,31.85,31.78,31.84,95000.0,13.3222,13.3222,13.2929,13.318,95000.0
2004-03-30 13:00:00,31.84,31.88,31.84,31.87,193200.0,13.318,13.3348,13.318,13.3306,193200.0
2004-03-30 13:30:00,31.88,31.89,31.87,31.89,77200.0,13.3348,13.3389,13.3306,13.3389,77200.0
2004-03-30 14:00:00,31.89,31.92,31.88,31.89,94200.0,13.3389,13.3515,13.3348,13.3389,94200.0
2004-03-30 14:30:00,31.89,31.93,31.86,31.89,86800.0,13.3389,13.3557,13.3264,13.3389,86800.0
2004-03-30 15:00:00,31.89,31.93,31.88,31.93,148600.0,13.3389,13.3557,13.3348,13.3557,148600.0
2004-03-30 15:30:00,31.93,31.95,31.89,31.94,266200.0,13.3557,13.364,13.3389,13.3599,266200.0
2004-03-31 09:30:00,31.91,31.99,31.89,31.91,109600.0,13.3473,13.3808,13.3389,13.3473,109600.0
2004-03-31 10:00:00,31.9,31.97,31.82,31.93,118400.0,13.3431,13.3724,13.3097,13.3557,118400.0
2004-03-31 10:30:00,31.93,32.02,31.92,32.02,70000.0,13.3557,13.3933,13.3515,13.3933,70000.0
2004-03-31 11:00:00,32.02,32.13,32.02,32.05,140000.0,13.3933,13.4393,13.3933,13.4059,140000.0
2004-03-31 11:30:00,32.04,32.09,31.95,31.99,87200.0,13.4017,13.4226,13.364,13.3808,87200.0
2004-03-31 12:00:00,31.99,32.04,31.98,32.0,57600.0,13.3808,13.4017,13.3766,13.385,57600.0
2004-03-31 12:30:00,31.98,31.99,31.95,31.96,31400.0,13.3766,13.3808,13.364,13.3682,31400.0
2004-03-31 13:00:00,31.94,32.0,31.94,31.98,60200.0,13.3599,13.385,13.3599,13.3766,60200.0
2004-03-31 13:30:00,31.98,32.01,31.96,32.0,65000.0,13.3766,13.3891,13.3682,13.385,65000.0
2004-03-31 14:00:00,32.0,32.1,32.0,32.07,70000.0,13.385,13.4268,13.385,13.4142,70000.0
2004-03-31 14:30:00,32.08,32.22,32.08,32.21,161000.0,13.4184,13.477,13.4184,13.4728,161000.0
2004-03-31 15:00:00,32.2,32.2,32.12,32.14,215200.0,13.4686,13.4686,13.4351,13.4435,215200.0
2004-03-31 15:30:00,32.14,32.17,32.1,32.14,274800.0,13.4435,13.4561,13.4268,13.4435,274800.0
2004-04-01 09:30:00,32.08,32.17,31.99,32.09,130200.0,13.4184,13.4561,13.3808,13.4226,130200.0
2004-04-01 10:00:00,32.08,32.2,32.08,32.13,91200.0,13.4184,13.4686,13.4184,13.4393,91200.0
2004-04-01 10:30:00,32.13,32.17,32.1,32.12,77000.0,13.4393,13.4561,13.4268,13.4351,77000.0
2004-04-01 11:00:00,32.12,32.13,32.05,32.11,131800.0,13.4351,13.4393,13.4059,13.431,131800.0
2004-04-01 11:30:00,32.12,32.13,32.07,32.13,76600.0,13.4351,13.4393,13.4142,13.4393,76600.0
2004-04-01 12:00:00,32.12,32.13,32.07,32.08,97800.0,13.4351,13.4393,13.4142,13.4184,97800.0
2004-04-01 12:30:00,32.08,32.12,32.05,32.1,141200.0,13.4184,13.4351,13.4059,13.4268,141200.0
2004-04-01 13:00:00,32.1,32.15,32.1,32.15,63000.0,13.4268,13.4477,13.4268,13.4477,63000.0
2004-04-01 13:30:00,32.15,32.16,32.12,32.15,56000.0,13.4477,13.4519,13.4351,13.4477,56000.0
2004-04-01 14:00:00,32.15,32.16,32.12,32.13,48000.0,13.4477,13.4519,13.4351,13.4393,48000.0
2004-04-01 14:30:00,32.11,32.16,32.1,32.15,86200.0,13.431,13.4519,13.4268,13.4477,86200.0
2004-04-01 15:00:00,32.14,32.21,32.12,32.13,162000.0,13.4435,13.4728,13.4351,13.4393,162000.0
2004-04-01 15:30:00,32.13,32.2,32.13,32.2,132200.0,13.4393,13.4686,13.4393,13.4686,132200.0
2004-04-02 09:30:00,32.24,32.24,32.02,32.13,141400.0,13.4853,13.4853,13.3933,13.4393,141400.0
2004-04-02 10:00:00,32.12,32.17,32.0,32.15,209400.0,13.4351,13.4561,13.385,13.4477,209400.0
2004-04-02 10:30:00,32.14,32.27,32.13,32.15,174400.0,13.4435,13.4979,13.4393,13.4477,174400.0
2004-04-02 11:00:00,32.14,32.17,32.1,32.13,63600.0,13.4435,13.4561,13.4268,13.4393,63600.0
2004-04-02 11:30:00,32.13,32.18,32.11,32.13,102200.0,13.4393,13.4602,13.431,13.4393,102200.0
2004-04-02 12:00:00,32.14,32.16,32.08,32.11,137000.0,13.4435,13.4519,13.4184,13.431,137000.0
2004-04-02 12:30:00,32.11,32.16,32.1,32.13,73600.0,13.431,13.4519,13.4268,13.4393,73600.0
2004-04-02 13:00:00,32.13,32.15,32.1,32.12,93600.0,13.4393,13.4477,13.4268,13.4351,93600.0
2004-04-02 13:30:00,32.13,32.13,32.1,32.13,99400.0,13.4393,13.4393,13.4268,13.4393,99400.0
2004-04-02 14:00:00,32.13,32.14,32.07,32.1,135000.0,13.4393,13.4435,13.4142,13.4268,135000.0
2004-04-02 14:30:00,32.1,32.18,32.08,32.13,351800.0,13.4268,13.4602,13.4184,13.4393,351800.0
2004-04-02 15:00:00,32.13,32.17,32.1,32.16,115600.0,13.4393,13.4561,13.4268,13.4519,115600.0
2004-04-02 15:30:00,32.15,32.17,32.1,32.13,155200.0,13.4477,13.4561,13.4268,13.4393,155200.0
2004-04-05 09:30:00,32.06,32.13,32.05,32.13,152600.0,13.41,13.4393,13.4059,13.4393,152600.0
2004-04-05 10:00:00,32.13,32.15,32.08,32.13,117600.0,13.4393,13.4477,13.4184,13.4393,117600.0
2004-04-05 10:30:00,32.17,32.23,32.15,32.19,124200.0,13.4561,13.4812,13.4477,13.4644,124200.0
2004-04-05 11:00:00,32.18,32.23,32.18,32.19,111000.0,13.4602,13.4812,13.4602,13.4644,111000.0
2004-04-05 11:30:00,32.19,32.23,32.18,32.19,119000.0,13.4644,13.4812,13.4602,13.4644,119000.0
2004-04-05 12:00:00,32.18,32.23,32.17,32.19,87200.0,13.4602,13.4812,13.4561,13.4644,87200.0
2004-04-05 12:30:00,32.19,32.23,32.18,32.19,70800.0,13.4644,13.4812,13.4602,13.4644,70800.0
2004-04-05 13:00:00,32.18,32.24,32.18,32.24,80400.0,13.4602,13.4853,13.4602,13.4853,80400.0
2004-04-05 13:30:00,32.25,32.26,32.19,32.2,127600.0,13.4895,13.4937,13.4644,13.4686,127600.0
2004-04-05 14:00:00,32.2,32.2,32.14,32.14,181200.0,13.4686,13.4686,13.4435,13.4435,181200.0
2004-04-05 14:30:00,32.14,32.18,32.07,32.07,82400.0,13.4435,13.4602,13.4142,13.4142,82400.0
2004-04-05 15:00:00,32.06,32.08,32.02,32.04,225800.0,13.41,13.4184,13.3933,13.4017,225800.0
2004-04-05 15:30:00,32.04,32.13,32.01,32.13,230000.0,13.4017,13.4393,13.3891,13.4393,230000.0
2004-04-06 09:30:00,32.15,32.24,32.08,32.13,250200.0,13.4477,13.4853,13.4184,13.4393,250200.0
2004-04-06 10:00:00,32.12,32.27,32.09,32.25,86600.0,13.4351,13.4979,13.4226,13.4895,86600.0
2004-04-06 10:30:00,32.26,32.29,32.23,32.23,61400.0,13.4937,13.5063,13.4812,13.4812,61400.0
2004-04-06 11:00:00,32.23,32.27,32.23,32.27,95400.0,13.4812,13.4979,13.4812,13.4979,95400.0
2004-04-06 11:30:00,32.26,32.27,32.21,32.23,62400.0,13.4937,13.4979,13.4728,13.4812,62400.0
2004-04-06 12:00:00,32.23,32.25,32.22,32.25,81600.0,13.4812,13.4895,13.477,13.4895,81600.0
2004-04-06 12:30:00,32.25,32.26,32.19,32.22,88200.0,13.4895,13.4937,13.4644,13.477,88200.0
2004-04-06 13:00:00,32.22,32.25,32.18,32.23,131600.0,13.477,13.4895,13.4602,13.4812,131600.0
2004-04-06 13:30:00,32.23,32.26,32.21,32.24,56200.0,13.4812,13.4937,13.4728,13.4853,56200.0
2004-04-06 14:00:00,32.23,32.27,32.23,32.24,52600.0,13.4812,13.4979,13.4812,13.4853,52600.0
2004-04-06 14:30:00,32.24,32.29,32.23,32.23,205400.0,13.4853,13.5063,13.4812,13.4812,205400.0
2004-04-06 15:00:00,32.23,32.3,32.22,32.28,161400.0,13.4812,13.5104,13.477,13.5021,161400.0
2004-04-06 15:30:00,32.28,32.34,32.26,32.33,187200.0,13.5021,13.5272,13.4937,13.523,187200.0
2004-04-07 09:30:00,32.25,32.27,32.17,32.18,106800.0,13.4895,13.4979,13.4561,13.4602,106800.0
2004-04-07 10:00:00,32.15,32.2,32.13,32.16,67000.0,13.4477,13.4686,13.4393,13.4519,67000.0
2004-04-07 10:30:00,32.16,32.22,32.08,32.1,117400.0,13.4519,13.477,13.4184,13.4268,117400.0
2004-04-07 11:00:00,32.07,32.23,32.07,32.23,147000.0,13.4142,13.4812,13.4142,13.4812,147000.0
2004-04-07 11:30:00,32.23,32.23,32.17,32.18,46000.0,13.4812,13.4812,13.4561,13.4602,46000.0
2004-04-07 12:00:00,32.16,32.19,32.16,32.18,54400.0,13.4519,13.4644,13.4519,13.4602,54400.0
2004-04-07 12:30:00,32.17,32.23,32.17,32.18,166800.0,13.4561,13.4812,13.4561,13.4602,166800.0
2004-04-07 13:00:00,32.18,32.21,32.16,32.16,40600.0,13.4602,13.4728,13.4519,13.4519,40600.0
2004-04-07 13:30:00,32.16,32.21,32.16,32.19,72800.0,13.4519,13.4728,13.4519,13.4644,72800.0
2004-04-07 14:00:00,32.19,32.23,32.17,32.22,165000.0,13.4644,13.4812,13.4561,13.477,165000.0
2004-04-07 14:30:00,32.22,32.23,32.15,32.21,83600.0,13.477,13.4812,13.4477,13.4728,83600.0
2004-04-07 15:00:00,32.21,32.33,32.21,32.28,168000.0,13.4728,13.523,13.4728,13.5021,168000.0
2004-04-07 15:30:00,32.28,32.32,32.2,32.2,193200.0,13.5021,13.5188,13.4686,13.4686,193200.0
2004-04-08 09:30:00,32.2,32.2,32.12,32.12,134200.0,13.4686,13.4686,13.4351,13.4351,134200.0
2004-04-08 10:00:00,32.12,32.12,32.03,32.08,185800.0,13.4351,13.4351,13.3975,13.4184,185800.0
2004-04-08 10:30:00,32.09,32.11,32.06,32.08,38800.0,13.4226,13.431,13.41,13.4184,38800.0
2004-04-08 11:00:00,32.06,32.1,32.06,32.07,32600.0,13.41,13.4268,13.41,13.4142,32600.0
2004-04-08 11:30:00,32.07,32.13,32.04,32.08,321800.0,13.4142,13.4393,13.4017,13.4184,321800.0
2004-04-08 12:00:00,32.08,32.13,32.08,32.1,68200.0,13.4184,13.4393,13.4184,13.4268,68200.0
2004-04-08 12:30:00,32.09,32.13,32.08,32.11,11600.0,13.4226,13.4393,13.4184,13.431,11600.0
2004-04-08 13:00:00,32.12,32.17,32.1,32.11,46000.0,13.4351,13.4561,13.4268,13.431,46000.0
2004-04-08 13:30:00,32.13,32.15,32.11,32.12,47000.0,13.4393,13.4477,13.431,13.4351,47000.0
2004-04-08 14:00:00,32.12,32.17,32.1,32.12,98000.0,13.4351,13.4561,13.4268,13.4351,98000.0
2004-04-08 14:30:00,32.13,32.14,32.05,32.09,75800.0,13.4393,13.4435,13.4059,13.4226,75800.0
2004-04-08 15:00:00,32.1,32.12,32.08,32.08,137400.0,13.4268,13.4351,13.4184,13.4184,137400.0
2004-04-08 15:30:00,32.08,32.2,32.06,32.17,199200.0,13.4184,13.4686,13.41,13.4561,199200.0
2004-04-12 09:30:00,32.19,32.37,32.19,32.3,207600.0,13.4644,13.5397,13.4644,13.5104,207600.0
2004-04-12 10:00:00,32.29,32.35,32.29,32.34,167600.0,13.5063,13.5313,13.5063,13.5272,167600.0
2004-04-12 10:30:00,32.34,32.38,32.25,32.28,125400.0,13.5272,13.5439,13.4895,13.5021,125400.0
2004-04-12 11:00:00,32.27,32.27,32.08,32.08,186400.0,13.4979,13.4979,13.4184,13.4184,186400.0
2004-04-12 11:30:00,32.09,32.1,31.97,31.97,115200.0,13.4226,13.4268,13.3724,13.3724,115200.0
2004-04-12 12:00:00,31.97,31.97,31.54,31.54,255600.0,13.3724,13.3724,13.1925,13.1925,255600.0
2004-04-12 12:30:00,31.54,31.59,31.5,31.59,144600.0,13.1925,13.2135,13.1758,13.2135,144600.0
2004-04-12 13:00:00,31.59,31.72,31.59,31.68,161800.0,13.2135,13.2678,13.2135,13.2511,161800.0
2004-04-12 13:30:00,31.7,31.75,31.7,31.72,108800.0,13.2595,13.2804,13.2595,13.2678,108800.0
2004-04-12 14:00:00,31.73,31.73,31.61,31.61,181200.0,13.272,13.272,13.2218,13.2218,181200.0
2004-04-12 14:30:00,31.6,31.61,31.51,31.52,154200.0,13.2176,13.2218,13.18,13.1842,154200.0
2004-04-12 15:00:00,31.52,31.56,31.52,31.52,209000.0,13.1842,13.2009,13.1842,13.1842,209000.0
2004-04-12 15:30:00,31.52,32.05,31.47,31.49,416200.0,13.1842,13.4059,13.1633,13.1716,416200.0
2004-04-13 09:30:00,31.43,31.43,31.04,31.08,385800.0,13.1465,13.1465,12.9834,13.0001,385800.0
2004-04-13 10:00:00,31.05,31.07,30.93,31.05,580200.0,12.9876,12.996,12.9374,12.9876,580200.0
2004-04-13 10:30:00,31.06,31.2,31.05,31.14,574200.0,12.9918,13.0503,12.9876,13.0252,574200.0
2004-04-13 11:00:00,31.14,31.16,31.0,31.11,378400.0,13.0252,13.0336,12.9667,13.0127,378400.0
2004-04-13 11:30:00,31.11,31.22,31.09,31.09,204000.0,13.0127,13.0587,13.0043,13.0043,204000.0
2004-04-13 12:00:00,31.09,31.15,31.07,31.11,162600.0,13.0043,13.0294,12.996,13.0127,162600.0
2004-04-13 12:30:00,31.11,31.11,31.02,31.03,204600.0,13.0127,13.0127,12.975,12.9792,204600.0
2004-04-13 13:00:00,31.03,31.08,31.02,31.06,234400.0,12.9792,13.0001,12.975,12.9918,234400.0
2004-04-13 13:30:00,31.05,31.05,30.99,31.04,176600.0,12.9876,12.9876,12.9625,12.9834,176600.0
2004-04-13 14:00:00,31.05,31.05,30.98,31.02,254800.0,12.9876,12.9876,12.9583,12.975,254800.0
2004-04-13 14:30:00,31.04,31.14,31.0,31.12,277600.0,12.9834,13.0252,12.9667,13.0169,277600.0
2004-04-13 15:00:00,31.14,31.18,31.06,31.18,226600.0,13.0252,13.042,12.9918,13.042,226600.0
2004-04-13 15:30:00,31.18,31.41,31.17,31.38,652400.0,13.042,13.1382,13.0378,13.1256,652400.0
2004-04-14 09:30:00,31.25,31.25,30.95,31.0,584200.0,13.0712,13.0712,12.9458,12.9667,584200.0
2004-04-14 10:00:00,31.0,31.15,31.0,31.11,275000.0,12.9667,13.0294,12.9667,13.0127,275000.0
2004-04-14 10:30:00,31.11,31.18,31.08,31.17,173000.0,13.0127,13.042,13.0001,13.0378,173000.0
2004-04-14 11:00:00,31.18,31.38,31.18,31.35,401200.0,13.042,13.1256,13.042,13.1131,401200.0
2004-04-14 11:30:00,31.35,31.4,31.31,31.31,301000.0,13.1131,13.134,13.0963,13.0963,301000.0
2004-04-14 12:00:00,31.31,31.33,31.28,31.31,165200.0,13.0963,13.1047,13.0838,13.0963,165200.0
2004-04-14 12:30:00,31.31,31.31,31.22,31.26,51400.0,13.0963,13.0963,13.0587,13.0754,51400.0
2004-04-14 13:00:00,31.25,31.36,31.25,31.35,156400.0,13.0712,13.1173,13.0712,13.1131,156400.0
2004-04-14 13:30:00,31.35,31.38,31.35,31.37,127800.0,13.1131,13.1256,13.1131,13.1214,127800.0
2004-04-14 14:00:00,31.37,31.4,31.33,31.33,165200.0,13.1214,13.134,13.1047,13.1047,165200.0
2004-04-14 14:30:00,31.33,31.36,31.3,31.36,140600.0,13.1047,13.1173,13.0922,13.1173,140600.0
2004-04-14 15:00:00,31.36,31.37,31.33,31.36,581400.0,13.1173,13.1214,13.1047,13.1173,581400.0
2004-04-14 15:30:00,31.36,31.47,31.36,31.46,421000.0,13.1173,13.1633,13.1173,13.1591,421000.0
2004-04-15 09:30:00,31.48,32.0,31.48,31.82,438800.0,13.1674,13.385,13.1674,13.3097,438800.0
2004-04-15 10:00:00,31.83,31.91,31.64,31.73,267400.0,13.3138,13.3473,13.2344,13.272,267400.0
2004-04-15 10:30:00,31.72,31.79,31.69,31.75,387200.0,13.2678,13.2971,13.2553,13.2804,387200.0
2004-04-15 11:00:00,31.75,31.81,31.65,31.66,326400.0,13.2804,13.3055,13.2386,13.2427,326400.0
2004-04-15 11:30:00,31.66,31.73,31.66,31.73,404800.0,13.2427,13.272,13.2427,13.272,404800.0
2004-04-15 12:00:00,31.74,31.78,31.7,31.72,106400.0,13.2762,13.2929,13.2595,13.2678,106400.0
2004-04-15 12:30:00,31.72,31.78,31.71,31.78,289800.0,13.2678,13.2929,13.2637,13.2929,289800.0
2004-04-15 13:00:00,31.78,31.79,31.64,31.65,78000.0,13.2929,13.2971,13.2344,13.2386,78000.0
2004-04-15 13:30:00,31.66,31.68,31.59,31.61,56600.0,13.2427,13.2511,13.2135,13.2218,56600.0
2004-04-15 14:00:00,31.61,31.72,31.54,31.68,217400.0,13.2218,13.2678,13.1925,13.2511,217400.0
2004-04-15 14:30:00,31.69,31.83,31.66,31.75,105400.0,13.2553,13.3138,13.2427,13.2804,105400.0
2004-04-15 15:00:00,31.75,31.89,31.75,31.88,331200.0,13.2804,13.3389,13.2804,13.3348,331200.0
2004-04-15 15:30:00,31.88,31.95,31.88,31.93,672200.0,13.3348,13.364,13.3348,13.3557,672200.0
2004-04-16 09:30:00,32.02,32.05,31.87,32.02,365200.0,13.3933,13.4059,13.3306,13.3933,365200.0
2004-04-16 10:00:00,32.02,32.33,31.95,32.24,329200.0,13.3933,13.523,13.364,13.4853,329200.0
2004-04-16 10:30:00,32.24,32.27,32.09,32.12,134800.0,13.4853,13.4979,13.4226,13.4351,134800.0
2004-04-16 11:00:00,32.12,32.12,32.04,32.04,88600.0,13.4351,13.4351,13.4017,13.4017,88600.0
2004-04-16 11:30:00,32.04,32.08,32.02,32.06,93400.0,13.4017,13.4184,13.3933,13.41,93400.0
2004-04-16 12:00:00,32.06,32.15,32.06,32.11,70000.0,13.41,13.4477,13.41,13.431,70000.0
2004-04-16 12:30:00,32.11,32.11,32.02,32.04,68800.0,13.431,13.431,13.3933,13.4017,68800.0
2004-04-16 13:00:00,32.04,32.04,31.98,32.0,92200.0,13.4017,13.4017,13.3766,13.385,92200.0
2004-04-16 13:30:00,32.0,32.03,31.98,32.0,104000.0,13.385,13.3975,13.3766,13.385,104000.0
2004-04-16 14:00:00,31.99,32.11,31.99,32.07,125800.0,13.3808,13.431,13.3808,13.4142,125800.0
2004-04-16 14:30:00,32.08,32.1,32.01,32.05,72400.0,13.4184,13.4268,13.3891,13.4059,72400.0
2004-04-16 15:00:00,32.05,32.12,32.01,32.1,90800.0,13.4059,13.4351,13.3891,13.4268,90800.0
2004-04-16 15:30:00,32.1,32.12,32.0,32.0,365000.0,13.4268,13.4351,13.385,13.385,365000.0
2004-04-19 09:30:00,31.96,32.07,31.89,31.94,130000.0,13.3682,13.4142,13.3389,13.3599,130000.0
2004-04-19 10:00:00,31.93,31.98,31.83,31.85,95000.0,13.3557,13.3766,13.3138,13.3222,95000.0
2004-04-19 10:30:00,31.85,31.85,31.72,31.74,118800.0,13.3222,13.3222,13.2678,13.2762,118800.0
2004-04-19 11:00:00,31.74,31.84,31.73,31.79,174000.0,13.2762,13.318,13.272,13.2971,174000.0
2004-04-19 11:30:00,31.8,31.84,31.76,31.81,94800.0,13.3013,13.318,13.2846,13.3055,94800.0
2004-04-19 12:00:00,31.81,31.82,31.77,31.8,48400.0,13.3055,13.3097,13.2887,13.3013,48400.0
2004-04-19 12:30:00,31.8,31.81,31.78,31.79,41400.0,13.3013,13.3055,13.2929,13.2971,41400.0
2004-04-19 13:00:00,31.79,31.79,31.74,31.77,43600.0,13.2971,13.2971,13.2762,13.2887,43600.0
2004-04-19 13:30:00,31.77,31.83,31.75,31.82,59000.0,13.2887,13.3138,13.2804,13.3097,59000.0
2004-04-19 14:00:00,31.83,31.88,31.8,31.8,233200.0,13.3138,13.3348,13.3013,13.3013,233200.0
2004-04-19 14:30:00,31.8,31.86,31.8,31.82,153000.0,13.3013,13.3264,13.3013,13.3097,153000.0
2004-04-19 15:00:00,31.82,31.85,31.81,31.84,97400.0,13.3097,13.3222,13.3055,13.318,97400.0
2004-04-19 15:30:00,31.84,31.87,31.79,31.83,112800.0,13.318,13.3306,13.2971,13.3138,112800.0
2004-04-20 09:30:00,31.5,31.6,31.4,31.43,1215600.0,13.1758,13.2176,13.134,13.1465,1215600.0
2004-04-20 10:00:00,31.43,31.77,31.43,31.74,779400.0,13.1465,13.2887,13.1465,13.2762,779400.0
2004-04-20 10:30:00,31.74,31.97,31.6,31.6,327000.0,13.2762,13.3724,13.2176,13.2176,327000.0
2004-04-20 11:00:00,31.6,31.68,31.53,31.65,163600.0,13.2176,13.2511,13.1884,13.2386,163600.0
2004-04-20 11:30:00,31.65,31.71,31.61,31.65,72000.0,13.2386,13.2637,13.2218,13.2386,72000.0
2004-04-20 12:00:00,31.64,31.68,31.64,31.68,119200.0,13.2344,13.2511,13.2344,13.2511,119200.0
2004-04-20 12:30:00,31.68,31.7,31.64,31.64,62000.0,13.2511,13.2595,13.2344,13.2344,62000.0
2004-04-20 13:00:00,31.65,31.75,31.65,31.73,41600.0,13.2386,13.2804,13.2386,13.272,41600.0
2004-04-20 13:30:00,31.72,31.8,31.7,31.71,138000.0,13.2678,13.3013,13.2595,13.2637,138000.0
2004-04-20 14:00:00,31.72,31.81,31.68,31.8,135000.0,13.2678,13.3055,13.2511,13.3013,135000.0
2004-04-20 14:30:00,31.8,31.8,31.61,31.68,132400.0,13.3013,13.3013,13.2218,13.2511,132400.0
2004-04-20 15:00:00,31.67,31.74,31.63,31.65,138400.0,13.2469,13.2762,13.2302,13.2386,138400.0
2004-04-20 15:30:00,31.65,31.68,31.57,31.6,325800.0,13.2386,13.2511,13.2051,13.2176,325800.0
2004-04-21 09:30:00,31.6,31.6,31.4,31.42,283200.0,13.2176,13.2176,13.134,13.1423,283200.0
2004-04-21 10:00:00,31.43,31.59,31.41,31.45,237000.0,13.1465,13.2135,13.1382,13.1549,237000.0
2004-04-21 10:30:00,31.45,31.47,31.38,31.39,231000.0,13.1549,13.1633,13.1256,13.1298,231000.0
2004-04-21 11:00:00,31.39,31.47,31.38,31.45,337000.0,13.1298,13.1633,13.1256,13.1549,337000.0
2004-04-21 11:30:00,31.44,31.55,31.43,31.55,124000.0,13.1507,13.1967,13.1465,13.1967,124000.0
2004-04-21 12:00:00,31.58,31.59,31.5,31.56,221800.0,13.2093,13.2135,13.1758,13.2009,221800.0
2004-04-21 12:30:00,31.57,31.6,31.46,31.49,85400.0,13.2051,13.2176,13.1591,13.1716,85400.0
2004-04-21 13:00:00,31.5,31.55,31.5,31.5,72200.0,13.1758,13.1967,13.1758,13.1758,72200.0
2004-04-21 13:30:00,31.5,31.53,31.5,31.53,49000.0,13.1758,13.1884,13.1758,13.1884,49000.0
2004-04-21 14:00:00,31.52,31.55,31.5,31.53,111000.0,13.1842,13.1967,13.1758,13.1884,111000.0
2004-04-21 14:30:00,31.55,31.6,31.55,31.55,173800.0,13.1967,13.2176,13.1967,13.1967,173800.0
2004-04-21 15:00:00,31.55,31.68,31.53,31.63,158800.0,13.1967,13.2511,13.1884,13.2302,158800.0
2004-04-21 15:30:00,31.63,31.68,31.56,31.57,130800.0,13.2302,13.2511,13.2009,13.2051,130800.0
2004-04-22 09:30:00,31.53,31.69,31.5,31.65,163600.0,13.1884,13.2553,13.1758,13.2386,163600.0
2004-04-22 10:00:00,31.66,31.66,31.61,31.61,227800.0,13.2427,13.2427,13.2218,13.2218,227800.0
2004-04-22 10:30:00,31.62,31.68,31.61,31.68,150600.0,13.226,13.2511,13.2218,13.2511,150600.0
2004-04-22 11:00:00,31.68,31.92,31.68,31.83,135600.0,13.2511,13.3515,13.2511,13.3138,135600.0
2004-04-22 11:30:00,31.83,31.86,31.73,31.74,106200.0,13.3138,13.3264,13.272,13.2762,106200.0
2004-04-22 12:00:00,31.75,31.8,31.73,31.8,99800.0,13.2804,13.3013,13.272,13.3013,99800.0
2004-04-22 12:30:00,31.8,31.8,31.76,31.78,115600.0,13.3013,13.3013,13.2846,13.2929,115600.0
2004-04-22 13:00:00,31.78,31.78,31.72,31.72,84600.0,13.2929,13.2929,13.2678,13.2678,84600.0
2004-04-22 13:30:00,31.72,31.79,31.7,31.77,172400.0,13.2678,13.2971,13.2595,13.2887,172400.0
2004-04-22 14:00:00,31.78,31.78,31.68,31.75,144000.0,13.2929,13.2929,13.2511,13.2804,144000.0
2004-04-22 14:30:00,31.77,31.84,31.7,31.84,284000.0,13.2887,13.318,13.2595,13.318,284000.0
2004-04-22 15:00:00,31.83,31.86,31.78,31.84,231400.0,13.3138,13.3264,13.2929,13.318,231400.0
2004-04-22 15:30:00,31.84,31.85,31.78,31.83,316800.0,13.318,13.3222,13.2929,13.3138,316800.0
2004-04-23 09:30:00,31.75,31.75,31.61,31.73,244200.0,13.2804,13.2804,13.2218,13.272,244200.0
2004-04-23 10:00:00,31.72,31.85,31.68,31.85,115600.0,13.2678,13.3222,13.2511,13.3222,115600.0
2004-04-23 10:30:00,31.84,31.95,31.84,31.93,127400.0,13.318,13.364,13.318,13.3557,127400.0
2004-04-23 11:00:00,31.93,31.93,31.8,31.83,131800.0,13.3557,13.3557,13.3013,13.3138,131800.0
2004-04-23 11:30:00,31.83,31.85,31.8,31.8,164600.0,13.3138,13.3222,13.3013,13.3013,164600.0
2004-04-23 12:00:00,31.8,31.82,31.75,31.79,112400.0,13.3013,13.3097,13.2804,13.2971,112400.0
2004-04-23 12:30:00,31.79,31.87,31.79,31.86,161200.0,13.2971,13.3306,13.2971,13.3264,161200.0
2004-04-23 13:00:00,31.86,31.89,31.81,31.89,62600.0,13.3264,13.3389,13.3055,13.3389,62600.0
2004-04-23 13:30:00,31.89,31.95,31.89,31.91,84800.0,13.3389,13.364,13.3389,13.3473,84800.0
2004-04-23 14:00:00,31.91,31.93,31.89,31.9,131200.0,13.3473,13.3557,13.3389,13.3431,131200.0
2004-04-23 14:30:00,31.9,31.9,31.84,31.9,157000.0,13.3431,13.3431,13.318,13.3431,157000.0
2004-04-23 15:00:00,31.9,31.9,31.78,31.8,171200.0,13.3431,13.3431,13.2929,13.3013,171200.0
2004-04-23 15:30:00,31.8,31.86,31.75,31.82,164200.0,13.3013,13.3264,13.2804,13.3097,164200.0
2004-04-26 09:30:00,31.79,31.93,31.75,31.93,175600.0,13.2971,13.3557,13.2804,13.3557,175600.0
2004-04-26 10:00:00,31.93,31.97,31.81,31.82,148600.0,13.3557,13.3724,13.3055,13.3097,148600.0
2004-04-26 10:30:00,31.81,31.89,31.75,31.78,61800.0,13.3055,13.3389,13.2804,13.2929,61800.0
2004-04-26 11:00:00,31.79,31.85,31.78,31.84,244400.0,13.2971,13.3222,13.2929,13.318,244400.0
2004-04-26 11:30:00,31.82,31.86,31.82,31.86,57600.0,13.3097,13.3264,13.3097,13.3264,57600.0
2004-04-26 12:00:00,31.86,31.87,31.81,31.83,129200.0,13.3264,13.3306,13.3055,13.3138,129200.0
2004-04-26 12:30:00,31.83,31.86,31.8,31.86,61000.0,13.3138,13.3264,13.3013,13.3264,61000.0
2004-04-26 13:00:00,31.86,31.87,31.83,31.84,52600.0,13.3264,13.3306,13.3138,13.318,52600.0
2004-04-26 13:30:00,31.84,31.89,31.83,31.84,65800.0,13.318,13.3389,13.3138,13.318,65800.0
2004-04-26 14:00:00,31.84,31.86,31.8,31.8,93400.0,13.318,13.3264,13.3013,13.3013,93400.0
2004-04-26 14:30:00,31.81,31.88,31.78,31.88,129600.0,13.3055,13.3348,13.2929,13.3348,129600.0
2004-04-26 15:00:00,31.88,31.88,31.8,31.84,130200.0,13.3348,13.3348,13.3013,13.318,130200.0
2004-04-26 15:30:00,31.83,31.89,31.81,31.83,175400.0,13.3138,13.3389,13.3055,13.3138,175400.0
2004-04-27 09:30:00,31.86,31.9,31.83,31.88,100600.0,13.3264,13.3431,13.3138,13.3348,100600.0
2004-04-27 10:00:00,31.88,31.89,31.83,31.83,282800.0,13.3348,13.3389,13.3138,13.3138,282800.0
2004-04-27 10:30:00,31.83,31.84,31.72,31.75,228800.0,13.3138,13.318,13.2678,13.2804,228800.0
2004-04-27 11:00:00,31.75,31.85,31.73,31.84,197600.0,13.2804,13.3222,13.272,13.318,197600.0
2004-04-27 11:30:00,31.84,31.85,31.78,31.84,113400.0,13.318,13.3222,13.2929,13.318,113400.0
2004-04-27 12:00:00,31.85,31.9,31.83,31.88,70400.0,13.3222,13.3431,13.3138,13.3348,70400.0
2004-04-27 12:30:00,31.88,31.88,31.83,31.83,50600.0,13.3348,13.3348,13.3138,13.3138,50600.0
2004-04-27 13:00:00,31.85,31.86,31.8,31.81,54800.0,13.3222,13.3264,13.3013,13.3055,54800.0
2004-04-27 13:30:00,31.81,31.88,31.81,31.83,66800.0,13.3055,13.3348,13.3055,13.3138,66800.0
2004-04-27 14:00:00,31.83,31.85,31.8,31.8,147400.0,13.3138,13.3222,13.3013,13.3013,147400.0
2004-04-27 14:30:00,31.8,31.81,31.75,31.79,220400.0,13.3013,13.3055,13.2804,13.2971,220400.0
2004-04-27 15:00:00,31.8,31.85,31.78,31.8,125000.0,13.3013,13.3222,13.2929,13.3013,125000.0
2004-04-27 15:30:00,31.79,31.81,31.75,31.79,178000.0,13.2971,13.3055,13.2804,13.2971,178000.0
2004-04-28 09:30:00,31.75,31.89,31.63,31.64,207000.0,13.2804,13.3389,13.2302,13.2344,207000.0
2004-04-28 10:00:00,31.63,31.75,31.59,31.72,115000.0,13.2302,13.2804,13.2135,13.2678,115000.0
2004-04-28 10:30:00,31.71,31.73,31.68,31.68,98000.0,13.2637,13.272,13.2511,13.2511,98000.0
2004-04-28 11:00:00,31.68,31.72,31.63,31.65,116000.0,13.2511,13.2678,13.2302,13.2386,116000.0
2004-04-28 11:30:00,31.65,31.69,31.63,31.69,89200.0,13.2386,13.2553,13.2302,13.2553,89200.0
2004-04-28 12:00:00,31.7,31.73,31.64,31.67,172800.0,13.2595,13.272,13.2344,13.2469,172800.0
2004-04-28 12:30:00,31.67,31.73,31.65,31.73,36000.0,13.2469,13.272,13.2386,13.272,36000.0
2004-04-28 13:00:00,31.72,31.73,31.68,31.7,42600.0,13.2678,13.272,13.2511,13.2595,42600.0
2004-04-28 13:30:00,31.7,31.71,31.66,31.68,54800.0,13.2595,13.2637,13.2427,13.2511,54800.0
2004-04-28 14:00:00,31.68,31.75,31.68,31.75,88800.0,13.2511,13.2804,13.2511,13.2804,88800.0
2004-04-28 14:30:00,31.75,31.81,31.75,31.78,306000.0,13.2804,13.3055,13.2804,13.2929,306000.0
2004-04-28 15:00:00,31.78,31.84,31.7,31.74,182400.0,13.2929,13.318,13.2595,13.2762,182400.0
2004-04-28 15:30:00,31.74,31.8,31.72,31.74,432600.0,13.2762,13.3013,13.2678,13.2762,432600.0
2004-04-29 09:30:00,31.75,31.85,31.65,31.82,269800.0,13.2804,13.3222,13.2386,13.3097,269800.0
2004-04-29 10:00:00,31.82,31.93,31.82,31.87,202200.0,13.3097,13.3557,13.3097,13.3306,202200.0
2004-04-29 10:30:00,31.88,31.99,31.86,31.98,132000.0,13.3348,13.3808,13.3264,13.3766,132000.0
2004-04-29 11:00:00,31.99,32.03,31.86,31.88,213000.0,13.3808,13.3975,13.3264,13.3348,213000.0
2004-04-29 11:30:00,31.89,31.9,31.8,31.8,166000.0,13.3389,13.3431,13.3013,13.3013,166000.0
2004-04-29 12:00:00,31.81,31.86,31.73,31.75,298600.0,13.3055,13.3264,13.272,13.2804,298600.0
2004-04-29 12:30:00,31.78,31.81,31.73,31.81,369600.0,13.2929,13.3055,13.272,13.3055,369600.0
2004-04-29 13:00:00,31.81,31.86,31.79,31.81,172400.0,13.3055,13.3264,13.2971,13.3055,172400.0
2004-04-29 13:30:00,31.81,31.83,31.78,31.81,195000.0,13.3055,13.3138,13.2929,13.3055,195000.0
2004-04-29 14:00:00,31.82,31.88,31.81,31.83,330000.0,13.3097,13.3348,13.3055,13.3138,330000.0
2004-04-29 14:30:00,31.83,31.85,31.75,31.75,268400.0,13.3138,13.3222,13.2804,13.2804,268400.0
2004-04-29 15:00:00,31.75,31.75,31.63,31.65,345600.0,13.2804,13.2804,13.2302,13.2386,345600.0
2004-04-29 15:30:00,31.65,31.74,31.65,31.67,489800.0,13.2386,13.2762,13.2386,13.2469,489800.0
2004-04-30 09:30:00,31.75,31.8,31.67,31.77,272200.0,13.2804,13.3013,13.2469,13.2887,272200.0
2004-04-30 10:00:00,31.77,31.84,31.68,31.82,152200.0,13.2887,13.318,13.2511,13.3097,152200.0
2004-04-30 10:30:00,31.82,31.88,31.79,31.86,177000.0,13.3097,13.3348,13.2971,13.3264,177000.0
2004-04-30 11:00:00,31.86,31.87,31.79,31.81,165200.0,13.3264,13.3306,13.2971,13.3055,165200.0
2004-04-30 11:30:00,31.81,31.83,31.78,31.82,107200.0,13.3055,13.3138,13.2929,13.3097,107200.0
2004-04-30 12:00:00,31.82,31.87,31.82,31.86,87000.0,13.3097,13.3306,13.3097,13.3264,87000.0
2004-04-30 12:30:00,31.85,31.86,31.8,31.85,97800.0,13.3222,13.3264,13.3013,13.3222,97800.0
2004-04-30 13:00:00,31.85,31.9,31.83,31.86,88000.0,13.3222,13.3431,13.3138,13.3264,88000.0
2004-04-30 13:30:00,31.86,31.9,31.84,31.86,90800.0,13.3264,13.3431,13.318,13.3264,90800.0
2004-04-30 14:00:00,31.86,31.89,31.83,31.89,72600.0,13.3264,13.3389,13.3138,13.3389,72600.0
2004-04-30 14:30:00,31.89,31.94,31.82,31.84,130000.0,13.3389,13.3599,13.3097,13.318,130000.0
2004-04-30 15:00:00,31.84,31.9,31.82,31.85,290800.0,13.318,13.3431,13.3097,13.3222,290800.0
2004-04-30 15:30:00,31.83,31.93,31.8,31.88,440800.0,13.3138,13.3557,13.3013,13.3348,440800.0
2004-05-03 09:30:00,31.83,31.86,31.61,31.62,139000.0,13.3138,13.3264,13.2218,13.226,139000.0
2004-05-03 10:00:00,31.61,31.75,31.56,31.68,298800.0,13.2218,13.2804,13.2009,13.2511,298800.0
2004-05-03 10:30:00,31.68,31.75,31.68,31.7,132600.0,13.2511,13.2804,13.2511,13.2595,132600.0
2004-05-03 11:00:00,31.7,31.81,31.68,31.75,144600.0,13.2595,13.3055,13.2511,13.2804,144600.0
2004-05-03 11:30:00,31.76,31.77,31.7,31.76,117200.0,13.2846,13.2887,13.2595,13.2846,117200.0
2004-05-03 12:00:00,31.76,31.77,31.72,31.75,109600.0,13.2846,13.2887,13.2678,13.2804,109600.0
2004-05-03 12:30:00,31.75,31.8,31.75,31.79,54800.0,13.2804,13.3013,13.2804,13.2971,54800.0
2004-05-03 13:00:00,31.79,31.81,31.74,31.81,66400.0,13.2971,13.3055,13.2762,13.3055,66400.0
2004-05-03 13:30:00,31.81,31.86,31.76,31.78,49400.0,13.3055,13.3264,13.2846,13.2929,49400.0
2004-05-03 14:00:00,31.76,31.89,31.75,31.89,88800.0,13.2846,13.3389,13.2804,13.3389,88800.0
2004-05-03 14:30:00,31.89,31.99,31.84,31.93,154000.0,13.3389,13.3808,13.318,13.3557,154000.0
2004-05-03 15:00:00,31.93,31.95,31.88,31.89,103000.0,13.3557,13.364,13.3348,13.3389,103000.0
2004-05-03 15:30:00,31.89,31.95,31.86,31.92,166000.0,13.3389,13.364,13.3264,13.3515,166000.0
2004-05-04 09:30:00,31.95,31.95,31.75,31.9,204600.0,13.364,13.364,13.2804,13.3431,204600.0
2004-05-04 10:00:00,31.89,31.89,31.77,31.8,130200.0,13.3389,13.3389,13.2887,13.3013,130200.0
2004-05-04 10:30:00,31.79,31.85,31.79,31.83,108000.0,13.2971,13.3222,13.2971,13.3138,108000.0
2004-05-04 11:00:00,31.84,31.9,31.84,31.89,67200.0,13.318,13.3431,13.318,13.3389,67200.0
2004-05-04 11:30:00,31.89,31.9,31.83,31.83,68600.0,13.3389,13.3431,13.3138,13.3138,68600.0
2004-05-04 12:00:00,31.83,31.86,31.81,31.82,75200.0,13.3138,13.3264,13.3055,13.3097,75200.0
2004-05-04 12:30:00,31.82,31.87,31.82,31.85,65000.0,13.3097,13.3306,13.3097,13.3222,65000.0
2004-05-04 13:00:00,31.85,31.87,31.83,31.83,109800.0,13.3222,13.3306,13.3138,13.3138,109800.0
2004-05-04 13:30:00,31.85,31.86,31.83,31.84,38400.0,13.3222,13.3264,13.3138,13.318,38400.0
2004-05-04 14:00:00,31.84,31.96,31.79,31.84,175200.0,13.318,13.3682,13.2971,13.318,175200.0
2004-05-04 14:30:00,31.86,32.09,31.81,32.09,154600.0,13.3264,13.4226,13.3055,13.4226,154600.0
2004-05-04 15:00:00,32.12,32.12,31.85,31.86,175400.0,13.4351,13.4351,13.3222,13.3264,175400.0
2004-05-04 15:30:00,31.85,31.98,31.83,31.95,230600.0,13.3222,13.3766,13.3138,13.364,230600.0
2004-05-05 09:30:00,31.86,32.04,31.81,32.02,167200.0,13.3264,13.4017,13.3055,13.3933,167200.0
2004-05-05 10:00:00,32.02,32.24,31.92,32.17,246200.0,13.3933,13.4853,13.3515,13.4561,246200.0
2004-05-05 10:30:00,32.16,32.17,32.1,32.17,144400.0,13.4519,13.4561,13.4268,13.4561,144400.0
2004-05-05 11:00:00,32.17,32.17,32.0,32.01,158200.0,13.4561,13.4561,13.385,13.3891,158200.0
2004-05-05 11:30:00,32.01,32.02,31.95,31.96,115400.0,13.3891,13.3933,13.364,13.3682,115400.0
2004-05-05 12:00:00,31.97,31.97,31.87,31.89,96600.0,13.3724,13.3724,13.3306,13.3389,96600.0
2004-05-05 12:30:00,31.9,31.93,31.89,31.9,87400.0,13.3431,13.3557,13.3389,13.3431,87400.0
2004-05-05 13:00:00,31.88,31.91,31.85,31.86,80200.0,13.3348,13.3473,13.3222,13.3264,80200.0
2004-05-05 13:30:00,31.86,31.93,31.83,31.87,213600.0,13.3264,13.3557,13.3138,13.3306,213600.0
2004-05-05 14:00:00,31.86,31.91,31.79,31.8,136200.0,13.3264,13.3473,13.2971,13.3013,136200.0
2004-05-05 14:30:00,31.79,31.81,31.75,31.76,179200.0,13.2971,13.3055,13.2804,13.2846,179200.0
2004-05-05 15:00:00,31.76,31.77,31.72,31.73,281000.0,13.2846,13.2887,13.2678,13.272,281000.0
2004-05-05 15:30:00,31.72,31.73,31.68,31.68,499600.0,13.2678,13.272,13.2511,13.2511,499600.0
2004-05-06 09:30:00,31.66,31.83,31.65,31.75,250600.0,13.2427,13.3138,13.2386,13.2804,250600.0
2004-05-06 10:00:00,31.75,31.75,31.59,31.66,267600.0,13.2804,13.2804,13.2135,13.2427,267600.0
2004-05-06 10:30:00,31.66,31.66,31.48,31.55,249600.0,13.2427,13.2427,13.1674,13.1967,249600.0
2004-05-06 11:00:00,31.55,31.8,31.55,31.8,248600.0,13.1967,13.3013,13.1967,13.3013,248600.0
2004-05-06 11:30:00,31.8,31.82,31.55,31.74,117000.0,13.3013,13.3097,13.1967,13.2762,117000.0
2004-05-06 12:00:00,31.74,31.74,31.67,31.68,110600.0,13.2762,13.2762,13.2469,13.2511,110600.0
2004-05-06 12:30:00,31.68,31.73,31.67,31.71,117400.0,13.2511,13.272,13.2469,13.2637,117400.0
2004-05-06 13:00:00,31.71,31.77,31.71,31.76,119400.0,13.2637,13.2887,13.2637,13.2846,119400.0
2004-05-06 13:30:00,31.75,31.93,31.75,31.87,151000.0,13.2804,13.3557,13.2804,13.3306,151000.0
2004-05-06 14:00:00,31.86,31.9,31.81,31.9,159800.0,13.3264,13.3431,13.3055,13.3431,159800.0
2004-05-06 14:30:00,31.9,32.05,31.88,32.01,213800.0,13.3431,13.4059,13.3348,13.3891,213800.0
2004-05-06 15:00:00,32.01,32.01,31.87,31.96,149600.0,13.3891,13.3891,13.3306,13.3682,149600.0
2004-05-06 15:30:00,31.96,32.01,31.93,31.96,351800.0,13.3682,13.3891,13.3557,13.3682,351800.0
2004-05-07 09:30:00,31.89,31.89,31.65,31.67,334400.0,13.3389,13.3389,13.2386,13.2469,334400.0
2004-05-07 10:00:00,31.68,31.81,31.65,31.74,332200.0,13.2511,13.3055,13.2386,13.2762,332200.0
2004-05-07 10:30:00,31.74,31.75,31.55,31.56,310800.0,13.2762,13.2804,13.1967,13.2009,310800.0
2004-05-07 11:00:00,31.56,31.58,31.5,31.5,270200.0,13.2009,13.2093,13.1758,13.1758,270200.0
2004-05-07 11:30:00,31.5,31.5,31.21,31.22,365000.0,13.1758,13.1758,13.0545,13.0587,365000.0
2004-05-07 12:00:00,31.22,31.54,31.22,31.5,374600.0,13.0587,13.1925,13.0587,13.1758,374600.0
2004-05-07 12:30:00,31.5,31.53,31.45,31.51,285200.0,13.1758,13.1884,13.1549,13.18,285200.0
2004-05-07 13:00:00,31.51,31.54,31.36,31.39,190800.0,13.18,13.1925,13.1173,13.1298,190800.0
2004-05-07 13:30:00,31.38,31.4,31.2,31.21,223400.0,13.1256,13.134,13.0503,13.0545,223400.0
2004-05-07 14:00:00,31.19,31.38,31.14,31.38,339200.0,13.0461,13.1256,13.0252,13.1256,339200.0
2004-05-07 14:30:00,31.38,31.62,31.38,31.48,405000.0,13.1256,13.226,13.1256,13.1674,405000.0
2004-05-07 15:00:00,31.48,31.55,31.31,31.41,675000.0,13.1674,13.1967,13.0963,13.1382,675000.0
2004-05-07 15:30:00,31.41,31.54,31.41,31.49,526800.0,13.1382,13.1925,13.1382,13.1716,526800.0
2004-05-10 09:30:00,31.21,31.28,31.02,31.07,318600.0,13.0545,13.0838,12.975,12.996,318600.0
2004-05-10 10:00:00,31.07,31.18,30.97,31.1,243400.0,12.996,13.042,12.9541,13.0085,243400.0
2004-05-10 10:30:00,31.09,31.09,30.92,30.99,199800.0,13.0043,13.0043,12.9332,12.9625,199800.0
2004-05-10 11:00:00,30.99,31.13,30.96,31.1,170000.0,12.9625,13.021,12.9499,13.0085,170000.0
2004-05-10 11:30:00,31.1,31.1,31.05,31.06,209200.0,13.0085,13.0085,12.9876,12.9918,209200.0
2004-05-10 12:00:00,31.06,31.14,31.01,31.14,211200.0,12.9918,13.0252,12.9709,13.0252,211200.0
2004-05-10 12:30:00,31.14,31.27,31.12,31.27,162800.0,13.0252,13.0796,13.0169,13.0796,162800.0
2004-05-10 13:00:00,31.27,31.3,31.17,31.17,144800.0,13.0796,13.0922,13.0378,13.0378,144800.0
2004-05-10 13:30:00,31.17,31.23,31.17,31.21,115000.0,13.0378,13.0629,13.0378,13.0545,115000.0
2004-05-10 14:00:00,31.22,31.22,30.99,30.99,158600.0,13.0587,13.0587,12.9625,12.9625,158600.0
2004-05-10 14:30:00,31.0,31.04,30.98,30.99,162600.0,12.9667,12.9834,12.9583,12.9625,162600.0
2004-05-10 15:00:00,30.99,31.06,30.89,30.9,242600.0,12.9625,12.9918,12.9207,12.9248,242600.0
2004-05-10 15:30:00,30.9,31.03,30.89,31.0,241600.0,12.9248,12.9792,12.9207,12.9667,241600.0
2004-05-11 09:30:00,30.94,31.06,30.86,30.97,291800.0,12.9416,12.9918,12.9081,12.9541,291800.0
2004-05-11 10:00:00,30.97,31.04,30.92,30.93,192600.0,12.9541,12.9834,12.9332,12.9374,192600.0
2004-05-11 10:30:00,30.92,31.0,30.88,30.96,152600.0,12.9332,12.9667,12.9165,12.9499,152600.0
2004-05-11 11:00:00,30.96,30.96,30.9,30.91,91800.0,12.9499,12.9499,12.9248,12.929,91800.0
2004-05-11 11:30:00,30.91,30.92,30.87,30.88,62800.0,12.929,12.9332,12.9123,12.9165,62800.0
2004-05-11 12:00:00,30.88,30.91,30.87,30.89,57800.0,12.9165,12.929,12.9123,12.9207,57800.0
2004-05-11 12:30:00,30.89,30.93,30.86,30.88,127000.0,12.9207,12.9374,12.9081,12.9165,127000.0
2004-05-11 13:00:00,30.88,30.94,30.88,30.94,203000.0,12.9165,12.9416,12.9165,12.9416,203000.0
2004-05-11 13:30:00,30.93,30.94,30.76,30.8,228000.0,12.9374,12.9416,12.8663,12.883,228000.0
2004-05-11 14:00:00,30.8,30.82,30.72,30.77,211400.0,12.883,12.8914,12.8496,12.8705,211400.0
2004-05-11 14:30:00,30.78,30.8,30.68,30.7,152600.0,12.8747,12.883,12.8328,12.8412,152600.0
2004-05-11 15:00:00,30.7,30.82,30.68,30.74,266000.0,12.8412,12.8914,12.8328,12.8579,266000.0
2004-05-11 15:30:00,30.74,30.84,30.68,30.82,285200.0,12.8579,12.8997,12.8328,12.8914,285200.0
2004-05-12 09:30:00,30.82,30.88,30.73,30.73,196600.0,12.8914,12.9165,12.8537,12.8537,196600.0
2004-05-12 10:00:00,30.75,30.75,30.39,30.43,393600.0,12.8621,12.8621,12.7115,12.7283,393600.0
2004-05-12 10:30:00,30.43,30.6,30.42,30.59,212400.0,12.7283,12.7994,12.7241,12.7952,212400.0
2004-05-12 11:00:00,30.59,30.59,30.45,30.48,130400.0,12.7952,12.7952,12.7366,12.7492,130400.0
2004-05-12 11:30:00,30.49,30.64,30.48,30.54,192000.0,12.7533,12.8161,12.7492,12.7743,192000.0
2004-05-12 12:00:00,30.54,30.55,30.46,30.49,67400.0,12.7743,12.7784,12.7408,12.7533,67400.0
2004-05-12 12:30:00,30.5,30.58,30.5,30.58,114200.0,12.7575,12.791,12.7575,12.791,114200.0
2004-05-12 13:00:00,30.58,30.61,30.55,30.57,63200.0,12.791,12.8035,12.7784,12.7868,63200.0
2004-05-12 13:30:00,30.57,30.61,30.5,30.53,215600.0,12.7868,12.8035,12.7575,12.7701,215600.0
2004-05-12 14:00:00,30.53,30.61,30.52,30.54,321000.0,12.7701,12.8035,12.7659,12.7743,321000.0
2004-05-12 14:30:00,30.55,30.71,30.5,30.67,186800.0,12.7784,12.8454,12.7575,12.8286,186800.0
2004-05-12 15:00:00,30.67,30.87,30.63,30.79,256000.0,12.8286,12.9123,12.8119,12.8788,256000.0
2004-05-12 15:30:00,30.79,31.0,30.61,30.92,678800.0,12.8788,12.9667,12.8035,12.9332,678800.0
2004-05-13 09:30:00,30.88,30.88,30.7,30.82,334800.0,12.9165,12.9165,12.8412,12.8914,334800.0
2004-05-13 10:00:00,30.83,30.84,30.7,30.83,247200.0,12.8956,12.8997,12.8412,12.8956,247200.0
2004-05-13 10:30:00,30.83,31.06,30.79,31.06,371400.0,12.8956,12.9918,12.8788,12.9918,371400.0
2004-05-13 11:00:00,31.07,31.08,30.98,31.02,199000.0,12.996,13.0001,12.9583,12.975,199000.0
2004-05-13 11:30:00,31.02,31.23,31.02,31.17,221200.0,12.975,13.0629,12.975,13.0378,221200.0
2004-05-13 12:00:00,31.16,31.17,30.99,31.0,133000.0,13.0336,13.0378,12.9625,12.9667,133000.0
2004-05-13 12:30:00,31.0,31.06,31.0,31.03,69400.0,12.9667,12.9918,12.9667,12.9792,69400.0
2004-05-13 13:00:00,31.02,31.1,31.02,31.05,166000.0,12.975,13.0085,12.975,12.9876,166000.0
2004-05-13 13:30:00,31.03,31.07,30.98,31.05,95400.0,12.9792,12.996,12.9583,12.9876,95400.0
2004-05-13 14:00:00,31.05,31.05,30.95,31.04,148800.0,12.9876,12.9876,12.9458,12.9834,148800.0
2004-05-13 14:30:00,31.04,31.07,30.99,30.99,192600.0,12.9834,12.996,12.9625,12.9625,192600.0
2004-05-13 15:00:00,30.99,31.07,30.97,31.05,240400.0,12.9625,12.996,12.9541,12.9876,240400.0
2004-05-13 15:30:00,31.07,31.17,31.01,31.11,214200.0,12.996,13.0378,12.9709,13.0127,214200.0
2004-05-14 09:30:00,31.07,31.46,31.06,31.39,278000.0,12.996,13.1591,12.9918,13.1298,278000.0
2004-05-14 10:00:00,31.42,31.42,31.24,31.25,303800.0,13.1423,13.1423,13.0671,13.0712,303800.0
2004-05-14 10:30:00,31.25,31.4,31.08,31.4,272400.0,13.0712,13.134,13.0001,13.134,272400.0
2004-05-14 11:00:00,31.4,31.4,31.25,31.25,198600.0,13.134,13.134,13.0712,13.0712,198600.0
2004-05-14 11:30:00,31.27,31.34,31.16,31.32,497200.0,13.0796,13.1089,13.0336,13.1005,497200.0
2004-05-14 12:00:00,31.3,31.4,31.11,31.39,123800.0,13.0922,13.134,13.0127,13.1298,123800.0
2004-05-14 12:30:00,31.39,31.41,31.35,31.36,113800.0,13.1298,13.1382,13.1131,13.1173,113800.0
2004-05-14 13:00:00,31.34,31.41,31.28,31.31,294400.0,13.1089,13.1382,13.0838,13.0963,294400.0
2004-05-14 13:30:00,31.31,31.39,31.29,31.37,155000.0,13.0963,13.1298,13.088,13.1214,155000.0
2004-05-14 14:00:00,31.38,31.47,31.34,31.46,200000.0,13.1256,13.1633,13.1089,13.1591,200000.0
2004-05-14 14:30:00,31.46,31.46,31.36,31.38,158400.0,13.1591,13.1591,13.1173,13.1256,158400.0
2004-05-14 15:00:00,31.38,31.38,31.25,31.27,224600.0,13.1256,13.1256,13.0712,13.0796,224600.0
2004-05-14 15:30:00,31.27,31.29,31.13,31.18,332600.0,13.0796,13.088,13.021,13.042,332600.0
2004-05-17 09:30:00,31.18,31.18,30.98,31.13,312600.0,13.042,13.042,12.9583,13.021,312600.0
2004-05-17 10:00:00,31.1,31.1,30.92,30.98,182600.0,13.0085,13.0085,12.9332,12.9583,182600.0
2004-05-17 10:30:00,30.98,31.07,30.84,30.86,173600.0,12.9583,12.996,12.8997,12.9081,173600.0
2004-05-17 11:00:00,30.85,31.11,30.78,31.06,115600.0,12.9039,13.0127,12.8747,12.9918,115600.0
2004-05-17 11:30:00,31.06,31.09,31.04,31.09,184400.0,12.9918,13.0043,12.9834,13.0043,184400.0
2004-05-17 12:00:00,31.13,31.13,31.01,31.09,68400.0,13.021,13.021,12.9709,13.0043,68400.0
2004-05-17 12:30:00,31.07,31.13,31.07,31.11,54600.0,12.996,13.021,12.996,13.0127,54600.0
2004-05-17 13:00:00,31.13,31.16,31.1,31.11,70600.0,13.021,13.0336,13.0085,13.0127,70600.0
2004-05-17 13:30:00,31.1,31.13,31.06,31.11,50800.0,13.0085,13.021,12.9918,13.0127,50800.0
2004-05-17 14:00:00,31.11,31.11,31.04,31.1,85400.0,13.0127,13.0127,12.9834,13.0085,85400.0
2004-05-17 14:30:00,31.07,31.1,31.04,31.05,104400.0,12.996,13.0085,12.9834,12.9876,104400.0
2004-05-17 15:00:00,31.06,31.13,31.06,31.1,111000.0,12.9918,13.021,12.9918,13.0085,111000.0
2004-05-17 15:30:00,31.09,31.11,31.0,31.04,178600.0,13.0043,13.0127,12.9667,12.9834,178600.0
2004-05-18 09:30:00,31.15,31.22,31.03,31.15,193400.0,13.0294,13.0587,12.9792,13.0294,193400.0
2004-05-18 10:00:00,31.15,31.25,31.15,31.25,535600.0,13.0294,13.0712,13.0294,13.0712,535600.0
2004-05-18 10:30:00,31.25,31.3,31.15,31.16,262000.0,13.0712,13.0922,13.0294,13.0336,262000.0
2004-05-18 11:00:00,31.16,31.2,31.13,31.13,164000.0,13.0336,13.0503,13.021,13.021,164000.0
2004-05-18 11:30:00,31.13,31.19,31.11,31.15,188000.0,13.021,13.0461,13.0127,13.0294,188000.0
2004-05-18 12:00:00,31.16,31.17,31.07,31.1,105200.0,13.0336,13.0378,12.996,13.0085,105200.0
2004-05-18 12:30:00,31.08,31.18,31.08,31.12,65400.0,13.0001,13.042,13.0001,13.0169,65400.0
2004-05-18 13:00:00,31.11,31.15,31.08,31.15,54600.0,13.0127,13.0294,13.0001,13.0294,54600.0
2004-05-18 13:30:00,31.15,31.15,31.06,31.06,46000.0,13.0294,13.0294,12.9918,12.9918,46000.0
2004-05-18 14:00:00,31.06,31.1,31.05,31.1,132800.0,12.9918,13.0085,12.9876,13.0085,132800.0
2004-05-18 14:30:00,31.09,31.1,31.01,31.01,139000.0,13.0043,13.0085,12.9709,12.9709,139000.0
2004-05-18 15:00:00,31.01,31.05,30.99,30.99,165000.0,12.9709,12.9876,12.9625,12.9625,165000.0
2004-05-18 15:30:00,31.0,31.0,30.93,30.97,176200.0,12.9667,12.9667,12.9374,12.9541,176200.0
2004-05-19 09:30:00,31.02,31.02,30.85,30.85,289400.0,12.975,12.975,12.9039,12.9039,289400.0
2004-05-19 10:00:00,30.85,30.91,30.8,30.82,335000.0,12.9039,12.929,12.883,12.8914,335000.0
2004-05-19 10:30:00,30.82,30.86,30.75,30.78,257400.0,12.8914,12.9081,12.8621,12.8747,257400.0
2004-05-19 11:00:00,30.78,30.8,30.73,30.75,178400.0,12.8747,12.883,12.8537,12.8621,178400.0
2004-05-19 11:30:00,30.75,30.81,30.71,30.8,386800.0,12.8621,12.8872,12.8454,12.883,386800.0
2004-05-19 12:00:00,30.78,30.79,30.73,30.75,101200.0,12.8747,12.8788,12.8537,12.8621,101200.0
2004-05-19 12:30:00,30.75,30.75,30.72,30.74,119800.0,12.8621,12.8621,12.8496,12.8579,119800.0
2004-05-19 13:00:00,30.74,30.82,30.74,30.8,311600.0,12.8579,12.8914,12.8579,12.883,311600.0
2004-05-19 13:30:00,30.8,30.94,30.75,30.92,181400.0,12.883,12.9416,12.8621,12.9332,181400.0
2004-05-19 14:00:00,30.92,30.93,30.77,30.83,112800.0,12.9332,12.9374,12.8705,12.8956,112800.0
2004-05-19 14:30:00,30.81,30.83,30.67,30.73,231200.0,12.8872,12.8956,12.8286,12.8537,231200.0
2004-05-19 15:00:00,30.73,30.83,30.68,30.73,213400.0,12.8537,12.8956,12.8328,12.8537,213400.0
2004-05-19 15:30:00,30.71,30.75,30.62,30.65,332600.0,12.8454,12.8621,12.8077,12.8203,332600.0
2004-05-20 09:30:00,30.65,30.92,30.63,30.74,198000.0,12.8203,12.9332,12.8119,12.8579,198000.0
2004-05-20 10:00:00,30.74,30.74,30.61,30.69,213400.0,12.8579,12.8579,12.8035,12.837,213400.0
2004-05-20 10:30:00,30.69,30.78,30.68,30.78,85400.0,12.837,12.8747,12.8328,12.8747,85400.0
2004-05-20 11:00:00,30.77,30.8,30.73,30.8,168800.0,12.8705,12.883,12.8537,12.883,168800.0
2004-05-20 11:30:00,30.8,30.84,30.78,30.78,60400.0,12.883,12.8997,12.8747,12.8747,60400.0
2004-05-20 12:00:00,30.79,30.88,30.75,30.83,139600.0,12.8788,12.9165,12.8621,12.8956,139600.0
2004-05-20 12:30:00,30.83,30.9,30.83,30.86,87400.0,12.8956,12.9248,12.8956,12.9081,87400.0
2004-05-20 13:00:00,30.86,30.92,30.86,30.9,58200.0,12.9081,12.9332,12.9081,12.9248,58200.0
2004-05-20 13:30:00,30.9,30.98,30.89,30.96,59200.0,12.9248,12.9583,12.9207,12.9499,59200.0
2004-05-20 14:00:00,30.96,31.03,30.93,31.0,107400.0,12.9499,12.9792,12.9374,12.9667,107400.0
2004-05-20 14:30:00,31.0,31.0,30.85,30.87,151800.0,12.9667,12.9667,12.9039,12.9123,151800.0
2004-05-20 15:00:00,30.86,30.88,30.8,30.87,231000.0,12.9081,12.9165,12.883,12.9123,231000.0
2004-05-20 15:30:00,30.87,30.9,30.78,30.81,205000.0,12.9123,12.9248,12.8747,12.8872,205000.0
2004-05-21 09:30:00,30.99,30.99,30.86,30.95,356800.0,12.9625,12.9625,12.9081,12.9458,356800.0
2004-05-21 10:00:00,30.95,30.96,30.83,30.86,133000.0,12.9458,12.9499,12.8956,12.9081,133000.0
2004-05-21 10:30:00,30.88,30.92,30.83,30.92,101000.0,12.9165,12.9332,12.8956,12.9332,101000.0
2004-05-21 11:00:00,30.92,30.93,30.85,30.9,105600.0,12.9332,12.9374,12.9039,12.9248,105600.0
2004-05-21 11:30:00,30.9,30.98,30.87,30.95,110800.0,12.9248,12.9583,12.9123,12.9458,110800.0
2004-05-21 12:00:00,30.94,31.0,30.93,31.0,189400.0,12.9416,12.9667,12.9374,12.9667,189400.0
2004-05-21 12:30:00,31.0,31.03,31.0,31.02,39800.0,12.9667,12.9792,12.9667,12.975,39800.0
2004-05-21 13:00:00,31.02,31.02,30.95,31.0,60400.0,12.975,12.975,12.9458,12.9667,60400.0
2004-05-21 13:30:00,31.0,31.0,30.91,30.94,80400.0,12.9667,12.9667,12.929,12.9416,80400.0
2004-05-21 14:00:00,30.93,30.93,30.85,30.86,76400.0,12.9374,12.9374,12.9039,12.9081,76400.0
2004-05-21 14:30:00,30.86,30.88,30.74,30.75,94600.0,12.9081,12.9165,12.8579,12.8621,94600.0
2004-05-21 15:00:00,30.76,30.83,30.7,30.8,158800.0,12.8663,12.8956,12.8412,12.883,158800.0
2004-05-21 15:30:00,30.79,30.83,30.72,30.82,120000.0,12.8788,12.8956,12.8496,12.8914,120000.0
2004-05-24 09:30:00,30.92,31.08,30.87,31.08,216600.0,12.9332,13.0001,12.9123,13.0001,216600.0
2004-05-24 10:00:00,31.08,31.15,31.05,31.15,183800.0,13.0001,13.0294,12.9876,13.0294,183800.0
2004-05-24 10:30:00,31.15,31.25,31.13,31.23,100800.0,13.0294,13.0712,13.021,13.0629,100800.0
2004-05-24 11:00:00,31.23,31.25,31.1,31.14,175200.0,13.0629,13.0712,13.0085,13.0252,175200.0
2004-05-24 11:30:00,31.14,31.15,31.06,31.1,83000.0,13.0252,13.0294,12.9918,13.0085,83000.0
2004-05-24 12:00:00,31.11,31.15,31.09,31.13,52600.0,13.0127,13.0294,13.0043,13.021,52600.0
2004-05-24 12:30:00,31.13,31.14,31.04,31.07,46000.0,13.021,13.0252,12.9834,12.996,46000.0
2004-05-24 13:00:00,31.06,31.09,31.05,31.07,94000.0,12.9918,13.0043,12.9876,12.996,94000.0
2004-05-24 13:30:00,31.08,31.15,31.08,31.1,60800.0,13.0001,13.0294,13.0001,13.0085,60800.0
2004-05-24 14:00:00,31.1,31.14,31.08,31.13,106000.0,13.0085,13.0252,13.0001,13.021,106000.0
2004-05-24 14:30:00,31.13,31.23,31.12,31.22,111800.0,13.021,13.0629,13.0169,13.0587,111800.0
2004-05-24 15:00:00,31.22,31.27,31.18,31.24,128600.0,13.0587,13.0796,13.042,13.0671,128600.0
2004-05-24 15:30:00,31.23,31.34,31.23,31.3,378800.0,13.0629,13.1089,13.0629,13.0922,378800.0
2004-05-25 09:30:00,31.3,31.3,31.04,31.14,167800.0,13.0922,13.0922,12.9834,13.0252,167800.0
2004-05-25 10:00:00,31.14,31.45,31.14,31.45,177200.0,13.0252,13.1549,13.0252,13.1549,177200.0
2004-05-25 10:30:00,31.48,31.53,31.43,31.48,209200.0,13.1674,13.1884,13.1465,13.1674,209200.0
2004-05-25 11:00:00,31.48,31.49,31.42,31.43,208400.0,13.1674,13.1716,13.1423,13.1465,208400.0
2004-05-25 11:30:00,31.43,31.5,31.42,31.49,138200.0,13.1465,13.1758,13.1423,13.1716,138200.0
2004-05-25 12:00:00,31.49,31.52,31.48,31.5,102600.0,13.1716,13.1842,13.1674,13.1758,102600.0
2004-05-25 12:30:00,31.5,31.53,31.47,31.52,68800.0,13.1758,13.1884,13.1633,13.1842,68800.0
2004-05-25 13:00:00,31.53,31.55,31.47,31.5,112000.0,13.1884,13.1967,13.1633,13.1758,112000.0
2004-05-25 13:30:00,31.55,31.55,31.48,31.5,127000.0,13.1967,13.1967,13.1674,13.1758,127000.0
2004-05-25 14:00:00,31.5,31.55,31.49,31.49,100800.0,13.1758,13.1967,13.1716,13.1716,100800.0
2004-05-25 14:30:00,31.49,31.52,31.45,31.5,126000.0,13.1716,13.1842,13.1549,13.1758,126000.0
2004-05-25 15:00:00,31.5,31.55,31.47,31.53,139200.0,13.1758,13.1967,13.1633,13.1884,139200.0
2004-05-25 15:30:00,31.53,31.65,31.51,31.65,237200.0,13.1884,13.2386,13.18,13.2386,237200.0
2004-05-26 09:30:00,31.41,31.41,31.19,31.21,1076000.0,13.2738,13.2738,13.1808,13.1893,1076000.0
2004-05-26 10:00:00,31.22,31.27,31.18,31.22,360200.0,13.1935,13.2146,13.1766,13.1935,360200.0
2004-05-26 10:30:00,31.22,31.43,31.18,31.36,408400.0,13.1935,13.2822,13.1766,13.2526,408400.0
2004-05-26 11:00:00,31.36,31.36,31.16,31.16,243000.0,13.2526,13.2526,13.1681,13.1681,243000.0
2004-05-26 11:30:00,31.17,31.3,31.11,31.28,185000.0,13.1724,13.2273,13.147,13.2188,185000.0
2004-05-26 12:00:00,31.28,31.29,31.22,31.27,144000.0,13.2188,13.2231,13.1935,13.2146,144000.0
2004-05-26 12:30:00,31.27,31.29,31.25,31.27,147000.0,13.2146,13.2231,13.2062,13.2146,147000.0
2004-05-26 13:00:00,31.28,31.28,31.22,31.25,72800.0,13.2188,13.2188,13.1935,13.2062,72800.0
2004-05-26 13:30:00,31.25,31.28,31.21,31.24,194800.0,13.2062,13.2188,13.1893,13.2019,194800.0
2004-05-26 14:00:00,31.24,31.35,31.23,31.33,215400.0,13.2019,13.2484,13.1977,13.24,215400.0
2004-05-26 14:30:00,31.33,31.42,31.29,31.31,146800.0,13.24,13.278,13.2231,13.2315,146800.0
2004-05-26 15:00:00,31.31,31.38,31.17,31.18,105200.0,13.2315,13.2611,13.1724,13.1766,105200.0
2004-05-26 15:30:00,31.18,31.25,31.18,31.21,279200.0,13.1766,13.2062,13.1766,13.1893,279200.0
2004-05-27 09:30:00,31.28,31.5,31.25,31.45,275200.0,13.2188,13.3118,13.2062,13.2907,275200.0
2004-05-27 10:00:00,31.46,31.5,31.43,31.5,207400.0,13.2949,13.3118,13.2822,13.3118,207400.0
2004-05-27 10:30:00,31.5,31.5,31.47,31.48,136800.0,13.3118,13.3118,13.2991,13.3034,136800.0
2004-05-27 11:00:00,31.48,31.48,31.35,31.4,117600.0,13.3034,13.3034,13.2484,13.2695,117600.0
2004-05-27 11:30:00,31.39,31.4,31.33,31.36,128400.0,13.2653,13.2695,13.24,13.2526,128400.0
2004-05-27 12:00:00,31.36,31.4,31.33,31.34,119600.0,13.2526,13.2695,13.24,13.2442,119600.0
2004-05-27 12:30:00,31.35,31.38,31.33,31.34,73600.0,13.2484,13.2611,13.24,13.2442,73600.0
2004-05-27 13:00:00,31.34,31.38,31.32,31.34,228800.0,13.2442,13.2611,13.2357,13.2442,228800.0
2004-05-27 13:30:00,31.34,31.39,31.34,31.34,68600.0,13.2442,13.2653,13.2442,13.2442,68600.0
2004-05-27 14:00:00,31.34,31.36,31.3,31.3,111800.0,13.2442,13.2526,13.2273,13.2273,111800.0
2004-05-27 14:30:00,31.3,31.38,31.28,31.36,107800.0,13.2273,13.2611,13.2188,13.2526,107800.0
2004-05-27 15:00:00,31.36,31.37,31.31,31.32,114200.0,13.2526,13.2569,13.2315,13.2357,114200.0
2004-05-27 15:30:00,31.32,31.47,31.31,31.4,202000.0,13.2357,13.2991,13.2315,13.2695,202000.0
2004-05-28 09:30:00,31.45,31.49,31.36,31.46,101600.0,13.2907,13.3076,13.2526,13.2949,101600.0
2004-05-28 10:00:00,31.46,31.49,31.42,31.48,179200.0,13.2949,13.3076,13.278,13.3034,179200.0
2004-05-28 10:30:00,31.47,31.5,31.47,31.47,116000.0,13.2991,13.3118,13.2991,13.2991,116000.0
2004-05-28 11:00:00,31.47,31.5,31.45,31.5,200400.0,13.2991,13.3118,13.2907,13.3118,200400.0
2004-05-28 11:30:00,31.49,31.5,31.47,31.49,121600.0,13.3076,13.3118,13.2991,13.3076,121600.0
2004-05-28 12:00:00,31.49,31.5,31.45,31.48,202400.0,13.3076,13.3118,13.2907,13.3034,202400.0
2004-05-28 12:30:00,31.48,31.5,31.48,31.5,44000.0,13.3034,13.3118,13.3034,13.3118,44000.0
2004-05-28 13:00:00,31.5,31.5,31.48,31.49,33000.0,13.3118,13.3118,13.3034,13.3076,33000.0
2004-05-28 13:30:00,31.49,31.5,31.48,31.49,61400.0,13.3076,13.3118,13.3034,13.3076,61400.0
2004-05-28 14:00:00,31.49,31.5,31.48,31.5,126200.0,13.3076,13.3118,13.3034,13.3118,126200.0
2004-05-28 14:30:00,31.5,31.5,31.48,31.5,69200.0,13.3118,13.3118,13.3034,13.3118,69200.0
2004-05-28 15:00:00,31.49,31.5,31.43,31.49,114000.0,13.3076,13.3118,13.2822,13.3076,114000.0
2004-05-28 15:30:00,31.49,31.51,31.48,31.5,134600.0,13.3076,13.316,13.3034,13.3118,134600.0
2004-06-01 09:30:00,31.49,31.56,31.38,31.44,155600.0,13.3076,13.3372,13.2611,13.2865,155600.0
2004-06-01 10:00:00,31.42,31.49,31.27,31.27,79400.0,13.278,13.3076,13.2146,13.2146,79400.0
2004-06-01 10:30:00,31.27,31.32,31.23,31.3,166000.0,13.2146,13.2357,13.1977,13.2273,166000.0
2004-06-01 11:00:00,31.3,31.3,31.24,31.24,108200.0,13.2273,13.2273,13.2019,13.2019,108200.0
2004-06-01 11:30:00,31.24,31.3,31.24,31.3,80000.0,13.2019,13.2273,13.2019,13.2273,80000.0
2004-06-01 12:00:00,31.28,31.33,31.26,31.27,61000.0,13.2188,13.24,13.2104,13.2146,61000.0
2004-06-01 12:30:00,31.29,31.41,31.29,31.32,30600.0,13.2231,13.2738,13.2231,13.2357,30600.0
2004-06-01 13:00:00,31.31,31.36,31.3,31.35,127600.0,13.2315,13.2526,13.2273,13.2484,127600.0
2004-06-01 13:30:00,31.35,31.38,31.35,31.36,40200.0,13.2484,13.2611,13.2484,13.2526,40200.0
2004-06-01 14:00:00,31.36,31.42,31.36,31.37,66800.0,13.2526,13.278,13.2526,13.2569,66800.0
2004-06-01 14:30:00,31.36,31.39,31.35,31.39,112600.0,13.2526,13.2653,13.2484,13.2653,112600.0
2004-06-01 15:00:00,31.4,31.45,31.38,31.41,106600.0,13.2695,13.2907,13.2611,13.2738,106600.0
2004-06-01 15:30:00,31.4,31.48,31.36,31.4,253800.0,13.2695,13.3034,13.2526,13.2695,253800.0
2004-06-02 09:30:00,31.38,31.5,31.25,31.27,351000.0,13.2611,13.3118,13.2062,13.2146,351000.0
2004-06-02 10:00:00,31.27,31.35,31.25,31.32,263200.0,13.2146,13.2484,13.2062,13.2357,263200.0
2004-06-02 10:30:00,31.31,31.33,31.22,31.23,162400.0,13.2315,13.24,13.1935,13.1977,162400.0
2004-06-02 11:00:00,31.24,31.26,31.22,31.23,240400.0,13.2019,13.2104,13.1935,13.1977,240400.0
2004-06-02 11:30:00,31.24,31.3,31.24,31.27,103400.0,13.2019,13.2273,13.2019,13.2146,103400.0
2004-06-02 12:00:00,31.27,31.29,31.24,31.25,185000.0,13.2146,13.2231,13.2019,13.2062,185000.0
2004-06-02 12:30:00,31.25,31.25,31.21,31.21,77400.0,13.2062,13.2062,13.1893,13.1893,77400.0
2004-06-02 13:00:00,31.21,31.25,31.21,31.25,69000.0,13.1893,13.2062,13.1893,13.2062,69000.0
2004-06-02 13:30:00,31.25,31.28,31.21,31.23,91600.0,13.2062,13.2188,13.1893,13.1977,91600.0
2004-06-02 14:00:00,31.22,31.3,31.2,31.3,152600.0,13.1935,13.2273,13.185,13.2273,152600.0
2004-06-02 14:30:00,31.29,31.32,31.24,31.24,159800.0,13.2231,13.2357,13.2019,13.2019,159800.0
2004-06-02 15:00:00,31.23,31.25,31.18,31.21,250200.0,13.1977,13.2062,13.1766,13.1893,250200.0
2004-06-02 15:30:00,31.21,31.25,31.18,31.2,250000.0,13.1893,13.2062,13.1766,13.185,250000.0
2004-06-03 09:30:00,31.13,31.15,30.95,31.02,175600.0,13.1554,13.1639,13.0794,13.109,175600.0
2004-06-03 10:00:00,31.02,31.02,30.83,30.89,174600.0,13.109,13.109,13.0287,13.054,174600.0
2004-06-03 10:30:00,30.89,30.98,30.87,30.98,173200.0,13.054,13.0921,13.0456,13.0921,173200.0
2004-06-03 11:00:00,30.99,31.07,30.93,30.93,143200.0,13.0963,13.1301,13.0709,13.0709,143200.0
2004-06-03 11:30:00,30.94,30.97,30.92,30.92,158400.0,13.0752,13.0878,13.0667,13.0667,158400.0
2004-06-03 12:00:00,30.92,30.92,30.87,30.88,315000.0,13.0667,13.0667,13.0456,13.0498,315000.0
2004-06-03 12:30:00,30.88,30.96,30.87,30.95,229200.0,13.0498,13.0836,13.0456,13.0794,229200.0
2004-06-03 13:00:00,30.96,30.99,30.92,30.94,67200.0,13.0836,13.0963,13.0667,13.0752,67200.0
2004-06-03 13:30:00,30.94,30.96,30.91,30.92,155200.0,13.0752,13.0836,13.0625,13.0667,155200.0
2004-06-03 14:00:00,30.93,30.93,30.85,30.88,131200.0,13.0709,13.0709,13.0371,13.0498,131200.0
2004-06-03 14:30:00,30.89,30.95,30.87,30.93,94400.0,13.054,13.0794,13.0456,13.0709,94400.0
2004-06-03 15:00:00,30.93,30.94,30.85,30.86,312000.0,13.0709,13.0752,13.0371,13.0413,312000.0
2004-06-03 15:30:00,30.86,30.88,30.78,30.79,400200.0,13.0413,13.0498,13.0075,13.0118,400200.0
2004-06-04 09:30:00,30.79,31.09,30.79,30.9,279600.0,13.0118,13.1385,13.0118,13.0582,279600.0
2004-06-04 10:00:00,30.9,30.97,30.9,30.92,323200.0,13.0582,13.0878,13.0582,13.0667,323200.0
2004-06-04 10:30:00,30.92,30.92,30.78,30.79,172000.0,13.0667,13.0667,13.0075,13.0118,172000.0
2004-06-04 11:00:00,30.79,30.79,30.73,30.74,193600.0,13.0118,13.0118,12.9864,12.9906,193600.0
2004-06-04 11:30:00,30.75,30.81,30.72,30.81,179800.0,12.9949,13.0202,12.9822,13.0202,179800.0
2004-06-04 12:00:00,30.81,30.82,30.75,30.75,75800.0,13.0202,13.0244,12.9949,12.9949,75800.0
2004-06-04 12:30:00,30.76,30.85,30.76,30.81,203600.0,12.9991,13.0371,12.9991,13.0202,203600.0
2004-06-04 13:00:00,30.8,30.81,30.74,30.75,96800.0,13.016,13.0202,12.9906,12.9949,96800.0
2004-06-04 13:30:00,30.75,30.79,30.68,30.77,93200.0,12.9949,13.0118,12.9653,13.0033,93200.0
2004-06-04 14:00:00,30.77,30.79,30.72,30.75,109000.0,13.0033,13.0118,12.9822,12.9949,109000.0
2004-06-04 14:30:00,30.75,30.8,30.73,30.8,169800.0,12.9949,13.016,12.9864,13.016,169800.0
2004-06-04 15:00:00,30.8,30.83,30.77,30.8,141600.0,13.016,13.0287,13.0033,13.016,141600.0
2004-06-04 15:30:00,30.8,30.8,30.68,30.75,213200.0,13.016,13.016,12.9653,12.9949,213200.0
2004-06-07 09:30:00,30.86,30.91,30.78,30.82,121000.0,13.0413,13.0625,13.0075,13.0244,121000.0
2004-06-07 10:00:00,30.82,30.9,30.8,30.9,165000.0,13.0244,13.0582,13.016,13.0582,165000.0
2004-06-07 10:30:00,30.9,30.92,30.84,30.89,45200.0,13.0582,13.0667,13.0329,13.054,45200.0
2004-06-07 11:00:00,30.89,30.95,30.87,30.93,109400.0,13.054,13.0794,13.0456,13.0709,109400.0
2004-06-07 11:30:00,30.93,30.93,30.9,30.9,47000.0,13.0709,13.0709,13.0582,13.0582,47000.0
2004-06-07 12:00:00,30.89,30.9,30.86,30.86,61200.0,13.054,13.0582,13.0413,13.0413,61200.0
2004-06-07 12:30:00,30.86,30.93,30.86,30.9,157400.0,13.0413,13.0709,13.0413,13.0582,157400.0
2004-06-07 13:00:00,30.9,30.9,30.85,30.86,79400.0,13.0582,13.0582,13.0371,13.0413,79400.0
2004-06-07 13:30:00,30.86,30.86,30.83,30.84,95800.0,13.0413,13.0413,13.0287,13.0329,95800.0
2004-06-07 14:00:00,30.83,30.85,30.8,30.8,74800.0,13.0287,13.0371,13.016,13.016,74800.0
2004-06-07 14:30:00,30.8,30.84,30.79,30.81,99400.0,13.016,13.0329,13.0118,13.0202,99400.0
2004-06-07 15:00:00,30.81,30.84,30.78,30.81,125200.0,13.0202,13.0329,13.0075,13.0202,125200.0
2004-06-07 15:30:00,30.81,30.83,30.78,30.82,288200.0,13.0202,13.0287,13.0075,13.0244,288200.0
2004-06-08 09:30:00,30.81,30.81,30.63,30.7,428800.0,13.0202,13.0202,12.9441,12.9737,428800.0
2004-06-08 10:00:00,30.7,30.73,30.65,30.66,162600.0,12.9737,12.9864,12.9526,12.9568,162600.0
2004-06-08 10:30:00,30.66,30.68,30.64,30.64,101200.0,12.9568,12.9653,12.9484,12.9484,101200.0
2004-06-08 11:00:00,30.64,30.7,30.63,30.69,167000.0,12.9484,12.9737,12.9441,12.9695,167000.0
2004-06-08 11:30:00,30.68,30.75,30.68,30.74,190600.0,12.9653,12.9949,12.9653,12.9906,190600.0
2004-06-08 12:00:00,30.73,30.76,30.71,30.73,312600.0,12.9864,12.9991,12.978,12.9864,312600.0
2004-06-08 12:30:00,30.73,30.73,30.68,30.68,69000.0,12.9864,12.9864,12.9653,12.9653,69000.0
2004-06-08 13:00:00,30.68,32.22,30.68,30.77,65200.0,12.9653,13.6161,12.9653,13.0033,65200.0
2004-06-08 13:30:00,30.77,30.77,30.74,30.74,54400.0,13.0033,13.0033,12.9906,12.9906,54400.0
2004-06-08 14:00:00,30.74,30.77,30.73,30.76,56400.0,12.9906,13.0033,12.9864,12.9991,56400.0
2004-06-08 14:30:00,30.76,30.82,30.76,30.79,171600.0,12.9991,13.0244,12.9991,13.0118,171600.0
2004-06-08 15:00:00,30.79,30.8,30.74,30.74,303200.0,13.0118,13.016,12.9906,12.9906,303200.0
2004-06-08 15:30:00,30.75,30.85,30.74,30.83,258000.0,12.9949,13.0371,12.9906,13.0287,258000.0
2004-06-09 09:30:00,30.83,30.96,30.75,30.78,142800.0,13.0287,13.0836,12.9949,13.0075,142800.0
2004-06-09 10:00:00,30.78,30.86,30.78,30.84,170800.0,13.0075,13.0413,13.0075,13.0329,170800.0
2004-06-09 10:30:00,30.84,30.86,30.8,30.86,173400.0,13.0329,13.0413,13.016,13.0413,173400.0
2004-06-09 11:00:00,30.86,30.91,30.81,30.82,117800.0,13.0413,13.0625,13.0202,13.0244,117800.0
2004-06-09 11:30:00,30.82,30.89,30.77,30.89,131600.0,13.0244,13.054,13.0033,13.054,131600.0
2004-06-09 12:00:00,30.87,30.89,30.82,30.88,122600.0,13.0456,13.054,13.0244,13.0498,122600.0
2004-06-09 12:30:00,30.88,30.88,30.83,30.85,202200.0,13.0498,13.0498,13.0287,13.0371,202200.0
2004-06-09 13:00:00,30.84,30.85,30.78,30.8,125600.0,13.0329,13.0371,13.0075,13.016,125600.0
2004-06-09 13:30:00,30.8,30.82,30.73,30.75,194000.0,13.016,13.0244,12.9864,12.9949,194000.0
2004-06-09 14:00:00,30.75,30.77,30.71,30.72,103200.0,12.9949,13.0033,12.978,12.9822,103200.0
2004-06-09 14:30:00,30.72,30.74,30.68,30.7,182200.0,12.9822,12.9906,12.9653,12.9737,182200.0
2004-06-09 15:00:00,30.71,30.74,30.66,30.7,306800.0,12.978,12.9906,12.9568,12.9737,306800.0
2004-06-09 15:30:00,30.7,30.75,30.65,30.68,357000.0,12.9737,12.9949,12.9526,12.9653,357000.0
2004-06-10 09:30:00,30.83,30.83,30.67,30.74,255400.0,13.0287,13.0287,12.9611,12.9906,255400.0
2004-06-10 10:00:00,30.74,30.8,30.68,30.68,130000.0,12.9906,13.016,12.9653,12.9653,130000.0
2004-06-10 10:30:00,30.68,30.79,30.66,30.75,115200.0,12.9653,13.0118,12.9568,12.9949,115200.0
2004-06-10 11:00:00,30.75,30.78,30.75,30.77,208800.0,12.9949,13.0075,12.9949,13.0033,208800.0
2004-06-10 11:30:00,30.77,30.83,30.75,30.83,110200.0,13.0033,13.0287,12.9949,13.0287,110200.0
2004-06-10 12:00:00,30.83,30.84,30.76,30.76,113800.0,13.0287,13.0329,12.9991,12.9991,113800.0
2004-06-10 12:30:00,30.77,30.78,30.73,30.75,141400.0,13.0033,13.0075,12.9864,12.9949,141400.0
2004-06-10 13:00:00,30.74,30.78,30.73,30.74,49800.0,12.9906,13.0075,12.9864,12.9906,49800.0
2004-06-10 13:30:00,30.73,30.75,30.68,30.74,112800.0,12.9864,12.9949,12.9653,12.9906,112800.0
2004-06-10 14:00:00,30.74,30.75,30.72,30.75,76600.0,12.9906,12.9949,12.9822,12.9949,76600.0
2004-06-10 14:30:00,30.74,30.78,30.73,30.75,179800.0,12.9906,13.0075,12.9864,12.9949,179800.0
2004-06-10 15:00:00,30.75,30.78,30.75,30.77,110400.0,12.9949,13.0075,12.9949,13.0033,110400.0
2004-06-10 15:30:00,30.78,30.87,30.75,30.85,271400.0,13.0075,13.0456,12.9949,13.0371,271400.0
2004-06-14 09:30:00,30.75,30.82,30.73,30.75,153800.0,12.9949,13.0244,12.9864,12.9949,153800.0
2004-06-14 10:00:00,30.74,30.77,30.68,30.72,103400.0,12.9906,13.0033,12.9653,12.9822,103400.0
2004-06-14 10:30:00,30.73,30.8,30.72,30.79,71000.0,12.9864,13.016,12.9822,13.0118,71000.0
2004-06-14 11:00:00,30.8,30.9,30.79,30.89,76200.0,13.016,13.0582,13.0118,13.054,76200.0
2004-06-14 11:30:00,30.89,30.93,30.88,30.89,87200.0,13.054,13.0709,13.0498,13.054,87200.0
2004-06-14 12:00:00,30.89,30.92,30.87,30.9,65600.0,13.054,13.0667,13.0456,13.0582,65600.0
2004-06-14 12:30:00,30.9,30.92,30.86,30.89,22800.0,13.0582,13.0667,13.0413,13.054,22800.0
2004-06-14 13:00:00,30.9,30.92,30.88,30.9,53400.0,13.0582,13.0667,13.0498,13.0582,53400.0
2004-06-14 13:30:00,30.9,30.97,30.9,30.93,51600.0,13.0582,13.0878,13.0582,13.0709,51600.0
2004-06-14 14:00:00,30.93,30.99,30.93,30.96,97400.0,13.0709,13.0963,13.0709,13.0836,97400.0
2004-06-14 14:30:00,30.96,30.97,30.93,30.96,121800.0,13.0836,13.0878,13.0709,13.0836,121800.0
2004-06-14 15:00:00,30.96,30.96,30.93,30.95,89200.0,13.0836,13.0836,13.0709,13.0794,89200.0
2004-06-14 15:30:00,30.95,30.99,30.9,30.9,251200.0,13.0794,13.0963,13.0582,13.0582,251200.0
2004-06-15 09:30:00,31.1,31.25,31.05,31.17,181400.0,13.1428,13.2062,13.1216,13.1724,181400.0
2004-06-15 10:00:00,31.17,31.23,31.16,31.16,157200.0,13.1724,13.1977,13.1681,13.1681,157200.0
2004-06-15 10:30:00,31.14,31.17,31.11,31.13,185800.0,13.1597,13.1724,13.147,13.1554,185800.0
2004-06-15 11:00:00,31.13,31.15,31.07,31.09,199200.0,13.1554,13.1639,13.1301,13.1385,199200.0
2004-06-15 11:30:00,31.09,31.13,31.09,31.1,239200.0,13.1385,13.1554,13.1385,13.1428,239200.0
2004-06-15 12:00:00,31.1,31.13,31.1,31.11,148800.0,13.1428,13.1554,13.1428,13.147,148800.0
2004-06-15 12:30:00,31.11,31.15,31.07,31.08,122600.0,13.147,13.1639,13.1301,13.1343,122600.0
2004-06-15 13:00:00,31.07,31.08,31.0,31.02,123600.0,13.1301,13.1343,13.1005,13.109,123600.0
2004-06-15 13:30:00,31.01,31.13,31.01,31.11,90200.0,13.1047,13.1554,13.1047,13.147,90200.0
2004-06-15 14:00:00,31.11,31.11,31.05,31.07,108000.0,13.147,13.147,13.1216,13.1301,108000.0
2004-06-15 14:30:00,31.07,31.09,31.03,31.06,69800.0,13.1301,13.1385,13.1132,13.1259,69800.0
2004-06-15 15:00:00,31.05,31.11,30.98,31.05,259200.0,13.1216,13.147,13.0921,13.1216,259200.0
2004-06-15 15:30:00,31.04,31.07,31.01,31.05,274600.0,13.1174,13.1301,13.1047,13.1216,274600.0
2004-06-16 09:30:00,31.15,31.31,31.13,31.26,161200.0,13.1639,13.2315,13.1554,13.2104,161200.0
2004-06-16 10:00:00,31.26,31.27,31.08,31.1,217400.0,13.2104,13.2146,13.1343,13.1428,217400.0
2004-06-16 10:30:00,31.1,31.25,31.09,31.24,96600.0,13.1428,13.2062,13.1385,13.2019,96600.0
2004-06-16 11:00:00,31.24,31.28,31.23,31.28,272400.0,13.2019,13.2188,13.1977,13.2188,272400.0
2004-06-16 11:30:00,31.28,31.3,31.25,31.28,115600.0,13.2188,13.2273,13.2062,13.2188,115600.0
2004-06-16 12:00:00,31.28,31.29,31.25,31.27,59200.0,13.2188,13.2231,13.2062,13.2146,59200.0
2004-06-16 12:30:00,31.27,31.28,31.24,31.27,105200.0,13.2146,13.2188,13.2019,13.2146,105200.0
2004-06-16 13:00:00,31.27,31.3,31.24,31.3,58400.0,13.2146,13.2273,13.2019,13.2273,58400.0
2004-06-16 13:30:00,31.3,31.33,31.29,31.31,82000.0,13.2273,13.24,13.2231,13.2315,82000.0
2004-06-16 14:00:00,31.31,31.35,31.29,31.31,123200.0,13.2315,13.2484,13.2231,13.2315,123200.0
2004-06-16 14:30:00,31.31,31.36,31.31,31.35,120400.0,13.2315,13.2526,13.2315,13.2484,120400.0
2004-06-16 15:00:00,31.35,31.39,31.34,31.38,180600.0,13.2484,13.2653,13.2442,13.2611,180600.0
2004-06-16 15:30:00,31.39,31.42,31.37,31.42,197000.0,13.2653,13.278,13.2569,13.278,197000.0
2004-06-17 09:30:00,31.4,31.42,31.3,31.33,133600.0,13.2695,13.278,13.2273,13.24,133600.0
2004-06-17 10:00:00,31.31,31.32,31.26,31.31,92800.0,13.2315,13.2357,13.2104,13.2315,92800.0
2004-06-17 10:30:00,31.31,31.39,31.28,31.39,132000.0,13.2315,13.2653,13.2188,13.2653,132000.0
2004-06-17 11:00:00,31.38,31.43,31.36,31.43,122600.0,13.2611,13.2822,13.2526,13.2822,122600.0
2004-06-17 11:30:00,31.43,31.53,31.43,31.52,185000.0,13.2822,13.3245,13.2822,13.3203,185000.0
2004-06-17 12:00:00,31.53,31.55,31.46,31.5,210600.0,13.3245,13.3329,13.2949,13.3118,210600.0
2004-06-17 12:30:00,31.5,31.59,31.49,31.57,134000.0,13.3118,13.3498,13.3076,13.3414,134000.0
2004-06-17 13:00:00,31.57,31.67,31.57,31.66,114600.0,13.3414,13.3836,13.3414,13.3794,114600.0
2004-06-17 13:30:00,31.67,31.7,31.64,31.7,132600.0,13.3836,13.3963,13.371,13.3963,132600.0
2004-06-17 14:00:00,31.7,31.74,31.65,31.66,152200.0,13.3963,13.4132,13.3752,13.3794,152200.0
2004-06-17 14:30:00,31.66,31.67,31.63,31.67,152200.0,13.3794,13.3836,13.3667,13.3836,152200.0
2004-06-17 15:00:00,31.67,31.7,31.64,31.67,185200.0,13.3836,13.3963,13.371,13.3836,185200.0
2004-06-17 15:30:00,31.67,31.75,31.66,31.74,349200.0,13.3836,13.4175,13.3794,13.4132,349200.0
2004-06-18 09:30:00,31.68,31.77,31.61,31.65,338400.0,13.3879,13.4259,13.3583,13.3752,338400.0
2004-06-18 10:00:00,31.65,31.71,31.62,31.64,177800.0,13.3752,13.4006,13.3625,13.371,177800.0
2004-06-18 10:30:00,31.61,31.73,31.61,31.71,205200.0,13.3583,13.409,13.3583,13.4006,205200.0
2004-06-18 11:00:00,31.71,31.73,31.64,31.65,221800.0,13.4006,13.409,13.371,13.3752,221800.0
2004-06-18 11:30:00,31.64,31.73,31.64,31.72,163600.0,13.371,13.409,13.371,13.4048,163600.0
2004-06-18 12:00:00,31.73,31.73,31.59,31.63,134200.0,13.409,13.409,13.3498,13.3667,134200.0
2004-06-18 12:30:00,31.62,31.65,31.62,31.64,30800.0,13.3625,13.3752,13.3625,13.371,30800.0
2004-06-18 13:00:00,31.64,31.67,31.62,31.64,60000.0,13.371,13.3836,13.3625,13.371,60000.0
2004-06-18 13:30:00,31.65,31.68,31.64,31.65,57400.0,13.3752,13.3879,13.371,13.3752,57400.0
2004-06-18 14:00:00,31.66,31.71,31.65,31.67,86600.0,13.3794,13.4006,13.3752,13.3836,86600.0
2004-06-18 14:30:00,31.67,31.71,31.61,31.68,119600.0,13.3836,13.4006,13.3583,13.3879,119600.0
2004-06-18 15:00:00,31.68,31.78,31.65,31.7,174000.0,13.3879,13.4301,13.3752,13.3963,174000.0
2004-06-18 15:30:00,31.7,31.7,31.63,31.7,239000.0,13.3963,13.3963,13.3667,13.3963,239000.0
2004-06-21 09:30:00,31.67,31.84,31.61,31.83,156800.0,13.3836,13.4555,13.3583,13.4513,156800.0
2004-06-21 10:00:00,31.84,31.98,31.84,31.96,162400.0,13.4555,13.5147,13.4555,13.5062,162400.0
2004-06-21 10:30:00,31.96,31.99,31.95,31.95,144000.0,13.5062,13.5189,13.502,13.502,144000.0
2004-06-21 11:00:00,31.95,31.96,31.91,31.92,115200.0,13.502,13.5062,13.4851,13.4893,115200.0
2004-06-21 11:30:00,31.93,31.99,31.93,31.96,104200.0,13.4935,13.5189,13.4935,13.5062,104200.0
2004-06-21 12:00:00,31.96,31.96,31.93,31.94,58800.0,13.5062,13.5062,13.4935,13.4978,58800.0
2004-06-21 12:30:00,31.94,31.97,31.93,31.96,86000.0,13.4978,13.5104,13.4935,13.5062,86000.0
2004-06-21 13:00:00,31.95,31.95,31.86,31.86,53800.0,13.502,13.502,13.4639,13.4639,53800.0
2004-06-21 13:30:00,31.86,31.86,31.8,31.81,70600.0,13.4639,13.4639,13.4386,13.4428,70600.0
2004-06-21 14:00:00,31.81,31.81,31.77,31.77,70000.0,13.4428,13.4428,13.4259,13.4259,70000.0
2004-06-21 14:30:00,31.77,31.78,31.68,31.7,102000.0,13.4259,13.4301,13.3879,13.3963,102000.0
2004-06-21 15:00:00,31.7,31.78,31.59,31.61,155400.0,13.3963,13.4301,13.3498,13.3583,155400.0
2004-06-21 15:30:00,31.61,31.73,31.52,31.72,317800.0,13.3583,13.409,13.3203,13.4048,317800.0
2004-06-22 09:30:00,31.78,31.86,31.69,31.86,178000.0,13.4301,13.4639,13.3921,13.4639,178000.0
2004-06-22 10:00:00,31.89,31.98,31.72,31.75,287400.0,13.4766,13.5147,13.4048,13.4175,287400.0
2004-06-22 10:30:00,31.72,31.75,31.64,31.68,89600.0,13.4048,13.4175,13.371,13.3879,89600.0
2004-06-22 11:00:00,31.66,31.7,31.58,31.58,93200.0,13.3794,13.3963,13.3456,13.3456,93200.0
2004-06-22 11:30:00,31.58,31.61,31.5,31.5,139400.0,13.3456,13.3583,13.3118,13.3118,139400.0
2004-06-22 12:00:00,31.5,31.56,31.49,31.52,151400.0,13.3118,13.3372,13.3076,13.3203,151400.0
2004-06-22 12:30:00,31.53,31.63,31.51,31.61,62400.0,13.3245,13.3667,13.316,13.3583,62400.0
2004-06-22 13:00:00,31.63,31.66,31.54,31.54,38200.0,13.3667,13.3794,13.3287,13.3287,38200.0
2004-06-22 13:30:00,31.53,31.6,31.5,31.52,58600.0,13.3245,13.3541,13.3118,13.3203,58600.0
2004-06-22 14:00:00,31.52,31.71,31.5,31.71,202000.0,13.3203,13.4006,13.3118,13.4006,202000.0
2004-06-22 14:30:00,31.7,31.75,31.68,31.7,73000.0,13.3963,13.4175,13.3879,13.3963,73000.0
2004-06-22 15:00:00,31.7,31.75,31.66,31.68,111400.0,13.3963,13.4175,13.3794,13.3879,111400.0
2004-06-22 15:30:00,31.68,31.75,31.68,31.75,272800.0,13.3879,13.4175,13.3879,13.4175,272800.0
2004-06-23 09:30:00,31.65,31.86,31.64,31.77,205200.0,13.3752,13.4639,13.371,13.4259,205200.0
2004-06-23 10:00:00,31.77,31.77,31.65,31.68,81800.0,13.4259,13.4259,13.3752,13.3879,81800.0
2004-06-23 10:30:00,31.67,31.68,31.59,31.65,145800.0,13.3836,13.3879,13.3498,13.3752,145800.0
2004-06-23 11:00:00,31.64,31.7,31.64,31.66,92000.0,13.371,13.3963,13.371,13.3794,92000.0
2004-06-23 11:30:00,31.66,31.72,31.66,31.67,60800.0,13.3794,13.4048,13.3794,13.3836,60800.0
2004-06-23 12:00:00,31.67,31.68,31.6,31.64,67200.0,13.3836,13.3879,13.3541,13.371,67200.0
2004-06-23 12:30:00,31.64,31.66,31.61,31.63,37000.0,13.371,13.3794,13.3583,13.3667,37000.0
2004-06-23 13:00:00,31.64,31.65,31.61,31.63,41200.0,13.371,13.3752,13.3583,13.3667,41200.0
2004-06-23 13:30:00,31.63,31.67,31.61,31.66,81000.0,13.3667,13.3836,13.3583,13.3794,81000.0
2004-06-23 14:00:00,31.66,31.81,31.66,31.75,110000.0,13.3794,13.4428,13.3794,13.4175,110000.0
2004-06-23 14:30:00,31.74,31.8,31.71,31.79,79200.0,13.4132,13.4386,13.4006,13.4344,79200.0
2004-06-23 15:00:00,31.79,31.98,31.78,31.98,306800.0,13.4344,13.5147,13.4301,13.5147,306800.0
2004-06-23 15:30:00,31.98,32.09,31.95,32.07,307800.0,13.5147,13.5611,13.502,13.5527,307800.0
2004-06-24 09:30:00,32.07,32.07,31.92,31.93,92000.0,13.5527,13.5527,13.4893,13.4935,92000.0
2004-06-24 10:00:00,31.93,31.95,31.87,31.93,84600.0,13.4935,13.502,13.4682,13.4935,84600.0
2004-06-24 10:30:00,31.93,32.01,31.85,32.0,160800.0,13.4935,13.5273,13.4597,13.5231,160800.0
2004-06-24 11:00:00,32.0,32.0,31.94,32.0,141200.0,13.5231,13.5231,13.4978,13.5231,141200.0
2004-06-24 11:30:00,32.0,32.0,31.95,31.96,267800.0,13.5231,13.5231,13.502,13.5062,267800.0
2004-06-24 12:00:00,31.96,31.98,31.95,31.95,124600.0,13.5062,13.5147,13.502,13.502,124600.0
2004-06-24 12:30:00,31.95,31.98,31.95,31.97,78800.0,13.502,13.5147,13.502,13.5104,78800.0
2004-06-24 13:00:00,31.97,31.99,31.96,31.98,97200.0,13.5104,13.5189,13.5062,13.5147,97200.0
2004-06-24 13:30:00,31.99,32.0,31.95,31.99,100600.0,13.5189,13.5231,13.502,13.5189,100600.0
2004-06-24 14:00:00,32.0,32.04,31.97,32.01,152800.0,13.5231,13.54,13.5104,13.5273,152800.0
2004-06-24 14:30:00,32.01,32.07,31.97,31.97,96000.0,13.5273,13.5527,13.5104,13.5104,96000.0
2004-06-24 15:00:00,31.97,32.07,31.97,32.07,173200.0,13.5104,13.5527,13.5104,13.5527,173200.0
2004-06-24 15:30:00,32.07,32.09,32.03,32.07,225200.0,13.5527,13.5611,13.5358,13.5527,225200.0
2004-06-25 09:30:00,32.08,32.08,31.95,32.02,105600.0,13.5569,13.5569,13.502,13.5316,105600.0
2004-06-25 10:00:00,32.02,32.03,31.93,31.93,133600.0,13.5316,13.5358,13.4935,13.4935,133600.0
2004-06-25 10:30:00,31.93,31.97,31.88,31.93,85000.0,13.4935,13.5104,13.4724,13.4935,85000.0
2004-06-25 11:00:00,31.93,31.93,31.83,31.84,120600.0,13.4935,13.4935,13.4513,13.4555,120600.0
2004-06-25 11:30:00,31.85,31.87,31.81,31.82,105000.0,13.4597,13.4682,13.4428,13.447,105000.0
2004-06-25 12:00:00,31.83,31.88,31.79,31.86,141200.0,13.4513,13.4724,13.4344,13.4639,141200.0
2004-06-25 12:30:00,31.85,31.9,31.85,31.9,97200.0,13.4597,13.4808,13.4597,13.4808,97200.0
2004-06-25 13:00:00,31.89,31.93,31.87,31.93,86200.0,13.4766,13.4935,13.4682,13.4935,86200.0
2004-06-25 13:30:00,31.92,31.97,31.91,31.96,85400.0,13.4893,13.5104,13.4851,13.5062,85400.0
2004-06-25 14:00:00,31.96,31.98,31.9,31.92,91800.0,13.5062,13.5147,13.4808,13.4893,91800.0
2004-06-25 14:30:00,31.92,31.92,31.84,31.84,90600.0,13.4893,13.4893,13.4555,13.4555,90600.0
2004-06-25 15:00:00,31.84,32.02,31.84,32.02,178800.0,13.4555,13.5316,13.4555,13.5316,178800.0
2004-06-25 15:30:00,32.01,32.02,31.95,31.97,190000.0,13.5273,13.5316,13.502,13.5104,190000.0
2004-06-28 09:30:00,31.95,32.0,31.91,31.99,130800.0,13.502,13.5231,13.4851,13.5189,130800.0
2004-06-28 10:00:00,31.99,32.08,31.97,32.01,91000.0,13.5189,13.5569,13.5104,13.5273,91000.0
2004-06-28 10:30:00,32.01,32.02,31.97,31.97,71400.0,13.5273,13.5316,13.5104,13.5104,71400.0
2004-06-28 11:00:00,31.97,32.05,31.96,32.05,81200.0,13.5104,13.5442,13.5062,13.5442,81200.0
2004-06-28 11:30:00,32.05,32.2,32.04,32.2,88800.0,13.5442,13.6076,13.54,13.6076,88800.0
2004-06-28 12:00:00,32.2,32.2,32.13,32.13,76200.0,13.6076,13.6076,13.578,13.578,76200.0
2004-06-28 12:30:00,32.13,32.13,32.07,32.08,54800.0,13.578,13.578,13.5527,13.5569,54800.0
2004-06-28 13:00:00,32.08,32.12,32.08,32.08,55800.0,13.5569,13.5738,13.5569,13.5569,55800.0
2004-06-28 13:30:00,32.08,32.09,32.01,32.01,53400.0,13.5569,13.5611,13.5273,13.5273,53400.0
2004-06-28 14:00:00,32.02,32.06,31.94,31.94,158800.0,13.5316,13.5485,13.4978,13.4978,158800.0
2004-06-28 14:30:00,31.92,31.96,31.88,31.91,95200.0,13.4893,13.5062,13.4724,13.4851,95200.0
2004-06-28 15:00:00,31.91,31.94,31.82,31.89,75600.0,13.4851,13.4978,13.447,13.4766,75600.0
2004-06-28 15:30:00,31.89,31.95,31.82,31.93,128600.0,13.4766,13.502,13.447,13.4935,128600.0
2004-06-29 09:30:00,31.91,31.91,31.68,31.83,209400.0,13.4851,13.4851,13.3879,13.4513,209400.0
2004-06-29 10:00:00,31.83,31.87,31.66,31.7,112200.0,13.4513,13.4682,13.3794,13.3963,112200.0
2004-06-29 10:30:00,31.71,31.72,31.65,31.65,70200.0,13.4006,13.4048,13.3752,13.3752,70200.0
2004-06-29 11:00:00,31.65,31.65,31.55,31.57,101000.0,13.3752,13.3752,13.3329,13.3414,101000.0
2004-06-29 11:30:00,31.56,31.63,31.55,31.58,138800.0,13.3372,13.3667,13.3329,13.3456,138800.0
2004-06-29 12:00:00,31.57,31.61,31.55,31.57,147000.0,13.3414,13.3583,13.3329,13.3414,147000.0
2004-06-29 12:30:00,31.56,31.59,31.54,31.55,65600.0,13.3372,13.3498,13.3287,13.3329,65600.0
2004-06-29 13:00:00,31.55,31.59,31.47,31.48,92400.0,13.3329,13.3498,13.2991,13.3034,92400.0
2004-06-29 13:30:00,31.47,31.53,31.44,31.48,104800.0,13.2991,13.3245,13.2865,13.3034,104800.0
2004-06-29 14:00:00,31.49,31.49,31.31,31.32,180600.0,13.3076,13.3076,13.2315,13.2357,180600.0
2004-06-29 14:30:00,31.32,31.38,31.3,31.36,171400.0,13.2357,13.2611,13.2273,13.2526,171400.0
2004-06-29 15:00:00,31.36,31.48,31.36,31.45,270800.0,13.2526,13.3034,13.2526,13.2907,270800.0
2004-06-29 15:30:00,31.45,31.5,31.43,31.49,341400.0,13.2907,13.3118,13.2822,13.3076,341400.0
2004-06-30 09:30:00,31.38,31.62,31.34,31.42,102600.0,13.2611,13.3625,13.2442,13.278,102600.0
2004-06-30 10:00:00,31.42,31.57,31.38,31.55,99600.0,13.278,13.3414,13.2611,13.3329,99600.0
2004-06-30 10:30:00,31.55,31.55,31.45,31.5,59800.0,13.3329,13.3329,13.2907,13.3118,59800.0
2004-06-30 11:00:00,31.49,31.51,31.43,31.45,54600.0,13.3076,13.316,13.2822,13.2907,54600.0
2004-06-30 11:30:00,31.45,31.47,31.04,31.28,379000.0,13.2907,13.2991,13.1174,13.2188,379000.0
2004-06-30 12:00:00,31.29,31.42,31.27,31.41,66600.0,13.2231,13.278,13.2146,13.2738,66600.0
2004-06-30 12:30:00,31.43,31.47,31.42,31.42,48800.0,13.2822,13.2991,13.278,13.278,48800.0
2004-06-30 13:00:00,31.42,31.46,31.4,31.4,51600.0,13.278,13.2949,13.2695,13.2695,51600.0
2004-06-30 13:30:00,31.41,31.42,31.36,31.38,87800.0,13.2738,13.278,13.2526,13.2611,87800.0
2004-06-30 14:00:00,31.39,31.55,31.36,31.53,151200.0,13.2653,13.3329,13.2526,13.3245,151200.0
2004-06-30 14:30:00,31.55,31.6,31.4,31.45,187000.0,13.3329,13.3541,13.2695,13.2907,187000.0
2004-06-30 15:00:00,31.45,31.5,31.4,31.5,79400.0,13.2907,13.3118,13.2695,13.3118,79400.0
2004-06-30 15:30:00,31.5,31.6,31.49,31.56,162200.0,13.3118,13.3541,13.3076,13.3372,162200.0
2004-07-01 09:30:00,31.42,31.47,31.2,31.28,228800.0,13.278,13.2991,13.185,13.2188,228800.0
2004-07-01 10:00:00,31.28,31.39,31.27,31.33,140200.0,13.2188,13.2653,13.2146,13.24,140200.0
2004-07-01 10:30:00,31.33,31.34,31.27,31.28,150800.0,13.24,13.2442,13.2146,13.2188,150800.0
2004-07-01 11:00:00,31.28,31.33,31.05,31.18,246400.0,13.2188,13.24,13.1216,13.1766,246400.0
2004-07-01 11:30:00,31.18,31.2,31.1,31.18,112600.0,13.1766,13.185,13.1428,13.1766,112600.0
2004-07-01 12:00:00,31.15,31.17,31.11,31.15,134600.0,13.1639,13.1724,13.147,13.1639,134600.0
2004-07-01 12:30:00,31.14,31.15,31.06,31.15,204000.0,13.1597,13.1639,13.1259,13.1639,204000.0
2004-07-01 13:00:00,31.13,31.15,31.11,31.15,152000.0,13.1554,13.1639,13.147,13.1639,152000.0
2004-07-01 13:30:00,31.14,31.17,31.06,31.08,190200.0,13.1597,13.1724,13.1259,13.1343,190200.0
2004-07-01 14:00:00,31.09,31.13,31.05,31.11,125800.0,13.1385,13.1554,13.1216,13.147,125800.0
2004-07-01 14:30:00,31.11,31.17,31.07,31.13,325600.0,13.147,13.1724,13.1301,13.1554,325600.0
2004-07-01 15:00:00,31.13,31.22,31.09,31.11,256000.0,13.1554,13.1935,13.1385,13.147,256000.0
2004-07-01 15:30:00,31.11,31.2,31.1,31.14,310200.0,13.147,13.185,13.1428,13.1597,310200.0
2004-07-02 09:30:00,31.43,31.73,31.43,31.49,479600.0,13.2822,13.409,13.2822,13.3076,479600.0
2004-07-02 10:00:00,31.49,31.6,31.45,31.57,153200.0,13.3076,13.3541,13.2907,13.3414,153200.0
2004-07-02 10:30:00,31.57,31.61,31.53,31.56,92400.0,13.3414,13.3583,13.3245,13.3372,92400.0
2004-07-02 11:00:00,31.56,31.6,31.56,31.6,79600.0,13.3372,13.3541,13.3372,13.3541,79600.0
2004-07-02 11:30:00,31.6,31.6,31.56,31.58,72400.0,13.3541,13.3541,13.3372,13.3456,72400.0
2004-07-02 12:00:00,31.6,31.6,31.51,31.55,113200.0,13.3541,13.3541,13.316,13.3329,113200.0
2004-07-02 12:30:00,31.55,31.57,31.54,31.56,72800.0,13.3329,13.3414,13.3287,13.3372,72800.0
2004-07-02 13:00:00,31.56,31.59,31.53,31.58,67000.0,13.3372,13.3498,13.3245,13.3456,67000.0
2004-07-02 13:30:00,31.58,31.6,31.55,31.59,65200.0,13.3456,13.3541,13.3329,13.3498,65200.0
2004-07-02 14:00:00,31.58,31.59,31.55,31.59,71600.0,13.3456,13.3498,13.3329,13.3498,71600.0
2004-07-02 14:30:00,31.57,31.58,31.52,31.54,83600.0,13.3414,13.3456,13.3203,13.3287,83600.0
2004-07-02 15:00:00,31.54,31.56,31.53,31.55,108000.0,13.3287,13.3372,13.3245,13.3329,108000.0
2004-07-02 15:30:00,31.56,31.61,31.56,31.59,183000.0,13.3372,13.3583,13.3372,13.3498,183000.0
2004-07-06 09:30:00,31.5,31.71,31.5,31.63,135000.0,13.3118,13.4006,13.3118,13.3667,135000.0
2004-07-06 10:00:00,31.64,31.64,31.57,31.58,118600.0,13.371,13.371,13.3414,13.3456,118600.0
2004-07-06 10:30:00,31.58,31.65,31.55,31.6,125800.0,13.3456,13.3752,13.3329,13.3541,125800.0
2004-07-06 11:00:00,31.61,31.64,31.54,31.56,86600.0,13.3583,13.371,13.3287,13.3372,86600.0
2004-07-06 11:30:00,31.57,31.58,31.48,31.57,98200.0,13.3414,13.3456,13.3034,13.3414,98200.0
2004-07-06 12:00:00,31.57,31.62,31.53,31.58,72600.0,13.3414,13.3625,13.3245,13.3456,72600.0
2004-07-06 12:30:00,31.59,31.61,31.5,31.53,92000.0,13.3498,13.3583,13.3118,13.3245,92000.0
2004-07-06 13:00:00,31.54,31.62,31.5,31.61,92200.0,13.3287,13.3625,13.3118,13.3583,92200.0
2004-07-06 13:30:00,31.61,31.65,31.57,31.63,95600.0,13.3583,13.3752,13.3414,13.3667,95600.0
2004-07-06 14:00:00,31.63,31.7,31.63,31.65,133000.0,13.3667,13.3963,13.3667,13.3752,133000.0
2004-07-06 14:30:00,31.63,31.75,31.63,31.73,123400.0,13.3667,13.4175,13.3667,13.409,123400.0
2004-07-06 15:00:00,31.72,31.78,31.71,31.75,297800.0,13.4048,13.4301,13.4006,13.4175,297800.0
2004-07-06 15:30:00,31.75,31.77,31.63,31.71,281600.0,13.4175,13.4259,13.3667,13.4006,281600.0
2004-07-07 09:30:00,31.55,31.65,31.41,31.43,151200.0,13.3329,13.3752,13.2738,13.2822,151200.0
2004-07-07 10:00:00,31.43,31.59,31.41,31.59,96000.0,13.2822,13.3498,13.2738,13.3498,96000.0
2004-07-07 10:30:00,31.59,31.6,31.5,31.59,71000.0,13.3498,13.3541,13.3118,13.3498,71000.0
2004-07-07 11:00:00,31.59,31.64,31.58,31.62,81000.0,13.3498,13.371,13.3456,13.3625,81000.0
2004-07-07 11:30:00,31.61,31.67,31.55,31.62,74600.0,13.3583,13.3836,13.3329,13.3625,74600.0
2004-07-07 12:00:00,31.61,31.62,31.54,31.55,29000.0,13.3583,13.3625,13.3287,13.3329,29000.0
2004-07-07 12:30:00,31.55,31.59,31.54,31.58,47000.0,13.3329,13.3498,13.3287,13.3456,47000.0
2004-07-07 13:00:00,31.57,31.61,31.54,31.61,70200.0,13.3414,13.3583,13.3287,13.3583,70200.0
2004-07-07 13:30:00,31.6,31.61,31.57,31.58,39400.0,13.3541,13.3583,13.3414,13.3456,39400.0
2004-07-07 14:00:00,31.58,31.62,31.58,31.61,57000.0,13.3456,13.3625,13.3456,13.3583,57000.0
2004-07-07 14:30:00,31.62,31.68,31.59,31.68,62800.0,13.3625,13.3879,13.3498,13.3879,62800.0
2004-07-07 15:00:00,31.68,31.7,31.63,31.63,93600.0,13.3879,13.3963,13.3667,13.3667,93600.0
2004-07-07 15:30:00,31.64,31.68,31.61,31.65,97400.0,13.371,13.3879,13.3583,13.3752,97400.0
2004-07-08 09:30:00,31.54,31.66,31.5,31.58,176800.0,13.3287,13.3794,13.3118,13.3456,176800.0
2004-07-08 10:00:00,31.59,31.63,31.5,31.6,121800.0,13.3498,13.3667,13.3118,13.3541,121800.0
2004-07-08 10:30:00,31.59,31.64,31.54,31.58,112400.0,13.3498,13.371,13.3287,13.3456,112400.0
2004-07-08 11:00:00,31.6,31.65,31.56,31.59,121400.0,13.3541,13.3752,13.3372,13.3498,121400.0
2004-07-08 11:30:00,31.59,31.6,31.49,31.5,126400.0,13.3498,13.3541,13.3076,13.3118,126400.0
2004-07-08 12:00:00,31.5,31.52,31.46,31.46,142000.0,13.3118,13.3203,13.2949,13.2949,142000.0
2004-07-08 12:30:00,31.45,31.47,31.42,31.45,109200.0,13.2907,13.2991,13.278,13.2907,109200.0
2004-07-08 13:00:00,31.45,31.47,31.43,31.46,73600.0,13.2907,13.2991,13.2822,13.2949,73600.0
2004-07-08 13:30:00,31.47,31.51,31.45,31.46,125600.0,13.2991,13.316,13.2907,13.2949,125600.0
2004-07-08 14:00:00,31.47,31.49,31.44,31.46,131400.0,13.2991,13.3076,13.2865,13.2949,131400.0
2004-07-08 14:30:00,31.46,31.5,31.45,31.49,117200.0,13.2949,13.3118,13.2907,13.3076,117200.0
2004-07-08 15:00:00,31.5,31.53,31.45,31.5,173200.0,13.3118,13.3245,13.2907,13.3118,173200.0
2004-07-08 15:30:00,31.5,31.52,31.42,31.42,289600.0,13.3118,13.3203,13.278,13.278,289600.0
2004-07-09 09:30:00,31.42,31.47,31.3,31.33,123800.0,13.278,13.2991,13.2273,13.24,123800.0
2004-07-09 10:00:00,31.33,31.36,31.2,31.21,164000.0,13.24,13.2526,13.185,13.1893,164000.0
2004-07-09 10:30:00,31.21,31.23,31.11,31.18,211400.0,13.1893,13.1977,13.147,13.1766,211400.0
2004-07-09 11:00:00,31.17,31.2,31.14,31.19,161600.0,13.1724,13.185,13.1597,13.1808,161600.0
2004-07-09 11:30:00,31.2,31.2,31.13,31.15,179400.0,13.185,13.185,13.1554,13.1639,179400.0
2004-07-09 12:00:00,31.15,31.17,31.11,31.13,220000.0,13.1639,13.1724,13.147,13.1554,220000.0
2004-07-09 12:30:00,31.13,31.14,31.06,31.08,132400.0,13.1554,13.1597,13.1259,13.1343,132400.0
2004-07-09 13:00:00,31.06,31.17,31.06,31.15,391400.0,13.1259,13.1724,13.1259,13.1639,391400.0
2004-07-09 13:30:00,31.15,31.16,31.11,31.13,181200.0,13.1639,13.1681,13.147,13.1554,181200.0
2004-07-09 14:00:00,31.13,31.17,31.11,31.14,164600.0,13.1554,13.1724,13.147,13.1597,164600.0
2004-07-09 14:30:00,31.14,31.16,31.13,31.13,109800.0,13.1597,13.1681,13.1554,13.1554,109800.0
2004-07-09 15:00:00,31.13,31.15,31.1,31.14,283400.0,13.1554,13.1639,13.1428,13.1597,283400.0
2004-07-09 15:30:00,31.14,31.18,31.13,31.18,280800.0,13.1597,13.1766,13.1554,13.1766,280800.0
2004-07-13 09:30:00,31.33,31.33,31.19,31.27,158800.0,13.24,13.24,13.1808,13.2146,158800.0
2004-07-13 10:00:00,31.27,31.31,31.23,31.28,128600.0,13.2146,13.2315,13.1977,13.2188,128600.0
2004-07-13 10:30:00,31.28,31.29,31.26,31.28,97000.0,13.2188,13.2231,13.2104,13.2188,97000.0
2004-07-13 11:00:00,31.29,31.35,31.28,31.3,99200.0,13.2231,13.2484,13.2188,13.2273,99200.0
2004-07-13 11:30:00,31.3,31.33,31.26,31.27,53600.0,13.2273,13.24,13.2104,13.2146,53600.0
2004-07-13 12:00:00,31.27,31.3,31.25,31.3,34000.0,13.2146,13.2273,13.2062,13.2273,34000.0
2004-07-13 12:30:00,31.3,31.33,31.27,31.29,54000.0,13.2273,13.24,13.2146,13.2231,54000.0
2004-07-13 13:00:00,31.31,31.31,31.27,31.3,111400.0,13.2315,13.2315,13.2146,13.2273,111400.0
2004-07-13 13:30:00,31.3,31.32,31.28,31.29,69200.0,13.2273,13.2357,13.2188,13.2231,69200.0
2004-07-13 14:00:00,31.29,31.3,31.25,31.27,94200.0,13.2231,13.2273,13.2062,13.2146,94200.0
2004-07-13 14:30:00,31.28,31.3,31.28,31.28,83800.0,13.2188,13.2273,13.2188,13.2188,83800.0
2004-07-13 15:00:00,31.28,31.3,31.28,31.28,67000.0,13.2188,13.2273,13.2188,13.2188,67000.0
2004-07-13 15:30:00,31.28,31.31,31.28,31.3,167800.0,13.2188,13.2315,13.2188,13.2273,167800.0
2004-07-14 09:30:00,31.2,31.39,31.2,31.33,138000.0,13.185,13.2653,13.185,13.24,138000.0
2004-07-14 10:00:00,31.31,31.39,31.28,31.36,127200.0,13.2315,13.2653,13.2188,13.2526,127200.0
2004-07-14 10:30:00,31.34,31.49,31.34,31.48,159200.0,13.2442,13.3076,13.2442,13.3034,159200.0
2004-07-14 11:00:00,31.48,31.56,31.48,31.54,154800.0,13.3034,13.3372,13.3034,13.3287,154800.0
2004-07-14 11:30:00,31.52,31.63,31.52,31.6,129800.0,13.3203,13.3667,13.3203,13.3541,129800.0
2004-07-14 12:00:00,31.6,31.62,31.58,31.6,91200.0,13.3541,13.3625,13.3456,13.3541,91200.0
2004-07-14 12:30:00,31.6,31.61,31.56,31.59,104800.0,13.3541,13.3583,13.3372,13.3498,104800.0
2004-07-14 13:00:00,31.59,31.59,31.54,31.56,151800.0,13.3498,13.3498,13.3287,13.3372,151800.0
2004-07-14 13:30:00,31.56,31.58,31.54,31.58,77400.0,13.3372,13.3456,13.3287,13.3456,77400.0
2004-07-14 14:00:00,31.57,31.6,31.55,31.58,75000.0,13.3414,13.3541,13.3329,13.3456,75000.0
2004-07-14 14:30:00,31.58,31.63,31.53,31.56,138400.0,13.3456,13.3667,13.3245,13.3372,138400.0
2004-07-14 15:00:00,31.56,31.58,31.5,31.5,217200.0,13.3372,13.3456,13.3118,13.3118,217200.0
2004-07-14 15:30:00,31.5,31.58,31.5,31.57,200800.0,13.3118,13.3456,13.3118,13.3414,200800.0
2004-07-15 09:30:00,31.58,31.66,31.52,31.63,192800.0,13.3456,13.3794,13.3203,13.3667,192800.0
2004-07-15 10:00:00,31.63,31.74,31.61,31.73,239400.0,13.3667,13.4132,13.3583,13.409,239400.0
2004-07-15 10:30:00,31.73,31.75,31.68,31.71,228200.0,13.409,13.4175,13.3879,13.4006,228200.0
2004-07-15 11:00:00,31.71,31.75,31.7,31.71,163200.0,13.4006,13.4175,13.3963,13.4006,163200.0
2004-07-15 11:30:00,31.71,31.75,31.68,31.68,111800.0,13.4006,13.4175,13.3879,13.3879,111800.0
2004-07-15 12:00:00,31.68,31.76,31.68,31.71,110200.0,13.3879,13.4217,13.3879,13.4006,110200.0
2004-07-15 12:30:00,31.71,31.83,31.71,31.76,269600.0,13.4006,13.4513,13.4006,13.4217,269600.0
2004-07-15 13:00:00,31.75,31.81,31.71,31.78,123200.0,13.4175,13.4428,13.4006,13.4301,123200.0
2004-07-15 13:30:00,31.77,31.82,31.76,31.82,143200.0,13.4259,13.447,13.4217,13.447,143200.0
2004-07-15 14:00:00,31.82,31.84,31.77,31.82,109200.0,13.447,13.4555,13.4259,13.447,109200.0
2004-07-15 14:30:00,31.83,31.83,31.77,31.79,99200.0,13.4513,13.4513,13.4259,13.4344,99200.0
2004-07-15 15:00:00,31.8,31.8,31.73,31.75,99200.0,13.4386,13.4386,13.409,13.4175,99200.0
2004-07-15 15:30:00,31.75,31.8,31.74,31.78,400000.0,13.4175,13.4386,13.4132,13.4301,400000.0
2004-07-16 09:30:00,31.88,31.9,31.8,31.9,268000.0,13.4724,13.4808,13.4386,13.4808,268000.0
2004-07-16 10:00:00,31.88,31.93,31.7,31.75,206000.0,13.4724,13.4935,13.3963,13.4175,206000.0
2004-07-16 10:30:00,31.75,31.81,31.67,31.74,98600.0,13.4175,13.4428,13.3836,13.4132,98600.0
2004-07-16 11:00:00,31.74,31.9,31.74,31.87,82600.0,13.4132,13.4808,13.4132,13.4682,82600.0
2004-07-16 11:30:00,31.86,31.89,31.82,31.87,94600.0,13.4639,13.4766,13.447,13.4682,94600.0
2004-07-16 12:00:00,31.87,31.92,31.86,31.89,83200.0,13.4682,13.4893,13.4639,13.4766,83200.0
2004-07-16 12:30:00,31.9,31.92,31.88,31.9,67800.0,13.4808,13.4893,13.4724,13.4808,67800.0
2004-07-16 13:00:00,31.9,31.91,31.86,31.86,91200.0,13.4808,13.4851,13.4639,13.4639,91200.0
2004-07-16 13:30:00,31.86,31.91,31.86,31.91,285800.0,13.4639,13.4851,13.4639,13.4851,285800.0
2004-07-16 14:00:00,31.91,31.91,31.86,31.89,80200.0,13.4851,13.4851,13.4639,13.4766,80200.0
2004-07-16 14:30:00,31.89,31.93,31.86,31.92,366000.0,13.4766,13.4935,13.4639,13.4893,366000.0
2004-07-16 15:00:00,31.92,31.93,31.88,31.9,130400.0,13.4893,13.4935,13.4724,13.4808,130400.0
2004-07-16 15:30:00,31.89,31.9,31.88,31.9,184800.0,13.4766,13.4808,13.4724,13.4808,184800.0
2004-07-19 09:30:00,32.0,32.01,31.91,31.99,123800.0,13.5231,13.5273,13.4851,13.5189,123800.0
2004-07-19 10:00:00,31.99,32.02,31.95,31.96,74200.0,13.5189,13.5316,13.502,13.5062,74200.0
2004-07-19 10:30:00,31.95,32.04,31.93,31.97,99200.0,13.502,13.54,13.4935,13.5104,99200.0
2004-07-19 11:00:00,31.96,32.01,31.95,31.98,82000.0,13.5062,13.5273,13.502,13.5147,82000.0
2004-07-19 11:30:00,31.98,32.01,31.92,31.96,124800.0,13.5147,13.5273,13.4893,13.5062,124800.0
2004-07-19 12:00:00,31.96,32.04,31.96,32.01,143000.0,13.5062,13.54,13.5062,13.5273,143000.0
2004-07-19 12:30:00,32.01,32.04,31.98,32.02,161200.0,13.5273,13.54,13.5147,13.5316,161200.0
2004-07-19 13:00:00,32.02,32.04,32.0,32.02,75800.0,13.5316,13.54,13.5231,13.5316,75800.0
2004-07-19 13:30:00,32.02,32.04,32.0,32.02,192000.0,13.5316,13.54,13.5231,13.5316,192000.0
2004-07-19 14:00:00,32.02,32.1,32.01,32.09,199400.0,13.5316,13.5654,13.5273,13.5611,199400.0
2004-07-19 14:30:00,32.09,32.1,32.02,32.04,185000.0,13.5611,13.5654,13.5316,13.54,185000.0
2004-07-19 15:00:00,32.04,32.05,32.02,32.04,104000.0,13.54,13.5442,13.5316,13.54,104000.0
2004-07-19 15:30:00,32.04,32.05,32.01,32.01,183000.0,13.54,13.5442,13.5273,13.5273,183000.0
2004-07-20 09:30:00,32.02,32.08,31.96,32.05,122000.0,13.5316,13.5569,13.5062,13.5442,122000.0
2004-07-20 10:00:00,32.04,32.08,32.0,32.03,151800.0,13.54,13.5569,13.5231,13.5358,151800.0
2004-07-20 10:30:00,32.03,32.07,31.98,32.03,105400.0,13.5358,13.5527,13.5147,13.5358,105400.0
2004-07-20 11:00:00,32.03,32.04,31.95,31.96,127200.0,13.5358,13.54,13.502,13.5062,127200.0
2004-07-20 11:30:00,31.96,31.98,31.95,31.97,284200.0,13.5062,13.5147,13.502,13.5104,284200.0
2004-07-20 12:00:00,31.97,31.99,31.96,31.98,98000.0,13.5104,13.5189,13.5062,13.5147,98000.0
2004-07-20 12:30:00,31.97,31.99,31.96,31.98,78400.0,13.5104,13.5189,13.5062,13.5147,78400.0
2004-07-20 13:00:00,31.98,31.99,31.95,31.99,97000.0,13.5147,13.5189,13.502,13.5189,97000.0
2004-07-20 13:30:00,31.99,32.09,31.99,32.09,271000.0,13.5189,13.5611,13.5189,13.5611,271000.0
2004-07-20 14:00:00,32.1,32.11,32.07,32.09,147800.0,13.5654,13.5696,13.5527,13.5611,147800.0
2004-07-20 14:30:00,32.09,32.1,31.96,32.03,195400.0,13.5611,13.5654,13.5062,13.5358,195400.0
2004-07-20 15:00:00,32.02,32.09,32.0,32.04,159400.0,13.5316,13.5611,13.5231,13.54,159400.0
2004-07-20 15:30:00,32.03,32.06,32.0,32.04,172000.0,13.5358,13.5485,13.5231,13.54,172000.0
2004-07-21 09:30:00,32.1,32.11,32.01,32.02,108400.0,13.5654,13.5696,13.5273,13.5316,108400.0
2004-07-21 10:00:00,32.02,32.04,31.95,31.95,177200.0,13.5316,13.54,13.502,13.502,177200.0
2004-07-21 10:30:00,31.95,31.97,31.88,31.88,140400.0,13.502,13.5104,13.4724,13.4724,140400.0
2004-07-21 11:00:00,31.88,31.88,31.74,31.75,101800.0,13.4724,13.4724,13.4132,13.4175,101800.0
2004-07-21 11:30:00,31.73,31.83,31.73,31.82,93400.0,13.409,13.4513,13.409,13.447,93400.0
2004-07-21 12:00:00,31.83,31.88,31.79,31.85,175200.0,13.4513,13.4724,13.4344,13.4597,175200.0
2004-07-21 12:30:00,31.85,31.85,31.8,31.82,67400.0,13.4597,13.4597,13.4386,13.447,67400.0
2004-07-21 13:00:00,31.82,31.92,31.81,31.86,133000.0,13.447,13.4893,13.4428,13.4639,133000.0
2004-07-21 13:30:00,31.86,31.86,31.76,31.76,154400.0,13.4639,13.4639,13.4217,13.4217,154400.0
2004-07-21 14:00:00,31.76,31.79,31.75,31.78,109000.0,13.4217,13.4344,13.4175,13.4301,109000.0
2004-07-21 14:30:00,31.77,31.8,31.75,31.79,117200.0,13.4259,13.4386,13.4175,13.4344,117200.0
2004-07-21 15:00:00,31.78,31.78,31.67,31.72,120800.0,13.4301,13.4301,13.3836,13.4048,120800.0
2004-07-21 15:30:00,31.72,31.75,31.56,31.58,213200.0,13.4048,13.4175,13.3372,13.3456,213200.0
2004-07-22 09:30:00,31.53,31.53,31.39,31.46,115400.0,13.3245,13.3245,13.2653,13.2949,115400.0
2004-07-22 10:00:00,31.46,31.61,31.41,31.54,122800.0,13.2949,13.3583,13.2738,13.3287,122800.0
2004-07-22 10:30:00,31.55,31.56,31.46,31.47,49000.0,13.3329,13.3372,13.2949,13.2991,49000.0
2004-07-22 11:00:00,31.46,31.48,31.32,31.36,91400.0,13.2949,13.3034,13.2357,13.2526,91400.0
2004-07-22 11:30:00,31.36,31.39,31.29,31.39,71800.0,13.2526,13.2653,13.2231,13.2653,71800.0
2004-07-22 12:00:00,31.39,31.52,31.36,31.47,100800.0,13.2653,13.3203,13.2526,13.2991,100800.0
2004-07-22 12:30:00,31.45,31.52,31.41,31.49,125400.0,13.2907,13.3203,13.2738,13.3076,125400.0
2004-07-22 13:00:00,31.49,31.52,31.45,31.47,75600.0,13.3076,13.3203,13.2907,13.2991,75600.0
2004-07-22 13:30:00,31.47,31.52,31.43,31.45,73200.0,13.2991,13.3203,13.2822,13.2907,73200.0
2004-07-22 14:00:00,31.45,31.52,31.42,31.46,111000.0,13.2907,13.3203,13.278,13.2949,111000.0
2004-07-22 14:30:00,31.46,31.57,31.44,31.47,106400.0,13.2949,13.3414,13.2865,13.2991,106400.0
2004-07-22 15:00:00,31.47,31.55,31.43,31.52,141800.0,13.2991,13.3329,13.2822,13.3203,141800.0
2004-07-22 15:30:00,31.52,31.54,31.41,31.42,139200.0,13.3203,13.3287,13.2738,13.278,139200.0
2004-07-23 09:30:00,31.47,31.6,31.47,31.54,282200.0,13.2991,13.3541,13.2991,13.3287,282200.0
2004-07-23 10:00:00,31.54,31.54,31.3,31.38,258800.0,13.3287,13.3287,13.2273,13.2611,258800.0
2004-07-23 10:30:00,31.39,31.46,31.38,31.42,71600.0,13.2653,13.2949,13.2611,13.278,71600.0
2004-07-23 11:00:00,31.42,31.43,31.38,31.4,75600.0,13.278,13.2822,13.2611,13.2695,75600.0
2004-07-23 11:30:00,31.4,31.44,31.36,31.44,56200.0,13.2695,13.2865,13.2526,13.2865,56200.0
2004-07-23 12:00:00,31.43,31.46,31.42,31.43,37000.0,13.2822,13.2949,13.278,13.2822,37000.0
2004-07-23 12:30:00,31.43,31.47,31.39,31.45,37200.0,13.2822,13.2991,13.2653,13.2907,37200.0
2004-07-23 13:00:00,31.45,31.45,31.38,31.4,50200.0,13.2907,13.2907,13.2611,13.2695,50200.0
2004-07-23 13:30:00,31.41,31.42,31.38,31.39,47000.0,13.2738,13.278,13.2611,13.2653,47000.0
2004-07-23 14:00:00,31.38,31.4,31.3,31.34,110400.0,13.2611,13.2695,13.2273,13.2442,110400.0
2004-07-23 14:30:00,31.35,31.36,31.28,31.3,62600.0,13.2484,13.2526,13.2188,13.2273,62600.0
2004-07-23 15:00:00,31.3,31.37,31.25,31.37,184600.0,13.2273,13.2569,13.2062,13.2569,184600.0
2004-07-23 15:30:00,31.38,31.52,31.35,31.36,218000.0,13.2611,13.3203,13.2484,13.2526,218000.0
2004-07-26 09:30:00,31.33,31.47,31.33,31.42,73400.0,13.24,13.2991,13.24,13.278,73400.0
2004-07-26 10:00:00,31.42,31.43,31.36,31.43,67400.0,13.278,13.2822,13.2526,13.2822,67400.0
2004-07-26 10:30:00,31.45,31.49,31.39,31.43,52600.0,13.2907,13.3076,13.2653,13.2822,52600.0
2004-07-26 11:00:00,31.43,31.46,31.25,31.32,106600.0,13.2822,13.2949,13.2062,13.2357,106600.0
2004-07-26 11:30:00,31.33,31.33,31.26,31.29,64200.0,13.24,13.24,13.2104,13.2231,64200.0
2004-07-26 12:00:00,31.29,31.32,31.21,31.23,75000.0,13.2231,13.2357,13.1893,13.1977,75000.0
2004-07-26 12:30:00,31.24,31.3,31.21,31.22,58400.0,13.2019,13.2273,13.1893,13.1935,58400.0
2004-07-26 13:00:00,31.22,31.25,31.2,31.24,67400.0,13.1935,13.2062,13.185,13.2019,67400.0
2004-07-26 13:30:00,31.24,31.29,31.18,31.18,99200.0,13.2019,13.2231,13.1766,13.1766,99200.0
2004-07-26 14:00:00,31.18,31.4,31.18,31.32,128600.0,13.1766,13.2695,13.1766,13.2357,128600.0
2004-07-26 14:30:00,31.32,31.33,31.18,31.18,82400.0,13.2357,13.24,13.1766,13.1766,82400.0
2004-07-26 15:00:00,31.21,31.29,31.18,31.23,99800.0,13.1893,13.2231,13.1766,13.1977,99800.0
2004-07-26 15:30:00,31.22,31.36,31.19,31.32,316800.0,13.1935,13.2526,13.1808,13.2357,316800.0
2004-07-27 09:30:00,31.32,31.57,31.32,31.36,177400.0,13.2357,13.3414,13.2357,13.2526,177400.0
2004-07-27 10:00:00,31.36,31.38,31.21,31.21,170400.0,13.2526,13.2611,13.1893,13.1893,170400.0
2004-07-27 10:30:00,31.21,31.29,31.18,31.2,246000.0,13.1893,13.2231,13.1766,13.185,246000.0
2004-07-27 11:00:00,31.2,31.2,31.17,31.18,302000.0,13.185,13.185,13.1724,13.1766,302000.0
2004-07-27 11:30:00,31.18,31.21,31.12,31.15,164600.0,13.1766,13.1893,13.1512,13.1639,164600.0
2004-07-27 12:00:00,31.13,31.14,31.08,31.1,203400.0,13.1554,13.1597,13.1343,13.1428,203400.0
2004-07-27 12:30:00,31.1,31.13,31.04,31.08,119600.0,13.1428,13.1554,13.1174,13.1343,119600.0
2004-07-27 13:00:00,31.08,31.1,31.05,31.08,83800.0,13.1343,13.1428,13.1216,13.1343,83800.0
2004-07-27 13:30:00,31.09,31.12,31.04,31.07,172200.0,13.1385,13.1512,13.1174,13.1301,172200.0
2004-07-27 14:00:00,31.07,31.15,31.06,31.15,264000.0,13.1301,13.1639,13.1259,13.1639,264000.0
2004-07-27 14:30:00,31.16,31.34,31.11,31.33,260400.0,13.1681,13.2442,13.147,13.24,260400.0
2004-07-27 15:00:00,31.34,31.34,31.24,31.27,141400.0,13.2442,13.2442,13.2019,13.2146,141400.0
2004-07-27 15:30:00,31.27,31.33,31.25,31.29,315400.0,13.2146,13.24,13.2062,13.2231,315400.0
2004-07-28 09:30:00,31.29,31.36,31.2,31.28,215000.0,13.2231,13.2526,13.185,13.2188,215000.0
2004-07-28 10:00:00,31.25,31.3,31.1,31.15,306000.0,13.2062,13.2273,13.1428,13.1639,306000.0
2004-07-28 10:30:00,31.17,31.23,31.07,31.07,159200.0,13.1724,13.1977,13.1301,13.1301,159200.0
2004-07-28 11:00:00,31.09,31.22,31.08,31.15,147800.0,13.1385,13.1935,13.1343,13.1639,147800.0
2004-07-28 11:30:00,31.15,31.2,31.14,31.19,105400.0,13.1639,13.185,13.1597,13.1808,105400.0
2004-07-28 12:00:00,31.19,31.19,31.13,31.16,109400.0,13.1808,13.1808,13.1554,13.1681,109400.0
2004-07-28 12:30:00,31.17,31.23,31.17,31.2,68600.0,13.1724,13.1977,13.1724,13.185,68600.0
2004-07-28 13:00:00,31.2,31.25,31.18,31.21,108000.0,13.185,13.2062,13.1766,13.1893,108000.0
2004-07-28 13:30:00,31.21,31.21,31.18,31.18,115200.0,13.1893,13.1893,13.1766,13.1766,115200.0
2004-07-28 14:00:00,31.18,31.29,31.16,31.27,127000.0,13.1766,13.2231,13.1681,13.2146,127000.0
2004-07-28 14:30:00,31.26,31.34,31.16,31.32,148000.0,13.2104,13.2442,13.1681,13.2357,148000.0
2004-07-28 15:00:00,31.33,31.34,31.2,31.24,173000.0,13.24,13.2442,13.185,13.2019,173000.0
2004-07-28 15:30:00,31.23,31.35,31.21,31.3,232200.0,13.1977,13.2484,13.1893,13.2273,232200.0
2004-07-29 09:30:00,31.4,31.54,31.33,31.5,231000.0,13.2695,13.3287,13.24,13.3118,231000.0
2004-07-29 10:00:00,31.48,31.59,31.4,31.5,241200.0,13.3034,13.3498,13.2695,13.3118,241200.0
2004-07-29 10:30:00,31.53,31.61,31.48,31.6,119000.0,13.3245,13.3583,13.3034,13.3541,119000.0
2004-07-29 11:00:00,31.61,31.61,31.53,31.59,72200.0,13.3583,13.3583,13.3245,13.3498,72200.0
2004-07-29 11:30:00,31.58,31.61,31.53,31.61,105000.0,13.3456,13.3583,13.3245,13.3583,105000.0
2004-07-29 12:00:00,31.61,31.67,31.58,31.65,90200.0,13.3583,13.3836,13.3456,13.3752,90200.0
2004-07-29 12:30:00,31.66,31.68,31.51,31.53,158000.0,13.3794,13.3879,13.316,13.3245,158000.0
2004-07-29 13:00:00,31.53,31.61,31.49,31.5,165800.0,13.3245,13.3583,13.3076,13.3118,165800.0
2004-07-29 13:30:00,31.5,31.51,31.44,31.45,290800.0,13.3118,13.316,13.2865,13.2907,290800.0
2004-07-29 14:00:00,31.43,31.44,31.31,31.33,115400.0,13.2822,13.2865,13.2315,13.24,115400.0
2004-07-29 14:30:00,31.32,31.33,31.24,31.26,188200.0,13.2357,13.24,13.2019,13.2104,188200.0
2004-07-29 15:00:00,31.27,31.34,31.2,31.27,279200.0,13.2146,13.2442,13.185,13.2146,279200.0
2004-07-29 15:30:00,31.25,31.35,31.23,31.35,250200.0,13.2062,13.2484,13.1977,13.2484,250200.0
2004-07-30 09:30:00,31.35,31.45,31.31,31.38,122800.0,13.2484,13.2907,13.2315,13.2611,122800.0
2004-07-30 10:00:00,31.37,31.46,31.28,31.38,192400.0,13.2569,13.2949,13.2188,13.2611,192400.0
2004-07-30 10:30:00,31.38,31.47,31.36,31.45,67200.0,13.2611,13.2991,13.2526,13.2907,67200.0
2004-07-30 11:00:00,31.45,31.55,31.43,31.53,217000.0,13.2907,13.3329,13.2822,13.3245,217000.0
2004-07-30 11:30:00,31.53,31.57,31.45,31.57,173600.0,13.3245,13.3414,13.2907,13.3414,173600.0
2004-07-30 12:00:00,31.56,31.57,31.5,31.57,102000.0,13.3372,13.3414,13.3118,13.3414,102000.0
2004-07-30 12:30:00,31.56,31.6,31.54,31.6,80200.0,13.3372,13.3541,13.3287,13.3541,80200.0
2004-07-30 13:00:00,31.6,31.6,31.52,31.54,61400.0,13.3541,13.3541,13.3203,13.3287,61400.0
2004-07-30 13:30:00,31.56,31.56,31.46,31.53,95600.0,13.3372,13.3372,13.2949,13.3245,95600.0
2004-07-30 14:00:00,31.53,31.58,31.5,31.58,77000.0,13.3245,13.3456,13.3118,13.3456,77000.0
2004-07-30 14:30:00,31.58,31.6,31.51,31.57,94000.0,13.3456,13.3541,13.316,13.3414,94000.0
2004-07-30 15:00:00,31.58,31.6,31.49,31.52,132400.0,13.3456,13.3541,13.3076,13.3203,132400.0
2004-07-30 15:30:00,31.53,31.75,31.53,31.73,318600.0,13.3245,13.4175,13.3245,13.409,318600.0
2004-08-02 09:30:00,31.74,31.75,31.56,31.7,220600.0,13.4132,13.4175,13.3372,13.3963,220600.0
2004-08-02 10:00:00,31.7,31.71,31.66,31.7,73600.0,13.3963,13.4006,13.3794,13.3963,73600.0
2004-08-02 10:30:00,31.7,31.76,31.68,31.72,70200.0,13.3963,13.4217,13.3879,13.4048,70200.0
2004-08-02 11:00:00,31.72,31.72,31.67,31.7,58600.0,13.4048,13.4048,13.3836,13.3963,58600.0
2004-08-02 11:30:00,31.7,31.7,31.65,31.67,142200.0,13.3963,13.3963,13.3752,13.3836,142200.0
2004-08-02 12:00:00,31.67,31.7,31.67,31.7,93800.0,13.3836,13.3963,13.3836,13.3963,93800.0
2004-08-02 12:30:00,31.7,31.71,31.68,31.7,80800.0,13.3963,13.4006,13.3879,13.3963,80800.0
2004-08-02 13:00:00,31.7,31.76,31.7,31.75,118600.0,13.3963,13.4217,13.3963,13.4175,118600.0
2004-08-02 13:30:00,31.75,31.81,31.74,31.75,117400.0,13.4175,13.4428,13.4132,13.4175,117400.0
2004-08-02 14:00:00,31.75,31.76,31.7,31.71,172000.0,13.4175,13.4217,13.3963,13.4006,172000.0
2004-08-02 14:30:00,31.71,31.78,31.7,31.71,143200.0,13.4006,13.4301,13.3963,13.4006,143200.0
2004-08-02 15:00:00,31.71,31.8,31.71,31.74,133800.0,13.4006,13.4386,13.4006,13.4132,133800.0
2004-08-02 15:30:00,31.74,31.82,31.72,31.75,274600.0,13.4132,13.447,13.4048,13.4175,274600.0
2004-08-03 09:30:00,31.73,31.73,31.53,31.71,99200.0,13.409,13.409,13.3245,13.4006,99200.0
2004-08-03 10:00:00,31.72,31.79,31.68,31.74,174200.0,13.4048,13.4344,13.3879,13.4132,174200.0
2004-08-03 10:30:00,31.72,31.75,31.7,31.72,83400.0,13.4048,13.4175,13.3963,13.4048,83400.0
2004-08-03 11:00:00,31.72,31.72,31.68,31.7,61800.0,13.4048,13.4048,13.3879,13.3963,61800.0
2004-08-03 11:30:00,31.7,31.75,31.7,31.73,199400.0,13.3963,13.4175,13.3963,13.409,199400.0
2004-08-03 12:00:00,31.73,31.75,31.7,31.71,138000.0,13.409,13.4175,13.3963,13.4006,138000.0
2004-08-03 12:30:00,31.71,31.74,31.67,31.74,90800.0,13.4006,13.4132,13.3836,13.4132,90800.0
2004-08-03 13:00:00,31.74,31.75,31.66,31.74,101000.0,13.4132,13.4175,13.3794,13.4132,101000.0
2004-08-03 13:30:00,31.74,31.75,31.71,31.75,129400.0,13.4132,13.4175,13.4006,13.4175,129400.0
2004-08-03 14:00:00,31.75,31.81,31.69,31.78,141200.0,13.4175,13.4428,13.3921,13.4301,141200.0
2004-08-03 14:30:00,31.78,31.78,31.68,31.74,304400.0,13.4301,13.4301,13.3879,13.4132,304400.0
2004-08-03 15:00:00,31.75,31.77,31.72,31.75,217400.0,13.4175,13.4259,13.4048,13.4175,217400.0
2004-08-03 15:30:00,31.76,31.77,31.7,31.74,183400.0,13.4217,13.4259,13.3963,13.4132,183400.0
2004-08-04 09:30:00,31.61,31.63,31.51,31.61,129400.0,13.3583,13.3667,13.316,13.3583,129400.0
2004-08-04 10:00:00,31.61,31.68,31.6,31.67,52800.0,13.3583,13.3879,13.3541,13.3836,52800.0
2004-08-04 10:30:00,31.66,31.74,31.65,31.66,93400.0,13.3794,13.4132,13.3752,13.3794,93400.0
2004-08-04 11:00:00,31.65,31.78,31.6,31.74,230200.0,13.3752,13.4301,13.3541,13.4132,230200.0
2004-08-04 11:30:00,31.74,31.74,31.66,31.68,112200.0,13.4132,13.4132,13.3794,13.3879,112200.0
2004-08-04 12:00:00,31.68,31.72,31.65,31.71,117200.0,13.3879,13.4048,13.3752,13.4006,117200.0
2004-08-04 12:30:00,31.71,31.75,31.71,31.74,78200.0,13.4006,13.4175,13.4006,13.4132,78200.0
2004-08-04 13:00:00,31.73,31.77,31.73,31.75,169200.0,13.409,13.4259,13.409,13.4175,169200.0
2004-08-04 13:30:00,31.77,31.8,31.71,31.74,149000.0,13.4259,13.4386,13.4006,13.4132,149000.0
2004-08-04 14:00:00,31.74,31.8,31.74,31.79,144200.0,13.4132,13.4386,13.4132,13.4344,144200.0
2004-08-04 14:30:00,31.8,31.92,31.79,31.89,223800.0,13.4386,13.4893,13.4344,13.4766,223800.0
2004-08-04 15:00:00,31.89,31.92,31.86,31.86,160000.0,13.4766,13.4893,13.4639,13.4639,160000.0
2004-08-04 15:30:00,31.86,31.9,31.85,31.85,303800.0,13.4639,13.4808,13.4597,13.4597,303800.0
2004-08-05 09:30:00,31.93,31.93,31.75,31.75,118400.0,13.4935,13.4935,13.4175,13.4175,118400.0
2004-08-05 10:00:00,31.75,31.95,31.75,31.95,121800.0,13.4175,13.502,13.4175,13.502,121800.0
2004-08-05 10:30:00,31.95,31.96,31.8,31.81,105600.0,13.502,13.5062,13.4386,13.4428,105600.0
2004-08-05 11:00:00,31.81,31.86,31.8,31.83,102200.0,13.4428,13.4639,13.4386,13.4513,102200.0
2004-08-05 11:30:00,31.84,31.85,31.66,31.74,111600.0,13.4555,13.4597,13.3794,13.4132,111600.0
2004-08-05 12:00:00,31.74,31.75,31.61,31.61,101600.0,13.4132,13.4175,13.3583,13.3583,101600.0
2004-08-05 12:30:00,31.61,31.61,31.53,31.58,118400.0,13.3583,13.3583,13.3245,13.3456,118400.0
2004-08-05 13:00:00,31.58,31.66,31.58,31.61,98800.0,13.3456,13.3794,13.3456,13.3583,98800.0
2004-08-05 13:30:00,31.6,31.72,31.6,31.71,89200.0,13.3541,13.4048,13.3541,13.4006,89200.0
2004-08-05 14:00:00,31.72,31.74,31.62,31.64,90400.0,13.4048,13.4132,13.3625,13.371,90400.0
2004-08-05 14:30:00,31.64,31.68,31.59,31.59,121000.0,13.371,13.3879,13.3498,13.3498,121000.0
2004-08-05 15:00:00,31.6,31.67,31.58,31.6,178400.0,13.3541,13.3836,13.3456,13.3541,178400.0
2004-08-05 15:30:00,31.61,31.73,31.54,31.59,343200.0,13.3583,13.409,13.3287,13.3498,343200.0
2004-08-06 09:30:00,31.61,32.02,31.53,31.98,248600.0,13.3583,13.5316,13.3245,13.5147,248600.0
2004-08-06 10:00:00,31.99,31.99,31.83,31.87,374200.0,13.5189,13.5189,13.4513,13.4682,374200.0
2004-08-06 10:30:00,31.86,31.86,31.72,31.73,192400.0,13.4639,13.4639,13.4048,13.409,192400.0
2004-08-06 11:00:00,31.74,31.77,31.66,31.75,272800.0,13.4132,13.4259,13.3794,13.4175,272800.0
2004-08-06 11:30:00,31.74,31.75,31.63,31.66,151200.0,13.4132,13.4175,13.3667,13.3794,151200.0
2004-08-06 12:00:00,31.66,31.7,31.62,31.64,138600.0,13.3794,13.3963,13.3625,13.371,138600.0
2004-08-06 12:30:00,31.64,31.65,31.56,31.59,181400.0,13.371,13.3752,13.3372,13.3498,181400.0
2004-08-06 13:00:00,31.59,31.75,31.54,31.72,217200.0,13.3498,13.4175,13.3287,13.4048,217200.0
2004-08-06 13:30:00,31.72,31.73,31.68,31.68,164400.0,13.4048,13.409,13.3879,13.3879,164400.0
2004-08-06 14:00:00,31.68,31.83,31.68,31.82,200000.0,13.3879,13.4513,13.3879,13.447,200000.0
2004-08-06 14:30:00,31.82,31.86,31.76,31.76,171400.0,13.447,13.4639,13.4217,13.4217,171400.0
2004-08-06 15:00:00,31.77,31.83,31.73,31.75,162000.0,13.4259,13.4513,13.409,13.4175,162000.0
2004-08-06 15:30:00,31.75,31.77,31.65,31.66,239800.0,13.4175,13.4259,13.3752,13.3794,239800.0
2004-08-09 09:30:00,31.77,31.82,31.7,31.75,111000.0,13.4259,13.447,13.3963,13.4175,111000.0
2004-08-09 10:00:00,31.75,31.8,31.71,31.71,110600.0,13.4175,13.4386,13.4006,13.4006,110600.0
2004-08-09 10:30:00,31.72,31.75,31.67,31.74,72600.0,13.4048,13.4175,13.3836,13.4132,72600.0
2004-08-09 11:00:00,31.74,31.77,31.7,31.73,52800.0,13.4132,13.4259,13.3963,13.409,52800.0
2004-08-09 11:30:00,31.73,31.73,31.63,31.63,65800.0,13.409,13.409,13.3667,13.3667,65800.0
2004-08-09 12:00:00,31.63,31.68,31.61,31.64,110800.0,13.3667,13.3879,13.3583,13.371,110800.0
2004-08-09 12:30:00,31.64,31.66,31.6,31.6,47400.0,13.371,13.3794,13.3541,13.3541,47400.0
2004-08-09 13:00:00,31.59,31.6,31.51,31.51,99400.0,13.3498,13.3541,13.316,13.316,99400.0
2004-08-09 13:30:00,31.53,31.67,31.34,31.35,261400.0,13.3245,13.3836,13.2442,13.2484,261400.0
2004-08-09 14:00:00,31.34,31.57,31.3,31.55,202000.0,13.2442,13.3414,13.2273,13.3329,202000.0
2004-08-09 14:30:00,31.56,31.6,31.52,31.58,156400.0,13.3372,13.3541,13.3203,13.3456,156400.0
2004-08-09 15:00:00,31.58,31.64,31.55,31.61,162200.0,13.3456,13.371,13.3329,13.3583,162200.0
2004-08-09 15:30:00,31.61,31.63,31.48,31.48,259800.0,13.3583,13.3667,13.3034,13.3034,259800.0
2004-08-10 09:30:00,31.51,31.51,31.34,31.43,125600.0,13.316,13.316,13.2442,13.2822,125600.0
2004-08-10 10:00:00,31.43,31.46,31.4,31.42,59200.0,13.2822,13.2949,13.2695,13.278,59200.0
2004-08-10 10:30:00,31.44,31.5,31.42,31.47,100800.0,13.2865,13.3118,13.278,13.2991,100800.0
2004-08-10 11:00:00,31.47,31.59,31.45,31.58,72800.0,13.2991,13.3498,13.2907,13.3456,72800.0
2004-08-10 11:30:00,31.58,31.63,31.56,31.61,78400.0,13.3456,13.3667,13.3372,13.3583,78400.0
2004-08-10 12:00:00,31.61,31.64,31.59,31.64,36400.0,13.3583,13.371,13.3498,13.371,36400.0
2004-08-10 12:30:00,31.64,31.65,31.61,31.64,35400.0,13.371,13.3752,13.3583,13.371,35400.0
2004-08-10 13:00:00,31.64,31.64,31.57,31.61,36600.0,13.371,13.371,13.3414,13.3583,36600.0
2004-08-10 13:30:00,31.61,31.72,31.6,31.66,79800.0,13.3583,13.4048,13.3541,13.3794,79800.0
2004-08-10 14:00:00,31.66,31.66,31.53,31.58,106600.0,13.3794,13.3794,13.3245,13.3456,106600.0
2004-08-10 14:30:00,31.58,31.67,31.55,31.61,122600.0,13.3456,13.3836,13.3329,13.3583,122600.0
2004-08-10 15:00:00,31.61,31.66,31.56,31.59,143000.0,13.3583,13.3794,13.3372,13.3498,143000.0
2004-08-10 15:30:00,31.59,31.7,31.58,31.69,134400.0,13.3498,13.3963,13.3456,13.3921,134400.0
2004-08-11 09:30:00,31.62,31.75,31.47,31.57,110800.0,13.3625,13.4175,13.2991,13.3414,110800.0
2004-08-11 10:00:00,31.57,31.7,31.5,31.68,90600.0,13.3414,13.3963,13.3118,13.3879,90600.0
2004-08-11 10:30:00,31.68,31.74,31.65,31.71,105400.0,13.3879,13.4132,13.3752,13.4006,105400.0
2004-08-11 11:00:00,31.73,31.77,31.65,31.68,120200.0,13.409,13.4259,13.3752,13.3879,120200.0
2004-08-11 11:30:00,31.68,31.7,31.63,31.68,122800.0,13.3879,13.3963,13.3667,13.3879,122800.0
2004-08-11 12:00:00,31.69,31.74,31.67,31.71,88200.0,13.3921,13.4132,13.3836,13.4006,88200.0
2004-08-11 12:30:00,31.71,31.74,31.67,31.74,73000.0,13.4006,13.4132,13.3836,13.4132,73000.0
2004-08-11 13:00:00,31.74,31.79,31.73,31.74,95000.0,13.4132,13.4344,13.409,13.4132,95000.0
2004-08-11 13:30:00,31.74,31.75,31.67,31.74,103000.0,13.4132,13.4175,13.3836,13.4132,103000.0
2004-08-11 14:00:00,31.72,31.78,31.66,31.76,208800.0,13.4048,13.4301,13.3794,13.4217,208800.0
2004-08-11 14:30:00,31.75,31.79,31.69,31.78,98800.0,13.4175,13.4344,13.3921,13.4301,98800.0
2004-08-11 15:00:00,31.79,31.82,31.72,31.75,163200.0,13.4344,13.447,13.4048,13.4175,163200.0
2004-08-11 15:30:00,31.75,31.87,31.75,31.84,137000.0,13.4175,13.4682,13.4175,13.4555,137000.0
2004-08-12 09:30:00,31.81,31.93,31.71,31.88,103800.0,13.4428,13.4935,13.4006,13.4724,103800.0
2004-08-12 10:00:00,31.88,31.93,31.85,31.91,94400.0,13.4724,13.4935,13.4597,13.4851,94400.0
2004-08-12 10:30:00,31.91,31.97,31.87,31.9,88800.0,13.4851,13.5104,13.4682,13.4808,88800.0
2004-08-12 11:00:00,31.89,31.93,31.89,31.92,121400.0,13.4766,13.4935,13.4766,13.4893,121400.0
2004-08-12 11:30:00,31.92,31.92,31.84,31.86,78200.0,13.4893,13.4893,13.4555,13.4639,78200.0
2004-08-12 12:00:00,31.86,31.9,31.82,31.85,77200.0,13.4639,13.4808,13.447,13.4597,77200.0
2004-08-12 12:30:00,31.85,31.86,31.79,31.85,68000.0,13.4597,13.4639,13.4344,13.4597,68000.0
2004-08-12 13:00:00,31.84,31.86,31.71,31.8,71000.0,13.4555,13.4639,13.4006,13.4386,71000.0
2004-08-12 13:30:00,31.8,31.86,31.77,31.81,117200.0,13.4386,13.4639,13.4259,13.4428,117200.0
2004-08-12 14:00:00,31.79,31.87,31.77,31.84,84000.0,13.4344,13.4682,13.4259,13.4555,84000.0
2004-08-12 14:30:00,31.83,31.86,31.77,31.83,73400.0,13.4513,13.4639,13.4259,13.4513,73400.0
2004-08-12 15:00:00,31.81,31.84,31.77,31.8,78000.0,13.4428,13.4555,13.4259,13.4386,78000.0
2004-08-12 15:30:00,31.78,31.82,31.76,31.78,156600.0,13.4301,13.447,13.4217,13.4301,156600.0
2004-08-13 09:30:00,31.85,31.89,31.73,31.86,76200.0,13.4597,13.4766,13.409,13.4639,76200.0
2004-08-13 10:00:00,31.86,31.86,31.73,31.79,53800.0,13.4639,13.4639,13.409,13.4344,53800.0
2004-08-13 10:30:00,31.79,31.83,31.73,31.74,49600.0,13.4344,13.4513,13.409,13.4132,49600.0
2004-08-13 11:00:00,31.73,31.78,31.73,31.75,54800.0,13.409,13.4301,13.409,13.4175,54800.0
2004-08-13 11:30:00,31.75,31.83,31.74,31.78,88200.0,13.4175,13.4513,13.4132,13.4301,88200.0
2004-08-13 12:00:00,31.79,31.82,31.75,31.79,35800.0,13.4344,13.447,13.4175,13.4344,35800.0
2004-08-13 12:30:00,31.8,31.82,31.7,31.72,55400.0,13.4386,13.447,13.3963,13.4048,55400.0
2004-08-13 13:00:00,31.72,31.76,31.69,31.69,32800.0,13.4048,13.4217,13.3921,13.3921,32800.0
2004-08-13 13:30:00,31.69,31.8,31.69,31.74,40400.0,13.3921,13.4386,13.3921,13.4132,40400.0
2004-08-13 14:00:00,31.74,31.79,31.72,31.75,42000.0,13.4132,13.4344,13.4048,13.4175,42000.0
2004-08-13 14:30:00,31.75,31.77,31.65,31.65,72600.0,13.4175,13.4259,13.3752,13.3752,72600.0
2004-08-13 15:00:00,31.65,31.7,31.56,31.67,232200.0,13.3752,13.3963,13.3372,13.3836,232200.0
2004-08-13 15:30:00,31.67,31.78,31.66,31.77,150800.0,13.3836,13.4301,13.3794,13.4259,150800.0
2004-08-16 09:30:00,31.77,31.88,31.74,31.82,196000.0,13.4259,13.4724,13.4132,13.447,196000.0
2004-08-16 10:00:00,31.82,32.0,31.82,31.97,151000.0,13.447,13.5231,13.447,13.5104,151000.0
2004-08-16 10:30:00,31.97,32.08,31.93,32.06,224400.0,13.5104,13.5569,13.4935,13.5485,224400.0
2004-08-16 11:00:00,32.05,32.1,32.03,32.04,124000.0,13.5442,13.5654,13.5358,13.54,124000.0
2004-08-16 11:30:00,32.06,32.1,32.02,32.03,87600.0,13.5485,13.5654,13.5316,13.5358,87600.0
2004-08-16 12:00:00,32.03,32.1,31.98,32.09,120200.0,13.5358,13.5654,13.5147,13.5611,120200.0
2004-08-16 12:30:00,32.1,32.12,32.05,32.08,110800.0,13.5654,13.5738,13.5442,13.5569,110800.0
2004-08-16 13:00:00,32.08,32.1,32.04,32.07,66400.0,13.5569,13.5654,13.54,13.5527,66400.0
2004-08-16 13:30:00,32.08,32.12,32.06,32.09,90200.0,13.5569,13.5738,13.5485,13.5611,90200.0
2004-08-16 14:00:00,32.08,32.13,32.02,32.05,85000.0,13.5569,13.578,13.5316,13.5442,85000.0
2004-08-16 14:30:00,32.05,32.09,32.05,32.07,78400.0,13.5442,13.5611,13.5442,13.5527,78400.0
2004-08-16 15:00:00,32.06,32.12,32.05,32.1,157800.0,13.5485,13.5738,13.5442,13.5654,157800.0
2004-08-16 15:30:00,32.09,32.2,32.08,32.19,183000.0,13.5611,13.6076,13.5569,13.6034,183000.0
2004-08-17 09:30:00,32.19,32.19,32.0,32.13,126000.0,13.6034,13.6034,13.5231,13.578,126000.0
2004-08-17 10:00:00,32.13,32.13,32.07,32.08,88000.0,13.578,13.578,13.5527,13.5569,88000.0
2004-08-17 10:30:00,32.08,32.13,32.04,32.04,70800.0,13.5569,13.578,13.54,13.54,70800.0
2004-08-17 11:00:00,32.04,32.15,32.04,32.1,51200.0,13.54,13.5865,13.54,13.5654,51200.0
2004-08-17 11:30:00,32.1,32.17,32.1,32.13,63400.0,13.5654,13.5949,13.5654,13.578,63400.0
2004-08-17 12:00:00,32.15,32.18,32.13,32.13,80400.0,13.5865,13.5992,13.578,13.578,80400.0
2004-08-17 12:30:00,32.15,32.15,32.12,32.12,88200.0,13.5865,13.5865,13.5738,13.5738,88200.0
2004-08-17 13:00:00,32.12,32.17,32.11,32.15,149400.0,13.5738,13.5949,13.5696,13.5865,149400.0
2004-08-17 13:30:00,32.15,32.21,32.14,32.2,155600.0,13.5865,13.6119,13.5823,13.6076,155600.0
2004-08-17 14:00:00,32.19,32.21,32.17,32.18,84800.0,13.6034,13.6119,13.5949,13.5992,84800.0
2004-08-17 14:30:00,32.18,32.23,32.17,32.2,148200.0,13.5992,13.6203,13.5949,13.6076,148200.0
2004-08-17 15:00:00,32.2,32.24,32.13,32.15,186400.0,13.6076,13.6245,13.578,13.5865,186400.0
2004-08-17 15:30:00,32.16,32.21,32.16,32.2,250600.0,13.5907,13.6119,13.5907,13.6076,250600.0
2004-08-18 09:30:00,32.23,32.4,32.2,32.31,147800.0,13.6203,13.6921,13.6076,13.6541,147800.0
2004-08-18 10:00:00,32.34,32.41,32.32,32.38,102600.0,13.6668,13.6964,13.6583,13.6837,102600.0
2004-08-18 10:30:00,32.38,32.43,32.27,32.31,157000.0,13.6837,13.7048,13.6372,13.6541,157000.0
2004-08-18 11:00:00,32.3,32.33,32.24,32.3,137600.0,13.6499,13.6626,13.6245,13.6499,137600.0
2004-08-18 11:30:00,32.3,32.3,32.26,32.28,152400.0,13.6499,13.6499,13.633,13.6414,152400.0
2004-08-18 12:00:00,32.27,32.29,32.24,32.27,83000.0,13.6372,13.6457,13.6245,13.6372,83000.0
2004-08-18 12:30:00,32.27,32.33,32.23,32.32,97800.0,13.6372,13.6626,13.6203,13.6583,97800.0
2004-08-18 13:00:00,32.32,32.33,32.26,32.3,96000.0,13.6583,13.6626,13.633,13.6499,96000.0
2004-08-18 13:30:00,32.3,32.35,32.3,32.34,80600.0,13.6499,13.671,13.6499,13.6668,80600.0
2004-08-18 14:00:00,32.34,32.44,32.34,32.44,137800.0,13.6668,13.709,13.6668,13.709,137800.0
2004-08-18 14:30:00,32.44,32.49,32.42,32.48,143600.0,13.709,13.7302,13.7006,13.726,143600.0
2004-08-18 15:00:00,32.48,32.49,32.42,32.44,101600.0,13.726,13.7302,13.7006,13.709,101600.0
2004-08-18 15:30:00,32.44,32.51,32.43,32.49,281600.0,13.709,13.7386,13.7048,13.7302,281600.0
2004-08-19 09:30:00,32.38,32.42,32.2,32.41,109200.0,13.6837,13.7006,13.6076,13.6964,109200.0
2004-08-19 10:00:00,32.41,32.48,32.39,32.43,182800.0,13.6964,13.726,13.6879,13.7048,182800.0
2004-08-19 10:30:00,32.43,32.49,32.38,32.41,182000.0,13.7048,13.7302,13.6837,13.6964,182000.0
2004-08-19 11:00:00,32.41,32.46,32.4,32.46,146400.0,13.6964,13.7175,13.6921,13.7175,146400.0
2004-08-19 11:30:00,32.47,32.48,32.4,32.41,121600.0,13.7217,13.726,13.6921,13.6964,121600.0
2004-08-19 12:00:00,32.42,32.43,32.36,32.38,122400.0,13.7006,13.7048,13.6752,13.6837,122400.0
2004-08-19 12:30:00,32.38,32.41,32.36,32.37,54400.0,13.6837,13.6964,13.6752,13.6795,54400.0
2004-08-19 13:00:00,32.37,32.38,32.35,32.35,44600.0,13.6795,13.6837,13.671,13.671,44600.0
2004-08-19 13:30:00,32.35,32.38,32.34,32.35,65400.0,13.671,13.6837,13.6668,13.671,65400.0
2004-08-19 14:00:00,32.35,32.35,32.31,32.34,117800.0,13.671,13.671,13.6541,13.6668,117800.0
2004-08-19 14:30:00,32.34,32.39,32.3,32.31,163000.0,13.6668,13.6879,13.6499,13.6541,163000.0
2004-08-19 15:00:00,32.32,32.34,32.28,32.28,53400.0,13.6583,13.6668,13.6414,13.6414,53400.0
2004-08-19 15:30:00,32.28,32.37,32.28,32.3,188000.0,13.6414,13.6795,13.6414,13.6499,188000.0
2004-08-20 09:30:00,32.32,32.34,32.24,32.33,209800.0,13.6583,13.6668,13.6245,13.6626,209800.0
2004-08-20 10:00:00,32.33,32.35,32.31,32.35,267400.0,13.6626,13.671,13.6541,13.671,267400.0
2004-08-20 10:30:00,32.35,32.39,32.35,32.38,108400.0,13.671,13.6879,13.671,13.6837,108400.0
2004-08-20 11:00:00,32.38,32.4,32.37,32.4,117800.0,13.6837,13.6921,13.6795,13.6921,117800.0
2004-08-20 11:30:00,32.4,32.41,32.35,32.38,83600.0,13.6921,13.6964,13.671,13.6837,83600.0
2004-08-20 12:00:00,32.38,32.42,32.38,32.4,147600.0,13.6837,13.7006,13.6837,13.6921,147600.0
2004-08-20 12:30:00,32.4,32.45,32.38,32.42,146600.0,13.6921,13.7133,13.6837,13.7006,146600.0
2004-08-20 13:00:00,32.42,32.44,32.39,32.39,117000.0,13.7006,13.709,13.6879,13.6879,117000.0
2004-08-20 13:30:00,32.39,32.42,32.38,32.41,152800.0,13.6879,13.7006,13.6837,13.6964,152800.0
2004-08-20 14:00:00,32.4,32.42,32.37,32.38,106600.0,13.6921,13.7006,13.6795,13.6837,106600.0
2004-08-20 14:30:00,32.38,32.4,32.35,32.38,162400.0,13.6837,13.6921,13.671,13.6837,162400.0
2004-08-20 15:00:00,32.38,32.38,32.29,32.29,154800.0,13.6837,13.6837,13.6457,13.6457,154800.0
2004-08-20 15:30:00,32.29,32.39,32.29,32.35,302200.0,13.6457,13.6879,13.6457,13.671,302200.0
2004-08-23 09:30:00,32.4,32.5,32.4,32.41,201000.0,13.6921,13.7344,13.6921,13.6964,201000.0
2004-08-23 10:00:00,32.41,32.41,32.32,32.32,122600.0,13.6964,13.6964,13.6583,13.6583,122600.0
2004-08-23 10:30:00,32.33,32.35,32.31,32.34,105400.0,13.6626,13.671,13.6541,13.6668,105400.0
2004-08-23 11:00:00,32.34,32.38,32.33,32.38,121800.0,13.6668,13.6837,13.6626,13.6837,121800.0
2004-08-23 11:30:00,32.38,32.38,32.32,32.33,116200.0,13.6837,13.6837,13.6583,13.6626,116200.0
2004-08-23 12:00:00,32.33,32.38,32.31,32.32,68400.0,13.6626,13.6837,13.6541,13.6583,68400.0
2004-08-23 12:30:00,32.32,32.39,32.32,32.39,61200.0,13.6583,13.6879,13.6583,13.6879,61200.0
2004-08-23 13:00:00,32.39,32.4,32.37,32.38,72400.0,13.6879,13.6921,13.6795,13.6837,72400.0
2004-08-23 13:30:00,32.38,32.4,32.35,32.39,66400.0,13.6837,13.6921,13.671,13.6879,66400.0
2004-08-23 14:00:00,32.39,32.45,32.38,32.43,69800.0,13.6879,13.7133,13.6837,13.7048,69800.0
2004-08-23 14:30:00,32.43,32.44,32.38,32.4,64400.0,13.7048,13.709,13.6837,13.6921,64400.0
2004-08-23 15:00:00,32.41,32.41,32.33,32.34,84600.0,13.6964,13.6964,13.6626,13.6668,84600.0
2004-08-23 15:30:00,32.33,32.35,32.3,32.31,114600.0,13.6626,13.671,13.6499,13.6541,114600.0
2004-08-24 09:30:00,32.29,32.4,32.29,32.33,163200.0,13.6457,13.6921,13.6457,13.6626,163200.0
2004-08-24 10:00:00,32.32,32.36,32.27,32.32,66600.0,13.6583,13.6752,13.6372,13.6583,66600.0
2004-08-24 10:30:00,32.31,32.32,32.25,32.26,62000.0,13.6541,13.6583,13.6288,13.633,62000.0
2004-08-24 11:00:00,32.24,32.27,32.22,32.24,64800.0,13.6245,13.6372,13.6161,13.6245,64800.0
2004-08-24 11:30:00,32.24,32.24,32.19,32.21,49400.0,13.6245,13.6245,13.6034,13.6119,49400.0
2004-08-24 12:00:00,32.21,32.21,32.13,32.14,94000.0,13.6119,13.6119,13.578,13.5823,94000.0
2004-08-24 12:30:00,32.15,32.15,32.1,32.14,100200.0,13.5865,13.5865,13.5654,13.5823,100200.0
2004-08-24 13:00:00,32.13,32.18,32.12,32.18,179200.0,13.578,13.5992,13.5738,13.5992,179200.0
2004-08-24 13:30:00,32.17,32.18,32.15,32.15,129800.0,13.5949,13.5992,13.5865,13.5865,129800.0
2004-08-24 14:00:00,32.15,32.2,32.14,32.2,134200.0,13.5865,13.6076,13.5823,13.6076,134200.0
2004-08-24 14:30:00,32.2,32.24,32.19,32.21,102000.0,13.6076,13.6245,13.6034,13.6119,102000.0
2004-08-24 15:00:00,32.21,32.3,32.21,32.26,98800.0,13.6119,13.6499,13.6119,13.633,98800.0
2004-08-24 15:30:00,32.26,32.33,32.24,32.29,178200.0,13.633,13.6626,13.6245,13.6457,178200.0
2004-08-25 09:30:00,32.08,32.12,32.02,32.02,768400.0,13.6922,13.7093,13.6666,13.6666,768400.0
2004-08-25 10:00:00,32.02,32.13,32.01,32.11,160400.0,13.6666,13.7136,13.6623,13.705,160400.0
2004-08-25 10:30:00,32.11,32.18,32.09,32.13,61800.0,13.705,13.7349,13.6965,13.7136,61800.0
2004-08-25 11:00:00,32.13,32.21,32.11,32.13,84200.0,13.7136,13.7477,13.705,13.7136,84200.0
2004-08-25 11:30:00,32.13,32.18,32.13,32.17,131200.0,13.7136,13.7349,13.7136,13.7306,131200.0
2004-08-25 12:00:00,32.17,32.31,32.17,32.3,137200.0,13.7306,13.7904,13.7306,13.7861,137200.0
2004-08-25 12:30:00,32.28,32.29,32.23,32.27,178400.0,13.7776,13.7818,13.7562,13.7733,178400.0
2004-08-25 13:00:00,32.27,32.32,32.26,32.29,177400.0,13.7733,13.7946,13.769,13.7818,177400.0
2004-08-25 13:30:00,32.29,32.29,32.24,32.27,85600.0,13.7818,13.7818,13.7605,13.7733,85600.0
2004-08-25 14:00:00,32.27,32.35,32.27,32.35,132400.0,13.7733,13.8075,13.7733,13.8075,132400.0
2004-08-25 14:30:00,32.35,32.37,32.32,32.32,202600.0,13.8075,13.816,13.7946,13.7946,202600.0
2004-08-25 15:00:00,32.32,32.33,32.26,32.27,235200.0,13.7946,13.7989,13.769,13.7733,235200.0
2004-08-25 15:30:00,32.27,32.37,32.27,32.33,315400.0,13.7733,13.816,13.7733,13.7989,315400.0
2004-08-26 09:30:00,32.42,32.45,32.34,32.35,402400.0,13.8373,13.8501,13.8032,13.8075,402400.0
2004-08-26 10:00:00,32.36,32.43,32.36,32.43,108000.0,13.8117,13.8416,13.8117,13.8416,108000.0
2004-08-26 10:30:00,32.43,32.44,32.4,32.41,53600.0,13.8416,13.8459,13.8288,13.8331,53600.0
2004-08-26 11:00:00,32.42,32.43,32.37,32.37,78600.0,13.8373,13.8416,13.816,13.816,78600.0
2004-08-26 11:30:00,32.37,32.37,32.33,32.35,57000.0,13.816,13.816,13.7989,13.8075,57000.0
2004-08-26 12:00:00,32.35,32.38,32.35,32.37,43600.0,13.8075,13.8203,13.8075,13.816,43600.0
2004-08-26 12:30:00,32.37,32.38,32.36,32.38,21800.0,13.816,13.8203,13.8117,13.8203,21800.0
2004-08-26 13:00:00,32.37,32.37,32.33,32.34,18000.0,13.816,13.816,13.7989,13.8032,18000.0
2004-08-26 13:30:00,32.34,32.35,32.33,32.35,70200.0,13.8032,13.8075,13.7989,13.8075,70200.0
2004-08-26 14:00:00,32.35,32.35,32.31,32.33,84800.0,13.8075,13.8075,13.7904,13.7989,84800.0
2004-08-26 14:30:00,32.33,32.35,32.31,32.35,62800.0,13.7989,13.8075,13.7904,13.8075,62800.0
2004-08-26 15:00:00,32.35,32.38,32.32,32.36,453800.0,13.8075,13.8203,13.7946,13.8117,453800.0
2004-08-26 15:30:00,32.36,32.38,32.34,32.38,169800.0,13.8117,13.8203,13.8032,13.8203,169800.0
2004-08-27 09:30:00,32.39,32.39,32.3,32.35,71000.0,13.8245,13.8245,13.7861,13.8075,71000.0
2004-08-27 10:00:00,32.35,32.36,32.33,32.34,53400.0,13.8075,13.8117,13.7989,13.8032,53400.0
2004-08-27 10:30:00,32.33,32.37,32.32,32.35,41200.0,13.7989,13.816,13.7946,13.8075,41200.0
2004-08-27 11:00:00,32.35,32.38,32.35,32.35,43400.0,13.8075,13.8203,13.8075,13.8075,43400.0
2004-08-27 11:30:00,32.35,32.38,32.32,32.34,38400.0,13.8075,13.8203,13.7946,13.8032,38400.0
2004-08-27 12:00:00,32.35,32.37,32.34,32.34,35400.0,13.8075,13.816,13.8032,13.8032,35400.0
2004-08-27 12:30:00,32.34,32.37,32.33,32.36,33600.0,13.8032,13.816,13.7989,13.8117,33600.0
2004-08-27 13:00:00,32.36,32.37,32.32,32.34,46800.0,13.8117,13.816,13.7946,13.8032,46800.0
2004-08-27 13:30:00,32.34,32.35,32.31,32.31,52800.0,13.8032,13.8075,13.7904,13.7904,52800.0
2004-08-27 14:00:00,32.32,32.36,32.31,32.36,59600.0,13.7946,13.8117,13.7904,13.8117,59600.0
2004-08-27 14:30:00,32.36,32.38,32.33,32.35,39600.0,13.8117,13.8203,13.7989,13.8075,39600.0
2004-08-27 15:00:00,32.35,32.35,32.34,32.34,42000.0,13.8075,13.8075,13.8032,13.8032,42000.0
2004-08-27 15:30:00,32.34,32.35,32.31,32.35,78600.0,13.8032,13.8075,13.7904,13.8075,78600.0
2004-08-30 09:30:00,32.3,32.3,32.18,32.27,152000.0,13.7861,13.7861,13.7349,13.7733,152000.0
2004-08-30 10:00:00,32.27,32.37,32.27,32.35,68000.0,13.7733,13.816,13.7733,13.8075,68000.0
2004-08-30 10:30:00,32.36,32.38,32.35,32.38,120000.0,13.8117,13.8203,13.8075,13.8203,120000.0
2004-08-30 11:00:00,32.38,32.39,32.34,32.36,57600.0,13.8203,13.8245,13.8032,13.8117,57600.0
2004-08-30 11:30:00,32.36,32.36,32.3,32.32,65000.0,13.8117,13.8117,13.7861,13.7946,65000.0
2004-08-30 12:00:00,32.33,32.33,32.27,32.29,68200.0,13.7989,13.7989,13.7733,13.7818,68200.0
2004-08-30 12:30:00,32.29,32.32,32.29,32.3,53200.0,13.7818,13.7946,13.7818,13.7861,53200.0
2004-08-30 13:00:00,32.29,32.31,32.27,32.29,47000.0,13.7818,13.7904,13.7733,13.7818,47000.0
2004-08-30 13:30:00,32.29,32.32,32.27,32.29,42600.0,13.7818,13.7946,13.7733,13.7818,42600.0
2004-08-30 14:00:00,32.28,32.31,32.26,32.29,56400.0,13.7776,13.7904,13.769,13.7818,56400.0
2004-08-30 14:30:00,32.29,32.29,32.24,32.24,117800.0,13.7818,13.7818,13.7605,13.7605,117800.0
2004-08-30 15:00:00,32.24,32.25,32.21,32.25,131800.0,13.7605,13.7648,13.7477,13.7648,131800.0
2004-08-30 15:30:00,32.24,32.29,32.24,32.27,183200.0,13.7605,13.7818,13.7605,13.7733,183200.0
2004-08-31 09:30:00,32.33,32.4,32.28,32.31,66400.0,13.7989,13.8288,13.7776,13.7904,66400.0
2004-08-31 10:00:00,32.32,32.33,32.26,32.31,69800.0,13.7946,13.7989,13.769,13.7904,69800.0
2004-08-31 10:30:00,32.31,32.33,32.26,32.27,108200.0,13.7904,13.7989,13.769,13.7733,108200.0
2004-08-31 11:00:00,32.27,32.3,32.26,32.27,153000.0,13.7733,13.7861,13.769,13.7733,153000.0
2004-08-31 11:30:00,32.27,32.29,32.18,32.24,196200.0,13.7733,13.7818,13.7349,13.7605,196200.0
2004-08-31 12:00:00,32.23,32.24,32.21,32.24,122800.0,13.7562,13.7605,13.7477,13.7605,122800.0
2004-08-31 12:30:00,32.24,32.25,32.19,32.24,158400.0,13.7605,13.7648,13.7392,13.7605,158400.0
2004-08-31 13:00:00,32.24,32.24,32.21,32.24,159200.0,13.7605,13.7605,13.7477,13.7605,159200.0
2004-08-31 13:30:00,32.24,32.3,32.23,32.29,182200.0,13.7605,13.7861,13.7562,13.7818,182200.0
2004-08-31 14:00:00,32.29,32.29,32.26,32.29,90800.0,13.7818,13.7818,13.769,13.7818,90800.0
2004-08-31 14:30:00,32.29,32.3,32.26,32.29,235800.0,13.7818,13.7861,13.769,13.7818,235800.0
2004-08-31 15:00:00,32.29,32.3,32.25,32.29,134400.0,13.7818,13.7861,13.7648,13.7818,134400.0
2004-08-31 15:30:00,32.29,32.45,32.29,32.41,221200.0,13.7818,13.8501,13.7818,13.8331,221200.0
2004-09-01 09:30:00,32.5,32.5,32.41,32.49,161200.0,13.8715,13.8715,13.8331,13.8672,161200.0
2004-09-01 10:00:00,32.48,32.54,32.48,32.51,265400.0,13.8629,13.8885,13.8629,13.8757,265400.0
2004-09-01 10:30:00,32.52,32.52,32.5,32.51,310800.0,13.88,13.88,13.8715,13.8757,310800.0
2004-09-01 11:00:00,32.51,32.55,32.51,32.55,212400.0,13.8757,13.8928,13.8757,13.8928,212400.0
2004-09-01 11:30:00,32.55,32.55,32.52,32.53,91600.0,13.8928,13.8928,13.88,13.8843,91600.0
2004-09-01 12:00:00,32.54,32.55,32.49,32.51,164400.0,13.8885,13.8928,13.8672,13.8757,164400.0
2004-09-01 12:30:00,32.51,32.52,32.49,32.49,85200.0,13.8757,13.88,13.8672,13.8672,85200.0
2004-09-01 13:00:00,32.5,32.52,32.34,32.51,161000.0,13.8715,13.88,13.8032,13.8757,161000.0
2004-09-01 13:30:00,32.51,32.51,32.46,32.48,59600.0,13.8757,13.8757,13.8544,13.8629,59600.0
2004-09-01 14:00:00,32.49,32.5,32.48,32.49,39800.0,13.8672,13.8715,13.8629,13.8672,39800.0
2004-09-01 14:30:00,32.49,32.52,32.48,32.5,121200.0,13.8672,13.88,13.8629,13.8715,121200.0
2004-09-01 15:00:00,32.49,32.49,32.43,32.48,69400.0,13.8672,13.8672,13.8416,13.8629,69400.0
2004-09-01 15:30:00,32.49,32.52,32.46,32.51,338200.0,13.8672,13.88,13.8544,13.8757,338200.0
2004-09-02 09:30:00,32.54,32.56,32.41,32.45,149600.0,13.8885,13.8971,13.8331,13.8501,149600.0
2004-09-02 10:00:00,32.45,32.45,32.41,32.43,148600.0,13.8501,13.8501,13.8331,13.8416,148600.0
2004-09-02 10:30:00,32.44,32.49,32.42,32.48,97600.0,13.8459,13.8672,13.8373,13.8629,97600.0
2004-09-02 11:00:00,32.49,32.5,32.45,32.5,170200.0,13.8672,13.8715,13.8501,13.8715,170200.0
2004-09-02 11:30:00,32.5,32.51,32.47,32.47,80200.0,13.8715,13.8757,13.8587,13.8587,80200.0
2004-09-02 12:00:00,32.46,32.49,32.46,32.49,48800.0,13.8544,13.8672,13.8544,13.8672,48800.0
2004-09-02 12:30:00,32.49,32.5,32.47,32.47,58000.0,13.8672,13.8715,13.8587,13.8587,58000.0
2004-09-02 13:00:00,32.48,32.49,32.44,32.45,148600.0,13.8629,13.8672,13.8459,13.8501,148600.0
2004-09-02 13:30:00,32.45,32.45,32.37,32.38,149400.0,13.8501,13.8501,13.816,13.8203,149400.0
2004-09-02 14:00:00,32.38,32.4,32.34,32.38,130000.0,13.8203,13.8288,13.8032,13.8203,130000.0
2004-09-02 14:30:00,32.39,32.42,32.34,32.42,198600.0,13.8245,13.8373,13.8032,13.8373,198600.0
2004-09-02 15:00:00,32.41,32.52,32.4,32.51,178600.0,13.8331,13.88,13.8288,13.8757,178600.0
2004-09-02 15:30:00,32.51,32.55,32.49,32.52,243200.0,13.8757,13.8928,13.8672,13.88,243200.0
2004-09-03 09:30:00,32.45,32.49,32.38,32.45,139200.0,13.8501,13.8672,13.8203,13.8501,139200.0
2004-09-03 10:00:00,32.42,32.45,32.3,32.31,94200.0,13.8373,13.8501,13.7861,13.7904,94200.0
2004-09-03 10:30:00,32.31,32.34,32.22,32.24,207400.0,13.7904,13.8032,13.752,13.7605,207400.0
2004-09-03 11:00:00,32.24,32.33,32.21,32.33,112800.0,13.7605,13.7989,13.7477,13.7989,112800.0
2004-09-03 11:30:00,32.33,32.35,32.33,32.33,157800.0,13.7989,13.8075,13.7989,13.7989,157800.0
2004-09-03 12:00:00,32.33,32.37,32.3,32.35,126600.0,13.7989,13.816,13.7861,13.8075,126600.0
2004-09-03 12:30:00,32.35,32.36,32.33,32.35,37600.0,13.8075,13.8117,13.7989,13.8075,37600.0
2004-09-03 13:00:00,32.35,32.38,32.34,32.36,38600.0,13.8075,13.8203,13.8032,13.8117,38600.0
2004-09-03 13:30:00,32.35,32.38,32.35,32.38,31000.0,13.8075,13.8203,13.8075,13.8203,31000.0
2004-09-03 14:00:00,32.38,32.4,32.35,32.38,45600.0,13.8203,13.8288,13.8075,13.8203,45600.0
2004-09-03 14:30:00,32.38,32.38,32.32,32.36,44400.0,13.8203,13.8203,13.7946,13.8117,44400.0
2004-09-03 15:00:00,32.36,32.42,32.33,32.41,44800.0,13.8117,13.8373,13.7989,13.8331,44800.0
2004-09-03 15:30:00,32.41,32.43,32.33,32.38,86600.0,13.8331,13.8416,13.7989,13.8203,86600.0
2004-09-07 09:30:00,32.46,32.48,32.43,32.47,151800.0,13.8544,13.8629,13.8416,13.8587,151800.0
2004-09-07 10:00:00,32.47,32.47,32.44,32.46,210000.0,13.8587,13.8587,13.8459,13.8544,210000.0
2004-09-07 10:30:00,32.46,32.5,32.44,32.47,207000.0,13.8544,13.8715,13.8459,13.8587,207000.0
2004-09-07 11:00:00,32.47,32.52,32.46,32.5,75000.0,13.8587,13.88,13.8544,13.8715,75000.0
2004-09-07 11:30:00,32.51,32.58,32.51,32.55,122600.0,13.8757,13.9056,13.8757,13.8928,122600.0
2004-09-07 12:00:00,32.55,32.58,32.54,32.56,135600.0,13.8928,13.9056,13.8885,13.8971,135600.0
2004-09-07 12:30:00,32.56,32.57,32.46,32.55,121400.0,13.8971,13.9013,13.8544,13.8928,121400.0
2004-09-07 13:00:00,32.54,32.57,32.52,32.57,92000.0,13.8885,13.9013,13.88,13.9013,92000.0
2004-09-07 13:30:00,32.57,32.57,32.51,32.52,73400.0,13.9013,13.9013,13.8757,13.88,73400.0
2004-09-07 14:00:00,32.52,32.55,32.49,32.51,63800.0,13.88,13.8928,13.8672,13.8757,63800.0
2004-09-07 14:30:00,32.49,32.52,32.47,32.49,116800.0,13.8672,13.88,13.8587,13.8672,116800.0
2004-09-07 15:00:00,32.5,32.53,32.49,32.52,139600.0,13.8715,13.8843,13.8672,13.88,139600.0
2004-09-07 15:30:00,32.52,32.66,32.49,32.65,408400.0,13.88,13.9398,13.8672,13.9355,408400.0
2004-09-08 09:30:00,32.5,32.62,32.44,32.62,1697000.0,13.8715,13.9227,13.8459,13.9227,1697000.0
2004-09-08 10:00:00,32.62,32.63,32.55,32.58,1306400.0,13.9227,13.927,13.8928,13.9056,1306400.0
2004-09-08 10:30:00,32.58,32.58,32.54,32.55,888400.0,13.9056,13.9056,13.8885,13.8928,888400.0
2004-09-08 11:00:00,32.55,32.58,32.54,32.58,567800.0,13.8928,13.9056,13.8885,13.9056,567800.0
2004-09-08 11:30:00,32.59,32.59,32.54,32.55,308000.0,13.9099,13.9099,13.8885,13.8928,308000.0
2004-09-08 12:00:00,32.55,32.57,32.55,32.55,284000.0,13.8928,13.9013,13.8928,13.8928,284000.0
2004-09-08 12:30:00,32.55,32.56,32.54,32.56,491400.0,13.8928,13.8971,13.8885,13.8971,491400.0
2004-09-08 13:00:00,32.56,32.6,32.56,32.59,257200.0,13.8971,13.9142,13.8971,13.9099,257200.0
2004-09-08 13:30:00,32.59,32.62,32.58,32.61,114200.0,13.9099,13.9227,13.9056,13.9184,114200.0
2004-09-08 14:00:00,32.61,32.62,32.59,32.61,310200.0,13.9184,13.9227,13.9099,13.9184,310200.0
2004-09-08 14:30:00,32.6,32.62,32.59,32.61,422800.0,13.9142,13.9227,13.9099,13.9184,422800.0
2004-09-08 15:00:00,32.6,32.62,32.6,32.62,383000.0,13.9142,13.9227,13.9142,13.9227,383000.0
2004-09-08 15:30:00,32.62,32.67,32.6,32.63,802800.0,13.9227,13.944,13.9142,13.927,802800.0
2004-09-09 09:30:00,32.6,32.62,32.59,32.6,416400.0,13.9142,13.9227,13.9099,13.9142,416400.0
2004-09-09 10:00:00,32.6,32.61,32.6,32.6,395800.0,13.9142,13.9184,13.9142,13.9142,395800.0
2004-09-09 10:30:00,32.6,32.62,32.58,32.6,227600.0,13.9142,13.9227,13.9056,13.9142,227600.0
2004-09-09 11:00:00,32.6,32.65,32.58,32.62,244800.0,13.9142,13.9355,13.9056,13.9227,244800.0
2004-09-09 11:30:00,32.62,32.63,32.6,32.62,83000.0,13.9227,13.927,13.9142,13.9227,83000.0
2004-09-09 12:00:00,32.63,32.7,32.63,32.67,217200.0,13.927,13.9568,13.927,13.944,217200.0
2004-09-09 12:30:00,32.67,32.78,32.67,32.74,179800.0,13.944,13.991,13.944,13.9739,179800.0
2004-09-09 13:00:00,32.74,32.82,32.71,32.8,201000.0,13.9739,14.0081,13.9611,13.9995,201000.0
2004-09-09 13:30:00,32.79,32.81,32.76,32.81,171800.0,13.9952,14.0038,13.9824,14.0038,171800.0
2004-09-09 14:00:00,32.81,32.9,32.81,32.88,322200.0,14.0038,14.0422,14.0038,14.0337,322200.0
2004-09-09 14:30:00,32.88,32.94,32.85,32.9,453000.0,14.0337,14.0593,14.0209,14.0422,453000.0
2004-09-09 15:00:00,32.9,32.9,32.79,32.8,855600.0,14.0422,14.0422,13.9952,13.9995,855600.0
2004-09-09 15:30:00,32.8,32.84,32.76,32.79,462400.0,13.9995,14.0166,13.9824,13.9952,462400.0
2004-09-10 09:30:00,32.71,32.73,32.62,32.7,598200.0,13.9611,13.9696,13.9227,13.9568,598200.0
2004-09-10 10:00:00,32.7,32.76,32.67,32.76,158600.0,13.9568,13.9824,13.944,13.9824,158600.0
2004-09-10 10:30:00,32.76,32.83,32.73,32.81,369600.0,13.9824,14.0123,13.9696,14.0038,369600.0
2004-09-10 11:00:00,32.82,32.84,32.76,32.82,153400.0,14.0081,14.0166,13.9824,14.0081,153400.0
2004-09-10 11:30:00,32.82,32.82,32.78,32.8,89400.0,14.0081,14.0081,13.991,13.9995,89400.0
2004-09-10 12:00:00,32.8,32.82,32.76,32.76,98400.0,13.9995,14.0081,13.9824,13.9824,98400.0
2004-09-10 12:30:00,32.77,32.79,32.76,32.76,73400.0,13.9867,13.9952,13.9824,13.9824,73400.0
2004-09-10 13:00:00,32.76,32.8,32.75,32.77,122600.0,13.9824,13.9995,13.9782,13.9867,122600.0
2004-09-10 13:30:00,32.78,32.78,32.75,32.78,100000.0,13.991,13.991,13.9782,13.991,100000.0
2004-09-10 14:00:00,32.77,32.81,32.75,32.79,601600.0,13.9867,14.0038,13.9782,13.9952,601600.0
2004-09-10 14:30:00,32.8,32.85,32.79,32.83,144800.0,13.9995,14.0209,13.9952,14.0123,144800.0
2004-09-10 15:00:00,32.83,32.9,32.77,32.87,179600.0,14.0123,14.0422,13.9867,14.0294,179600.0
2004-09-10 15:30:00,32.87,32.87,32.81,32.83,209000.0,14.0294,14.0294,14.0038,14.0123,209000.0
2004-09-13 09:30:00,32.85,32.85,32.65,32.71,286400.0,14.0209,14.0209,13.9355,13.9611,286400.0
2004-09-13 10:00:00,32.71,32.74,32.69,32.72,241600.0,13.9611,13.9739,13.9526,13.9654,241600.0
2004-09-13 10:30:00,32.72,32.76,32.71,32.73,128200.0,13.9654,13.9824,13.9611,13.9696,128200.0
2004-09-13 11:00:00,32.73,32.76,32.67,32.68,281000.0,13.9696,13.9824,13.944,13.9483,281000.0
2004-09-13 11:30:00,32.68,32.68,32.6,32.62,206800.0,13.9483,13.9483,13.9142,13.9227,206800.0
2004-09-13 12:00:00,32.61,32.67,32.6,32.61,153000.0,13.9184,13.944,13.9142,13.9184,153000.0
2004-09-13 12:30:00,32.6,32.62,32.55,32.56,163600.0,13.9142,13.9227,13.8928,13.8971,163600.0
2004-09-13 13:00:00,32.56,32.6,32.53,32.56,170600.0,13.8971,13.9142,13.8843,13.8971,170600.0
2004-09-13 13:30:00,32.55,32.57,32.5,32.51,180000.0,13.8928,13.9013,13.8715,13.8757,180000.0
2004-09-13 14:00:00,32.51,32.57,32.51,32.55,128200.0,13.8757,13.9013,13.8757,13.8928,128200.0
2004-09-13 14:30:00,32.55,32.57,32.53,32.53,151400.0,13.8928,13.9013,13.8843,13.8843,151400.0
2004-09-13 15:00:00,32.53,32.57,32.49,32.54,374800.0,13.8843,13.9013,13.8672,13.8885,374800.0
2004-09-13 15:30:00,32.54,32.6,32.52,32.59,318800.0,13.8885,13.9142,13.88,13.9099,318800.0
2004-09-14 09:30:00,32.63,32.69,32.59,32.61,396800.0,13.927,13.9526,13.9099,13.9184,396800.0
2004-09-14 10:00:00,32.6,32.63,32.58,32.6,194400.0,13.9142,13.927,13.9056,13.9142,194400.0
2004-09-14 10:30:00,32.6,32.6,32.56,32.57,207800.0,13.9142,13.9142,13.8971,13.9013,207800.0
2004-09-14 11:00:00,32.57,32.6,32.56,32.59,130600.0,13.9013,13.9142,13.8971,13.9099,130600.0
2004-09-14 11:30:00,32.59,32.6,32.58,32.58,228800.0,13.9099,13.9142,13.9056,13.9056,228800.0
2004-09-14 12:00:00,32.58,32.62,32.56,32.6,228400.0,13.9056,13.9227,13.8971,13.9142,228400.0
2004-09-14 12:30:00,32.59,32.59,32.56,32.56,66000.0,13.9099,13.9099,13.8971,13.8971,66000.0
2004-09-14 13:00:00,32.56,32.6,32.55,32.56,108000.0,13.8971,13.9142,13.8928,13.8971,108000.0
2004-09-14 13:30:00,32.57,32.57,32.51,32.51,202000.0,13.9013,13.9013,13.8757,13.8757,202000.0
2004-09-14 14:00:00,32.51,32.54,32.49,32.51,274200.0,13.8757,13.8885,13.8672,13.8757,274200.0
2004-09-14 14:30:00,32.51,32.55,32.45,32.51,428000.0,13.8757,13.8928,13.8501,13.8757,428000.0
2004-09-14 15:00:00,32.51,32.55,32.48,32.49,362200.0,13.8757,13.8928,13.8629,13.8672,362200.0
2004-09-14 15:30:00,32.49,32.56,32.48,32.5,478200.0,13.8672,13.8971,13.8629,13.8715,478200.0
2004-09-15 09:30:00,32.59,32.67,32.52,32.58,385400.0,13.9099,13.944,13.88,13.9056,385400.0
2004-09-15 10:00:00,32.58,32.6,32.51,32.55,168800.0,13.9056,13.9142,13.8757,13.8928,168800.0
2004-09-15 10:30:00,32.54,32.56,32.51,32.56,141600.0,13.8885,13.8971,13.8757,13.8971,141600.0
2004-09-15 11:00:00,32.56,32.56,32.5,32.5,212200.0,13.8971,13.8971,13.8715,13.8715,212200.0
2004-09-15 11:30:00,32.51,32.52,32.47,32.52,175400.0,13.8757,13.88,13.8587,13.88,175400.0
2004-09-15 12:00:00,32.52,32.52,32.49,32.49,87600.0,13.88,13.88,13.8672,13.8672,87600.0
2004-09-15 12:30:00,32.49,32.52,32.45,32.49,73400.0,13.8672,13.88,13.8501,13.8672,73400.0
2004-09-15 13:00:00,32.49,32.51,32.48,32.49,61200.0,13.8672,13.8757,13.8629,13.8672,61200.0
2004-09-15 13:30:00,32.49,32.5,32.47,32.49,143200.0,13.8672,13.8715,13.8587,13.8672,143200.0
2004-09-15 14:00:00,32.49,32.52,32.48,32.49,113600.0,13.8672,13.88,13.8629,13.8672,113600.0
2004-09-15 14:30:00,32.49,32.54,32.49,32.54,147400.0,13.8672,13.8885,13.8672,13.8885,147400.0
2004-09-15 15:00:00,32.54,32.55,32.5,32.54,186200.0,13.8885,13.8928,13.8715,13.8885,186200.0
2004-09-15 15:30:00,32.54,32.55,32.5,32.53,284000.0,13.8885,13.8928,13.8715,13.8843,284000.0
2004-09-16 09:30:00,32.59,32.6,32.49,32.51,531400.0,13.9099,13.9142,13.8672,13.8757,531400.0
2004-09-16 10:00:00,32.52,32.6,32.49,32.49,355800.0,13.88,13.9142,13.8672,13.8672,355800.0
2004-09-16 10:30:00,32.51,32.56,32.49,32.49,332200.0,13.8757,13.8971,13.8672,13.8672,332200.0
2004-09-16 11:00:00,32.5,32.52,32.48,32.49,137600.0,13.8715,13.88,13.8629,13.8672,137600.0
2004-09-16 11:30:00,32.49,32.52,32.48,32.49,157400.0,13.8672,13.88,13.8629,13.8672,157400.0
2004-09-16 12:00:00,32.49,32.5,32.48,32.49,115200.0,13.8672,13.8715,13.8629,13.8672,115200.0
2004-09-16 12:30:00,32.5,32.55,32.49,32.5,211000.0,13.8715,13.8928,13.8672,13.8715,211000.0
2004-09-16 13:00:00,32.51,32.54,32.49,32.52,90200.0,13.8757,13.8885,13.8672,13.88,90200.0
2004-09-16 13:30:00,32.52,32.56,32.51,32.52,329800.0,13.88,13.8971,13.8757,13.88,329800.0
2004-09-16 14:00:00,32.53,32.63,32.5,32.61,213200.0,13.8843,13.927,13.8715,13.9184,213200.0
2004-09-16 14:30:00,32.61,32.69,32.61,32.65,244400.0,13.9184,13.9526,13.9184,13.9355,244400.0
2004-09-16 15:00:00,32.65,32.66,32.6,32.66,276800.0,13.9355,13.9398,13.9142,13.9398,276800.0
2004-09-16 15:30:00,32.67,32.72,32.64,32.69,263200.0,13.944,13.9654,13.9312,13.9526,263200.0
2004-09-17 09:30:00,32.7,32.71,32.55,32.57,551400.0,13.9568,13.9611,13.8928,13.9013,551400.0
2004-09-17 10:00:00,32.57,32.63,32.53,32.58,375600.0,13.9013,13.927,13.8843,13.9056,375600.0
2004-09-17 10:30:00,32.57,32.65,32.54,32.63,381000.0,13.9013,13.9355,13.8885,13.927,381000.0
2004-09-17 11:00:00,32.63,32.64,32.54,32.58,527600.0,13.927,13.9312,13.8885,13.9056,527600.0
2004-09-17 11:30:00,32.57,32.58,32.48,32.49,501400.0,13.9013,13.9056,13.8629,13.8672,501400.0
2004-09-17 12:00:00,32.49,32.58,32.48,32.56,468000.0,13.8672,13.9056,13.8629,13.8971,468000.0
2004-09-17 12:30:00,32.56,32.6,32.55,32.59,484400.0,13.8971,13.9142,13.8928,13.9099,484400.0
2004-09-17 13:00:00,32.59,32.6,32.55,32.58,314000.0,13.9099,13.9142,13.8928,13.9056,314000.0
2004-09-17 13:30:00,32.58,32.58,32.52,32.54,267400.0,13.9056,13.9056,13.88,13.8885,267400.0
2004-09-17 14:00:00,32.54,32.55,32.52,32.52,260400.0,13.8885,13.8928,13.88,13.88,260400.0
2004-09-17 14:30:00,32.53,32.57,32.52,32.56,209400.0,13.8843,13.9013,13.88,13.8971,209400.0
2004-09-17 15:00:00,32.55,32.55,32.52,32.54,189200.0,13.8928,13.8928,13.88,13.8885,189200.0
2004-09-17 15:30:00,32.53,32.54,32.49,32.52,468600.0,13.8843,13.8885,13.8672,13.88,468600.0
2004-09-20 09:30:00,32.58,32.62,32.52,32.57,679400.0,13.9056,13.9227,13.88,13.9013,679400.0
2004-09-20 10:00:00,32.57,32.71,32.57,32.59,196600.0,13.9013,13.9611,13.9013,13.9099,196600.0
2004-09-20 10:30:00,32.59,32.67,32.58,32.6,617200.0,13.9099,13.944,13.9056,13.9142,617200.0
2004-09-20 11:00:00,32.6,32.62,32.59,32.6,158200.0,13.9142,13.9227,13.9099,13.9142,158200.0
2004-09-20 11:30:00,32.6,32.63,32.58,32.59,175600.0,13.9142,13.927,13.9056,13.9099,175600.0
2004-09-20 12:00:00,32.59,32.62,32.57,32.59,95200.0,13.9099,13.9227,13.9013,13.9099,95200.0
2004-09-20 12:30:00,32.59,32.63,32.57,32.58,133000.0,13.9099,13.927,13.9013,13.9056,133000.0
2004-09-20 13:00:00,32.58,32.6,32.57,32.58,148800.0,13.9056,13.9142,13.9013,13.9056,148800.0
2004-09-20 13:30:00,32.58,32.6,32.56,32.58,178200.0,13.9056,13.9142,13.8971,13.9056,178200.0
2004-09-20 14:00:00,32.58,32.6,32.56,32.6,98800.0,13.9056,13.9142,13.8971,13.9142,98800.0
2004-09-20 14:30:00,32.6,32.6,32.56,32.58,144800.0,13.9142,13.9142,13.8971,13.9056,144800.0
2004-09-20 15:00:00,32.57,32.6,32.55,32.58,131000.0,13.9013,13.9142,13.8928,13.9056,131000.0
2004-09-20 15:30:00,32.58,32.6,32.58,32.59,140200.0,13.9056,13.9142,13.9056,13.9099,140200.0
2004-09-21 09:30:00,32.68,32.7,32.53,32.65,214000.0,13.9483,13.9568,13.8843,13.9355,214000.0
2004-09-21 10:00:00,32.67,32.69,32.6,32.6,312200.0,13.944,13.9526,13.9142,13.9142,312200.0
2004-09-21 10:30:00,32.6,32.63,32.6,32.63,207200.0,13.9142,13.927,13.9142,13.927,207200.0
2004-09-21 11:00:00,32.63,32.67,32.6,32.67,121600.0,13.927,13.944,13.9142,13.944,121600.0
2004-09-21 11:30:00,32.67,32.74,32.67,32.7,260000.0,13.944,13.9739,13.944,13.9568,260000.0
2004-09-21 12:00:00,32.7,32.72,32.67,32.69,173000.0,13.9568,13.9654,13.944,13.9526,173000.0
2004-09-21 12:30:00,32.69,32.73,32.69,32.73,86600.0,13.9526,13.9696,13.9526,13.9696,86600.0
2004-09-21 13:00:00,32.72,32.74,32.71,32.72,113000.0,13.9654,13.9739,13.9611,13.9654,113000.0
2004-09-21 13:30:00,32.72,32.73,32.7,32.72,135600.0,13.9654,13.9696,13.9568,13.9654,135600.0
2004-09-21 14:00:00,32.72,32.8,32.72,32.79,352200.0,13.9654,13.9995,13.9654,13.9952,352200.0
2004-09-21 14:30:00,32.79,32.82,32.74,32.82,227600.0,13.9952,14.0081,13.9739,14.0081,227600.0
2004-09-21 15:00:00,32.82,32.89,32.81,32.81,364200.0,14.0081,14.0379,14.0038,14.0038,364200.0
2004-09-21 15:30:00,32.81,32.83,32.79,32.81,191200.0,14.0038,14.0123,13.9952,14.0038,191200.0
2004-09-22 09:30:00,32.77,32.81,32.58,32.58,248400.0,13.9867,14.0038,13.9056,13.9056,248400.0
2004-09-22 10:00:00,32.58,32.58,32.49,32.5,298800.0,13.9056,13.9056,13.8672,13.8715,298800.0
2004-09-22 10:30:00,32.5,32.52,32.49,32.5,192000.0,13.8715,13.88,13.8672,13.8715,192000.0
2004-09-22 11:00:00,32.51,32.56,32.49,32.51,117400.0,13.8757,13.8971,13.8672,13.8757,117400.0
2004-09-22 11:30:00,32.51,32.52,32.5,32.51,134600.0,13.8757,13.88,13.8715,13.8757,134600.0
2004-09-22 12:00:00,32.51,32.57,32.51,32.52,88400.0,13.8757,13.9013,13.8757,13.88,88400.0
2004-09-22 12:30:00,32.52,32.53,32.5,32.51,106000.0,13.88,13.8843,13.8715,13.8757,106000.0
2004-09-22 13:00:00,32.5,32.52,32.5,32.51,68000.0,13.8715,13.88,13.8715,13.8757,68000.0
2004-09-22 13:30:00,32.51,32.52,32.49,32.51,137800.0,13.8757,13.88,13.8672,13.8757,137800.0
2004-09-22 14:00:00,32.52,32.58,32.51,32.55,169800.0,13.88,13.9056,13.8757,13.8928,169800.0
2004-09-22 14:30:00,32.55,32.57,32.52,32.54,155600.0,13.8928,13.9013,13.88,13.8885,155600.0
2004-09-22 15:00:00,32.54,32.55,32.49,32.51,228600.0,13.8885,13.8928,13.8672,13.8757,228600.0
2004-09-22 15:30:00,32.51,32.55,32.48,32.51,254800.0,13.8757,13.8928,13.8629,13.8757,254800.0
2004-09-23 09:30:00,32.46,32.49,32.38,32.38,135800.0,13.8544,13.8672,13.8203,13.8203,135800.0
2004-09-23 10:00:00,32.38,32.38,32.28,32.28,215000.0,13.8203,13.8203,13.7776,13.7776,215000.0
2004-09-23 10:30:00,32.28,32.36,32.26,32.34,398800.0,13.7776,13.8117,13.769,13.8032,398800.0
2004-09-23 11:00:00,32.35,32.35,32.31,32.33,86000.0,13.8075,13.8075,13.7904,13.7989,86000.0
2004-09-23 11:30:00,32.33,32.38,32.33,32.38,247800.0,13.7989,13.8203,13.7989,13.8203,247800.0
2004-09-23 12:00:00,32.38,32.4,32.34,32.35,81400.0,13.8203,13.8288,13.8032,13.8075,81400.0
2004-09-23 12:30:00,32.35,32.35,32.31,32.31,80800.0,13.8075,13.8075,13.7904,13.7904,80800.0
2004-09-23 13:00:00,32.31,32.32,32.27,32.3,47200.0,13.7904,13.7946,13.7733,13.7861,47200.0
2004-09-23 13:30:00,32.3,32.31,32.3,32.31,66200.0,13.7861,13.7904,13.7861,13.7904,66200.0
2004-09-23 14:00:00,32.31,32.35,32.3,32.32,99000.0,13.7904,13.8075,13.7861,13.7946,99000.0
2004-09-23 14:30:00,32.32,32.35,32.31,32.31,102200.0,13.7946,13.8075,13.7904,13.7904,102200.0
2004-09-23 15:00:00,32.33,32.34,32.3,32.33,164400.0,13.7989,13.8032,13.7861,13.7989,164400.0
2004-09-23 15:30:00,32.33,32.35,32.3,32.32,219800.0,13.7989,13.8075,13.7861,13.7946,219800.0
2004-09-24 09:30:00,32.32,32.33,32.3,32.31,219800.0,13.7946,13.7989,13.7861,13.7904,219800.0
2004-09-24 10:00:00,32.31,32.35,32.25,32.35,255000.0,13.7904,13.8075,13.7648,13.8075,255000.0
2004-09-24 10:30:00,32.35,32.38,32.3,32.31,152400.0,13.8075,13.8203,13.7861,13.7904,152400.0
2004-09-24 11:00:00,32.31,32.35,32.3,32.32,107600.0,13.7904,13.8075,13.7861,13.7946,107600.0
2004-09-24 11:30:00,32.32,32.33,32.3,32.31,100800.0,13.7946,13.7989,13.7861,13.7904,100800.0
2004-09-24 12:00:00,32.31,32.34,32.3,32.34,126400.0,13.7904,13.8032,13.7861,13.8032,126400.0
2004-09-24 12:30:00,32.34,32.35,32.31,32.32,63200.0,13.8032,13.8075,13.7904,13.7946,63200.0
2004-09-24 13:00:00,32.32,32.34,32.31,32.33,94600.0,13.7946,13.8032,13.7904,13.7989,94600.0
2004-09-24 13:30:00,32.34,32.36,32.33,32.34,219400.0,13.8032,13.8117,13.7989,13.8032,219400.0
2004-09-24 14:00:00,32.35,32.38,32.33,32.37,120400.0,13.8075,13.8203,13.7989,13.816,120400.0
2004-09-24 14:30:00,32.37,32.38,32.33,32.35,145200.0,13.816,13.8203,13.7989,13.8075,145200.0
2004-09-24 15:00:00,32.35,32.37,32.33,32.37,108800.0,13.8075,13.816,13.7989,13.816,108800.0
2004-09-24 15:30:00,32.37,32.37,32.3,32.32,243400.0,13.816,13.816,13.7861,13.7946,243400.0
2004-09-27 09:30:00,32.32,32.35,32.25,32.31,202400.0,13.7946,13.8075,13.7648,13.7904,202400.0
2004-09-27 10:00:00,32.31,32.32,32.27,32.27,161400.0,13.7904,13.7946,13.7733,13.7733,161400.0
2004-09-27 10:30:00,32.26,32.27,32.23,32.23,134800.0,13.769,13.7733,13.7562,13.7562,134800.0
2004-09-27 11:00:00,32.23,32.29,32.23,32.27,85200.0,13.7562,13.7818,13.7562,13.7733,85200.0
2004-09-27 11:30:00,32.27,32.3,32.25,32.28,62800.0,13.7733,13.7861,13.7648,13.7776,62800.0
2004-09-27 12:00:00,32.28,32.44,32.28,32.42,101400.0,13.7776,13.8459,13.7776,13.8373,101400.0
2004-09-27 12:30:00,32.42,32.52,32.4,32.51,102200.0,13.8373,13.88,13.8288,13.8757,102200.0
2004-09-27 13:00:00,32.51,32.52,32.44,32.47,123400.0,13.8757,13.88,13.8459,13.8587,123400.0
2004-09-27 13:30:00,32.47,32.49,32.44,32.48,87200.0,13.8587,13.8672,13.8459,13.8629,87200.0
2004-09-27 14:00:00,32.48,32.49,32.41,32.47,167200.0,13.8629,13.8672,13.8331,13.8587,167200.0
2004-09-27 14:30:00,32.47,32.64,32.45,32.48,140600.0,13.8587,13.9312,13.8501,13.8629,140600.0
2004-09-27 15:00:00,32.49,32.52,32.47,32.49,135800.0,13.8672,13.88,13.8587,13.8672,135800.0
2004-09-27 15:30:00,32.49,32.51,32.46,32.46,150000.0,13.8672,13.8757,13.8544,13.8544,150000.0
2004-09-28 09:30:00,32.58,32.68,32.18,32.67,256600.0,13.9056,13.9483,13.7349,13.944,256600.0
2004-09-28 10:00:00,32.66,32.71,32.58,32.6,222600.0,13.9398,13.9611,13.9056,13.9142,222600.0
2004-09-28 10:30:00,32.6,32.6,32.49,32.53,264200.0,13.9142,13.9142,13.8672,13.8843,264200.0
2004-09-28 11:00:00,32.52,32.63,32.52,32.59,101000.0,13.88,13.927,13.88,13.9099,101000.0
2004-09-28 11:30:00,32.58,32.63,32.58,32.6,120400.0,13.9056,13.927,13.9056,13.9142,120400.0
2004-09-28 12:00:00,32.6,32.63,32.6,32.6,158200.0,13.9142,13.927,13.9142,13.9142,158200.0
2004-09-28 12:30:00,32.6,32.6,32.54,32.58,109000.0,13.9142,13.9142,13.8885,13.9056,109000.0
2004-09-28 13:00:00,32.58,32.58,32.54,32.57,74400.0,13.9056,13.9056,13.8885,13.9013,74400.0
2004-09-28 13:30:00,32.56,32.59,32.56,32.57,96200.0,13.8971,13.9099,13.8971,13.9013,96200.0
2004-09-28 14:00:00,32.56,32.59,32.52,32.59,109400.0,13.8971,13.9099,13.88,13.9099,109400.0
2004-09-28 14:30:00,32.58,32.63,32.58,32.6,138000.0,13.9056,13.927,13.9056,13.9142,138000.0
2004-09-28 15:00:00,32.6,32.62,32.59,32.61,227800.0,13.9142,13.9227,13.9099,13.9184,227800.0
2004-09-28 15:30:00,32.61,32.63,32.58,32.59,203000.0,13.9184,13.927,13.9056,13.9099,203000.0
2004-09-29 09:30:00,32.48,32.48,32.38,32.41,247200.0,13.8629,13.8629,13.8203,13.8331,247200.0
2004-09-29 10:00:00,32.42,32.45,32.35,32.42,127800.0,13.8373,13.8501,13.8075,13.8373,127800.0
2004-09-29 10:30:00,32.43,32.49,32.38,32.4,113600.0,13.8416,13.8672,13.8203,13.8288,113600.0
2004-09-29 11:00:00,32.4,32.44,32.39,32.4,85000.0,13.8288,13.8459,13.8245,13.8288,85000.0
2004-09-29 11:30:00,32.39,32.42,32.38,32.4,45200.0,13.8245,13.8373,13.8203,13.8288,45200.0
2004-09-29 12:00:00,32.39,32.42,32.38,32.39,36600.0,13.8245,13.8373,13.8203,13.8245,36600.0
2004-09-29 12:30:00,32.38,32.42,32.38,32.38,45600.0,13.8203,13.8373,13.8203,13.8203,45600.0
2004-09-29 13:00:00,32.39,32.43,32.38,32.38,82800.0,13.8245,13.8416,13.8203,13.8203,82800.0
2004-09-29 13:30:00,32.38,32.38,32.34,32.35,116600.0,13.8203,13.8203,13.8032,13.8075,116600.0
2004-09-29 14:00:00,32.35,32.36,32.34,32.35,67400.0,13.8075,13.8117,13.8032,13.8075,67400.0
2004-09-29 14:30:00,32.35,32.45,32.33,32.45,130600.0,13.8075,13.8501,13.7989,13.8501,130600.0
2004-09-29 15:00:00,32.44,32.5,32.41,32.49,278000.0,13.8459,13.8715,13.8331,13.8672,278000.0
2004-09-29 15:30:00,32.49,32.57,32.49,32.55,171800.0,13.8672,13.9013,13.8672,13.8928,171800.0
2004-09-30 09:30:00,32.5,32.67,32.43,32.47,297600.0,13.8715,13.944,13.8416,13.8587,297600.0
2004-09-30 10:00:00,32.47,32.52,32.44,32.46,189800.0,13.8587,13.88,13.8459,13.8544,189800.0
2004-09-30 10:30:00,32.46,32.49,32.43,32.48,139800.0,13.8544,13.8672,13.8416,13.8629,139800.0
2004-09-30 11:00:00,32.48,32.48,32.44,32.46,107000.0,13.8629,13.8629,13.8459,13.8544,107000.0
2004-09-30 11:30:00,32.45,32.49,32.44,32.46,79400.0,13.8501,13.8672,13.8459,13.8544,79400.0
2004-09-30 12:00:00,32.46,32.48,32.43,32.48,96000.0,13.8544,13.8629,13.8416,13.8629,96000.0
2004-09-30 12:30:00,32.48,32.5,32.47,32.47,50000.0,13.8629,13.8715,13.8587,13.8587,50000.0
2004-09-30 13:00:00,32.47,32.48,32.45,32.46,63000.0,13.8587,13.8629,13.8501,13.8544,63000.0
2004-09-30 13:30:00,32.47,32.52,32.46,32.52,121800.0,13.8587,13.88,13.8544,13.88,121800.0
2004-09-30 14:00:00,32.51,32.59,32.51,32.59,98400.0,13.8757,13.9099,13.8757,13.9099,98400.0
2004-09-30 14:30:00,32.59,32.6,32.56,32.58,176600.0,13.9099,13.9142,13.8971,13.9056,176600.0
2004-09-30 15:00:00,32.58,32.59,32.55,32.57,180000.0,13.9056,13.9099,13.8928,13.9013,180000.0
2004-09-30 15:30:00,32.56,32.63,32.55,32.63,193200.0,13.8971,13.927,13.8928,13.927,193200.0
2004-10-01 09:30:00,32.63,32.84,32.6,32.83,208600.0,13.927,14.0166,13.9142,14.0123,208600.0
2004-10-01 10:00:00,32.83,32.84,32.7,32.73,282400.0,14.0123,14.0166,13.9568,13.9696,282400.0
2004-10-01 10:30:00,32.72,32.8,32.66,32.77,270400.0,13.9654,13.9995,13.9398,13.9867,270400.0
2004-10-01 11:00:00,32.78,32.82,32.77,32.79,163200.0,13.991,14.0081,13.9867,13.9952,163200.0
2004-10-01 11:30:00,32.8,32.81,32.77,32.8,135800.0,13.9995,14.0038,13.9867,13.9995,135800.0
2004-10-01 12:00:00,32.79,32.85,32.77,32.83,48800.0,13.9952,14.0209,13.9867,14.0123,48800.0
2004-10-01 12:30:00,32.83,32.87,32.82,32.85,145600.0,14.0123,14.0294,14.0081,14.0209,145600.0
2004-10-01 13:00:00,32.85,32.91,32.85,32.88,85800.0,14.0209,14.0465,14.0209,14.0337,85800.0
2004-10-01 13:30:00,32.88,32.95,32.87,32.9,198600.0,14.0337,14.0635,14.0294,14.0422,198600.0
2004-10-01 14:00:00,32.91,32.91,32.84,32.87,280000.0,14.0465,14.0465,14.0166,14.0294,280000.0
2004-10-01 14:30:00,32.87,32.91,32.85,32.9,99000.0,14.0294,14.0465,14.0209,14.0422,99000.0
2004-10-01 15:00:00,32.9,32.92,32.88,32.88,134800.0,14.0422,14.0507,14.0337,14.0337,134800.0
2004-10-01 15:30:00,32.88,32.88,32.84,32.85,237400.0,14.0337,14.0337,14.0166,14.0209,237400.0
2004-10-04 09:30:00,32.85,32.91,32.83,32.83,254600.0,14.0209,14.0465,14.0123,14.0123,254600.0
2004-10-04 10:00:00,32.83,32.87,32.77,32.77,250600.0,14.0123,14.0294,13.9867,13.9867,250600.0
2004-10-04 10:30:00,32.77,32.78,32.73,32.73,116600.0,13.9867,13.991,13.9696,13.9696,116600.0
2004-10-04 11:00:00,32.73,32.76,32.73,32.73,248600.0,13.9696,13.9824,13.9696,13.9696,248600.0
2004-10-04 11:30:00,32.74,32.77,32.74,32.77,231800.0,13.9739,13.9867,13.9739,13.9867,231800.0
2004-10-04 12:00:00,32.77,32.82,32.75,32.76,139800.0,13.9867,14.0081,13.9782,13.9824,139800.0
2004-10-04 12:30:00,32.76,32.82,32.76,32.8,142800.0,13.9824,14.0081,13.9824,13.9995,142800.0
2004-10-04 13:00:00,32.79,32.8,32.76,32.77,91200.0,13.9952,13.9995,13.9824,13.9867,91200.0
2004-10-04 13:30:00,32.76,32.77,32.76,32.76,107400.0,13.9824,13.9867,13.9824,13.9824,107400.0
2004-10-04 14:00:00,32.76,32.77,32.74,32.77,143000.0,13.9824,13.9867,13.9739,13.9867,143000.0
2004-10-04 14:30:00,32.77,32.77,32.72,32.73,195600.0,13.9867,13.9867,13.9654,13.9696,195600.0
2004-10-04 15:00:00,32.73,32.79,32.72,32.79,150600.0,13.9696,13.9952,13.9654,13.9952,150600.0
2004-10-04 15:30:00,32.78,32.83,32.74,32.81,250800.0,13.991,14.0123,13.9739,14.0038,250800.0
2004-10-05 09:30:00,32.81,32.85,32.7,32.73,259000.0,14.0038,14.0209,13.9568,13.9696,259000.0
2004-10-05 10:00:00,32.73,32.76,32.7,32.74,380000.0,13.9696,13.9824,13.9568,13.9739,380000.0
2004-10-05 10:30:00,32.75,32.8,32.73,32.79,205200.0,13.9782,13.9995,13.9696,13.9952,205200.0
2004-10-05 11:00:00,32.79,32.95,32.76,32.77,115800.0,13.9952,14.0635,13.9824,13.9867,115800.0
2004-10-05 11:30:00,32.77,32.79,32.73,32.77,439000.0,13.9867,13.9952,13.9696,13.9867,439000.0
2004-10-05 12:00:00,32.77,32.8,32.73,32.79,293400.0,13.9867,13.9995,13.9696,13.9952,293400.0
2004-10-05 12:30:00,32.8,32.82,32.78,32.79,116200.0,13.9995,14.0081,13.991,13.9952,116200.0
2004-10-05 13:00:00,32.79,32.82,32.78,32.78,87600.0,13.9952,14.0081,13.991,13.991,87600.0
2004-10-05 13:30:00,32.78,32.81,32.75,32.77,147200.0,13.991,14.0038,13.9782,13.9867,147200.0
2004-10-05 14:00:00,32.77,32.77,32.74,32.77,110400.0,13.9867,13.9867,13.9739,13.9867,110400.0
2004-10-05 14:30:00,32.77,32.77,32.74,32.75,93800.0,13.9867,13.9867,13.9739,13.9782,93800.0
2004-10-05 15:00:00,32.75,32.77,32.73,32.77,143200.0,13.9782,13.9867,13.9696,13.9867,143200.0
2004-10-05 15:30:00,32.77,32.79,32.75,32.76,212400.0,13.9867,13.9952,13.9782,13.9824,212400.0
2004-10-06 09:30:00,32.76,32.76,32.63,32.68,224400.0,13.9824,13.9824,13.927,13.9483,224400.0
2004-10-06 10:00:00,32.69,32.84,32.63,32.82,161600.0,13.9526,14.0166,13.927,14.0081,161600.0
2004-10-06 10:30:00,32.82,32.82,32.77,32.8,83800.0,14.0081,14.0081,13.9867,13.9995,83800.0
2004-10-06 11:00:00,32.8,32.82,32.75,32.77,228000.0,13.9995,14.0081,13.9782,13.9867,228000.0
2004-10-06 11:30:00,32.79,32.81,32.76,32.77,72600.0,13.9952,14.0038,13.9824,13.9867,72600.0
2004-10-06 12:00:00,32.77,32.82,32.77,32.8,86800.0,13.9867,14.0081,13.9867,13.9995,86800.0
2004-10-06 12:30:00,32.8,32.85,32.79,32.82,117400.0,13.9995,14.0209,13.9952,14.0081,117400.0
2004-10-06 13:00:00,32.82,32.87,32.8,32.83,229800.0,14.0081,14.0294,13.9995,14.0123,229800.0
2004-10-06 13:30:00,32.84,32.88,32.81,32.85,201200.0,14.0166,14.0337,14.0038,14.0209,201200.0
2004-10-06 14:00:00,32.85,32.91,32.85,32.9,189000.0,14.0209,14.0465,14.0209,14.0422,189000.0
2004-10-06 14:30:00,32.9,32.9,32.85,32.85,56400.0,14.0422,14.0422,14.0209,14.0209,56400.0
2004-10-06 15:00:00,32.85,32.99,32.85,32.99,219400.0,14.0209,14.0806,14.0209,14.0806,219400.0
2004-10-06 15:30:00,32.99,33.0,32.98,32.99,283600.0,14.0806,14.0849,14.0763,14.0806,283600.0
2004-10-07 09:30:00,33.0,33.01,32.93,32.99,301600.0,14.0849,14.0891,14.055,14.0806,301600.0
2004-10-07 10:00:00,32.99,33.01,32.96,33.0,276800.0,14.0806,14.0891,14.0678,14.0849,276800.0
2004-10-07 10:30:00,33.0,33.02,32.96,32.99,206400.0,14.0849,14.0934,14.0678,14.0806,206400.0
2004-10-07 11:00:00,32.99,33.0,32.91,32.93,127400.0,14.0806,14.0849,14.0465,14.055,127400.0
2004-10-07 11:30:00,32.92,32.94,32.9,32.92,56000.0,14.0507,14.0593,14.0422,14.0507,56000.0
2004-10-07 12:00:00,32.93,32.93,32.85,32.85,92400.0,14.055,14.055,14.0209,14.0209,92400.0
2004-10-07 12:30:00,32.85,32.87,32.79,32.86,494600.0,14.0209,14.0294,13.9952,14.0251,494600.0
2004-10-07 13:00:00,32.87,32.88,32.82,32.82,402800.0,14.0294,14.0337,14.0081,14.0081,402800.0
2004-10-07 13:30:00,32.83,32.85,32.8,32.82,76800.0,14.0123,14.0209,13.9995,14.0081,76800.0
2004-10-07 14:00:00,32.82,32.84,32.78,32.8,58200.0,14.0081,14.0166,13.991,13.9995,58200.0
2004-10-07 14:30:00,32.81,32.83,32.79,32.8,197800.0,14.0038,14.0123,13.9952,13.9995,197800.0
2004-10-07 15:00:00,32.79,32.8,32.75,32.77,169600.0,13.9952,13.9995,13.9782,13.9867,169600.0
2004-10-07 15:30:00,32.77,32.79,32.73,32.73,272400.0,13.9867,13.9952,13.9696,13.9696,272400.0
2004-10-08 09:30:00,32.87,32.94,32.74,32.82,195400.0,14.0294,14.0593,13.9739,14.0081,195400.0
2004-10-08 10:00:00,32.82,32.84,32.8,32.81,197800.0,14.0081,14.0166,13.9995,14.0038,197800.0
2004-10-08 10:30:00,32.81,32.83,32.77,32.81,124800.0,14.0038,14.0123,13.9867,14.0038,124800.0
2004-10-08 11:00:00,32.81,32.81,32.77,32.8,155800.0,14.0038,14.0038,13.9867,13.9995,155800.0
2004-10-08 11:30:00,32.82,32.83,32.79,32.81,81200.0,14.0081,14.0123,13.9952,14.0038,81200.0
2004-10-08 12:00:00,32.81,32.85,32.79,32.84,98200.0,14.0038,14.0209,13.9952,14.0166,98200.0
2004-10-08 12:30:00,32.84,32.85,32.79,32.82,132000.0,14.0166,14.0209,13.9952,14.0081,132000.0
2004-10-08 13:00:00,32.81,32.83,32.77,32.82,42200.0,14.0038,14.0123,13.9867,14.0081,42200.0
2004-10-08 13:30:00,32.82,32.84,32.79,32.79,190800.0,14.0081,14.0166,13.9952,13.9952,190800.0
2004-10-08 14:00:00,32.8,32.85,32.79,32.85,189600.0,13.9995,14.0209,13.9952,14.0209,189600.0
2004-10-08 14:30:00,32.83,32.91,32.81,32.9,38200.0,14.0123,14.0465,14.0038,14.0422,38200.0
2004-10-08 15:00:00,32.9,32.97,32.87,32.92,137000.0,14.0422,14.0721,14.0294,14.0507,137000.0
2004-10-08 15:30:00,32.92,33.0,32.87,32.99,183800.0,14.0507,14.0849,14.0294,14.0806,183800.0
2004-10-11 09:30:00,33.0,33.08,32.96,32.99,154000.0,14.0849,14.119,14.0678,14.0806,154000.0
2004-10-11 10:00:00,32.99,33.02,32.95,32.95,226600.0,14.0806,14.0934,14.0635,14.0635,226600.0
2004-10-11 10:30:00,32.95,32.99,32.87,32.92,115000.0,14.0635,14.0806,14.0294,14.0507,115000.0
2004-10-11 11:00:00,32.91,32.93,32.88,32.93,141000.0,14.0465,14.055,14.0337,14.055,141000.0
2004-10-11 11:30:00,32.93,32.93,32.88,32.9,202800.0,14.055,14.055,14.0337,14.0422,202800.0
2004-10-11 12:00:00,32.9,32.91,32.88,32.9,90000.0,14.0422,14.0465,14.0337,14.0422,90000.0
2004-10-11 12:30:00,32.9,32.91,32.88,32.9,48200.0,14.0422,14.0465,14.0337,14.0422,48200.0
2004-10-11 13:00:00,32.9,32.93,32.88,32.93,99000.0,14.0422,14.055,14.0337,14.055,99000.0
2004-10-11 13:30:00,32.93,32.99,32.91,32.95,79600.0,14.055,14.0806,14.0465,14.0635,79600.0
2004-10-11 14:00:00,32.95,32.96,32.94,32.94,40200.0,14.0635,14.0678,14.0593,14.0593,40200.0
2004-10-11 14:30:00,32.94,32.98,32.93,32.95,35600.0,14.0593,14.0763,14.055,14.0635,35600.0
2004-10-11 15:00:00,32.96,32.98,32.94,32.94,58200.0,14.0678,14.0763,14.0593,14.0593,58200.0
2004-10-11 15:30:00,32.93,32.95,32.93,32.94,147400.0,14.055,14.0635,14.055,14.0593,147400.0
2004-10-12 09:30:00,32.93,32.96,32.76,32.85,302400.0,14.055,14.0678,13.9824,14.0209,302400.0
2004-10-12 10:00:00,32.85,32.93,32.83,32.91,313000.0,14.0209,14.055,14.0123,14.0465,313000.0
2004-10-12 10:30:00,32.9,32.95,32.84,32.93,623000.0,14.0422,14.0635,14.0166,14.055,623000.0
2004-10-12 11:00:00,32.93,32.97,32.93,32.96,218800.0,14.055,14.0721,14.055,14.0678,218800.0
2004-10-12 11:30:00,32.96,33.06,32.95,33.06,84200.0,14.0678,14.1105,14.0635,14.1105,84200.0
2004-10-12 12:00:00,33.04,33.05,32.98,33.01,222200.0,14.102,14.1062,14.0763,14.0891,222200.0
2004-10-12 12:30:00,33.02,33.04,32.99,33.04,110400.0,14.0934,14.102,14.0806,14.102,110400.0
2004-10-12 13:00:00,33.03,33.03,32.98,32.99,370200.0,14.0977,14.0977,14.0763,14.0806,370200.0
2004-10-12 13:30:00,32.99,32.99,32.94,32.98,217000.0,14.0806,14.0806,14.0593,14.0763,217000.0
2004-10-12 14:00:00,32.98,33.04,32.94,33.03,148000.0,14.0763,14.102,14.0593,14.0977,148000.0
2004-10-12 14:30:00,33.04,33.1,33.04,33.1,187000.0,14.102,14.1276,14.102,14.1276,187000.0
2004-10-12 15:00:00,33.1,33.11,33.07,33.08,223800.0,14.1276,14.1318,14.1148,14.119,223800.0
2004-10-12 15:30:00,33.08,33.14,33.05,33.1,818600.0,14.119,14.1446,14.1062,14.1276,818600.0
2004-10-13 09:30:00,33.12,33.18,32.88,32.9,202800.0,14.1361,14.1617,14.0337,14.0422,202800.0
2004-10-13 10:00:00,32.9,32.95,32.77,32.83,285000.0,14.0422,14.0635,13.9867,14.0123,285000.0
2004-10-13 10:30:00,32.84,32.87,32.83,32.84,97000.0,14.0166,14.0294,14.0123,14.0166,97000.0
2004-10-13 11:00:00,32.84,32.84,32.77,32.81,166600.0,14.0166,14.0166,13.9867,14.0038,166600.0
2004-10-13 11:30:00,32.81,32.81,32.73,32.74,198600.0,14.0038,14.0038,13.9696,13.9739,198600.0
2004-10-13 12:00:00,32.73,32.73,32.68,32.7,111200.0,13.9696,13.9696,13.9483,13.9568,111200.0
2004-10-13 12:30:00,32.7,32.72,32.66,32.67,96600.0,13.9568,13.9654,13.9398,13.944,96600.0
2004-10-13 13:00:00,32.67,32.7,32.65,32.65,99600.0,13.944,13.9568,13.9355,13.9355,99600.0
2004-10-13 13:30:00,32.65,32.65,32.58,32.59,150800.0,13.9355,13.9355,13.9056,13.9099,150800.0
2004-10-13 14:00:00,32.59,32.6,32.55,32.56,108400.0,13.9099,13.9142,13.8928,13.8971,108400.0
2004-10-13 14:30:00,32.56,32.64,32.53,32.63,119400.0,13.8971,13.9312,13.8843,13.927,119400.0
2004-10-13 15:00:00,32.64,32.7,32.6,32.64,126000.0,13.9312,13.9568,13.9142,13.9312,126000.0
2004-10-13 15:30:00,32.64,32.68,32.62,32.63,407600.0,13.9312,13.9483,13.9227,13.927,407600.0
2004-10-14 09:30:00,32.51,32.6,32.51,32.6,198000.0,13.8757,13.9142,13.8757,13.9142,198000.0
2004-10-14 10:00:00,32.6,32.64,32.57,32.59,61400.0,13.9142,13.9312,13.9013,13.9099,61400.0
2004-10-14 10:30:00,32.59,32.63,32.52,32.52,58000.0,13.9099,13.927,13.88,13.88,58000.0
2004-10-14 11:00:00,32.52,32.58,32.51,32.53,127400.0,13.88,13.9056,13.8757,13.8843,127400.0
2004-10-14 11:30:00,32.53,32.56,32.47,32.51,144000.0,13.8843,13.8971,13.8587,13.8757,144000.0
2004-10-14 12:00:00,32.5,32.52,32.48,32.5,83000.0,13.8715,13.88,13.8629,13.8715,83000.0
2004-10-14 12:30:00,32.49,32.55,32.48,32.51,66000.0,13.8672,13.8928,13.8629,13.8757,66000.0
2004-10-14 13:00:00,32.51,32.58,32.5,32.58,76600.0,13.8757,13.9056,13.8715,13.9056,76600.0
2004-10-14 13:30:00,32.58,32.59,32.55,32.56,61000.0,13.9056,13.9099,13.8928,13.8971,61000.0
2004-10-14 14:00:00,32.55,32.56,32.51,32.51,125600.0,13.8928,13.8971,13.8757,13.8757,125600.0
2004-10-14 14:30:00,32.52,32.52,32.5,32.51,93800.0,13.88,13.88,13.8715,13.8757,93800.0
2004-10-14 15:00:00,32.51,32.51,32.46,32.47,148800.0,13.8757,13.8757,13.8544,13.8587,148800.0
2004-10-14 15:30:00,32.48,32.52,32.45,32.46,321600.0,13.8629,13.88,13.8501,13.8544,321600.0
2004-10-15 09:30:00,32.6,32.71,32.57,32.71,274200.0,13.9142,13.9611,13.9013,13.9611,274200.0
2004-10-15 10:00:00,32.71,32.74,32.6,32.68,179200.0,13.9611,13.9739,13.9142,13.9483,179200.0
2004-10-15 10:30:00,32.67,32.7,32.59,32.65,381000.0,13.944,13.9568,13.9099,13.9355,381000.0
2004-10-15 11:00:00,32.65,32.66,32.6,32.6,124600.0,13.9355,13.9398,13.9142,13.9142,124600.0
2004-10-15 11:30:00,32.6,32.62,32.59,32.6,210400.0,13.9142,13.9227,13.9099,13.9142,210400.0
2004-10-15 12:00:00,32.6,32.74,32.6,32.74,198400.0,13.9142,13.9739,13.9142,13.9739,198400.0
2004-10-15 12:30:00,32.73,32.74,32.65,32.69,304200.0,13.9696,13.9739,13.9355,13.9526,304200.0
2004-10-15 13:00:00,32.69,32.74,32.67,32.71,171200.0,13.9526,13.9739,13.944,13.9611,171200.0
2004-10-15 13:30:00,32.71,32.71,32.68,32.71,135800.0,13.9611,13.9611,13.9483,13.9611,135800.0
2004-10-15 14:00:00,32.71,32.75,32.68,32.68,213800.0,13.9611,13.9782,13.9483,13.9483,213800.0
2004-10-15 14:30:00,32.68,32.69,32.63,32.63,170600.0,13.9483,13.9526,13.927,13.927,170600.0
2004-10-15 15:00:00,32.63,32.63,32.6,32.62,189800.0,13.927,13.927,13.9142,13.9227,189800.0
2004-10-15 15:30:00,32.62,32.62,32.58,32.6,282600.0,13.9227,13.9227,13.9056,13.9142,282600.0
2004-10-18 09:30:00,32.57,32.63,32.5,32.62,131800.0,13.9013,13.927,13.8715,13.9227,131800.0
2004-10-18 10:00:00,32.65,32.69,32.61,32.67,143600.0,13.9355,13.9526,13.9184,13.944,143600.0
2004-10-18 10:30:00,32.66,32.68,32.57,32.6,100200.0,13.9398,13.9483,13.9013,13.9142,100200.0
2004-10-18 11:00:00,32.6,32.63,32.58,32.61,212000.0,13.9142,13.927,13.9056,13.9184,212000.0
2004-10-18 11:30:00,32.6,32.63,32.58,32.6,87400.0,13.9142,13.927,13.9056,13.9142,87400.0
2004-10-18 12:00:00,32.6,32.63,32.58,32.61,141000.0,13.9142,13.927,13.9056,13.9184,141000.0
2004-10-18 12:30:00,32.61,32.63,32.58,32.59,71200.0,13.9184,13.927,13.9056,13.9099,71200.0
2004-10-18 13:00:00,32.59,32.59,32.53,32.55,149000.0,13.9099,13.9099,13.8843,13.8928,149000.0
2004-10-18 13:30:00,32.55,32.55,32.48,32.51,187600.0,13.8928,13.8928,13.8629,13.8757,187600.0
2004-10-18 14:00:00,32.5,32.54,32.49,32.53,155400.0,13.8715,13.8885,13.8672,13.8843,155400.0
2004-10-18 14:30:00,32.53,32.63,32.52,32.59,178800.0,13.8843,13.927,13.88,13.9099,178800.0
2004-10-18 15:00:00,32.59,32.59,32.54,32.59,257600.0,13.9099,13.9099,13.8885,13.9099,257600.0
2004-10-18 15:30:00,32.58,32.59,32.53,32.57,180400.0,13.9056,13.9099,13.8843,13.9013,180400.0
2004-10-19 09:30:00,32.57,32.73,32.54,32.6,237000.0,13.9013,13.9696,13.8885,13.9142,237000.0
2004-10-19 10:00:00,32.6,32.6,32.52,32.55,280800.0,13.9142,13.9142,13.88,13.8928,280800.0
2004-10-19 10:30:00,32.54,32.57,32.52,32.54,141200.0,13.8885,13.9013,13.88,13.8885,141200.0
2004-10-19 11:00:00,32.54,32.55,32.41,32.41,198600.0,13.8885,13.8928,13.8331,13.8331,198600.0
2004-10-19 11:30:00,32.42,32.46,32.41,32.45,111800.0,13.8373,13.8544,13.8331,13.8501,111800.0
2004-10-19 12:00:00,32.45,32.46,32.41,32.44,104200.0,13.8501,13.8544,13.8331,13.8459,104200.0
2004-10-19 12:30:00,32.45,32.47,32.4,32.42,73800.0,13.8501,13.8587,13.8288,13.8373,73800.0
2004-10-19 13:00:00,32.42,32.42,32.35,32.41,56800.0,13.8373,13.8373,13.8075,13.8331,56800.0
2004-10-19 13:30:00,32.41,32.42,32.37,32.4,140200.0,13.8331,13.8373,13.816,13.8288,140200.0
2004-10-19 14:00:00,32.39,32.4,32.34,32.35,88200.0,13.8245,13.8288,13.8032,13.8075,88200.0
2004-10-19 14:30:00,32.35,32.35,32.29,32.32,184200.0,13.8075,13.8075,13.7818,13.7946,184200.0
2004-10-19 15:00:00,32.32,32.33,32.29,32.3,199600.0,13.7946,13.7989,13.7818,13.7861,199600.0
2004-10-19 15:30:00,32.31,32.35,32.29,32.35,323600.0,13.7904,13.8075,13.7818,13.8075,323600.0
2004-10-20 09:30:00,32.43,32.48,32.37,32.41,257000.0,13.8416,13.8629,13.816,13.8331,257000.0
2004-10-20 10:00:00,32.39,32.43,32.38,32.39,208200.0,13.8245,13.8416,13.8203,13.8245,208200.0
2004-10-20 10:30:00,32.39,32.4,32.33,32.34,149400.0,13.8245,13.8288,13.7989,13.8032,149400.0
2004-10-20 11:00:00,32.35,32.38,32.32,32.35,104800.0,13.8075,13.8203,13.7946,13.8075,104800.0
2004-10-20 11:30:00,32.36,32.38,32.3,32.37,208400.0,13.8117,13.8203,13.7861,13.816,208400.0
2004-10-20 12:00:00,32.36,32.48,32.34,32.48,299000.0,13.8117,13.8629,13.8032,13.8629,299000.0
2004-10-20 12:30:00,32.48,32.51,32.42,32.43,252000.0,13.8629,13.8757,13.8373,13.8416,252000.0
2004-10-20 13:00:00,32.43,32.46,32.42,32.43,138200.0,13.8416,13.8544,13.8373,13.8416,138200.0
2004-10-20 13:30:00,32.43,32.44,32.4,32.41,165000.0,13.8416,13.8459,13.8288,13.8331,165000.0
2004-10-20 14:00:00,32.41,32.41,32.37,32.4,126800.0,13.8331,13.8331,13.816,13.8288,126800.0
2004-10-20 14:30:00,32.4,32.46,32.35,32.45,199800.0,13.8288,13.8544,13.8075,13.8501,199800.0
2004-10-20 15:00:00,32.44,32.48,32.41,32.48,192600.0,13.8459,13.8629,13.8331,13.8629,192600.0
2004-10-20 15:30:00,32.48,32.55,32.46,32.54,482200.0,13.8629,13.8928,13.8544,13.8885,482200.0
2004-10-21 09:30:00,32.08,32.18,32.05,32.17,754800.0,13.6922,13.7349,13.6794,13.7306,754800.0
2004-10-21 10:00:00,32.15,32.18,32.09,32.09,498800.0,13.7221,13.7349,13.6965,13.6965,498800.0
2004-10-21 10:30:00,32.09,32.09,31.96,31.96,555400.0,13.6965,13.6965,13.641,13.641,555400.0
2004-10-21 11:00:00,31.96,32.0,31.95,31.97,586600.0,13.641,13.6581,13.6367,13.6453,586600.0
2004-10-21 11:30:00,31.97,32.0,31.89,31.9,278400.0,13.6453,13.6581,13.6111,13.6154,278400.0
2004-10-21 12:00:00,31.9,31.91,31.82,31.82,390400.0,13.6154,13.6197,13.5812,13.5812,390400.0
2004-10-21 12:30:00,31.83,31.89,31.77,31.83,411000.0,13.5855,13.6111,13.5599,13.5855,411000.0
2004-10-21 13:00:00,31.81,31.86,31.78,31.8,606200.0,13.577,13.5983,13.5642,13.5727,606200.0
2004-10-21 13:30:00,31.8,31.86,31.78,31.8,378800.0,13.5727,13.5983,13.5642,13.5727,378800.0
2004-10-21 14:00:00,31.82,32.06,31.8,32.04,418600.0,13.5812,13.6837,13.5727,13.6751,418600.0
2004-10-21 14:30:00,32.06,32.09,31.98,32.0,461800.0,13.6837,13.6965,13.6495,13.6581,461800.0
2004-10-21 15:00:00,32.0,32.03,31.94,32.0,703200.0,13.6581,13.6709,13.6325,13.6581,703200.0
2004-10-21 15:30:00,31.99,32.05,31.98,32.01,540600.0,13.6538,13.6794,13.6495,13.6623,540600.0
2004-10-22 09:30:00,32.01,32.13,31.91,32.07,318800.0,13.6623,13.7136,13.6197,13.6879,318800.0
2004-10-22 10:00:00,32.06,32.17,31.95,31.96,416000.0,13.6837,13.7306,13.6367,13.641,416000.0
2004-10-22 10:30:00,31.95,32.05,31.94,32.04,577400.0,13.6367,13.6794,13.6325,13.6751,577400.0
2004-10-22 11:00:00,32.03,32.07,32.01,32.02,146200.0,13.6709,13.6879,13.6623,13.6666,146200.0
2004-10-22 11:30:00,32.01,32.02,31.96,31.97,243000.0,13.6623,13.6666,13.641,13.6453,243000.0
2004-10-22 12:00:00,31.97,32.0,31.95,31.99,210800.0,13.6453,13.6581,13.6367,13.6538,210800.0
2004-10-22 12:30:00,31.99,31.99,31.93,31.95,203200.0,13.6538,13.6538,13.6282,13.6367,203200.0
2004-10-22 13:00:00,31.94,31.96,31.93,31.93,118600.0,13.6325,13.641,13.6282,13.6282,118600.0
2004-10-22 13:30:00,31.94,31.95,31.88,31.91,164400.0,13.6325,13.6367,13.6068,13.6197,164400.0
2004-10-22 14:00:00,31.9,31.98,31.89,31.93,157000.0,13.6154,13.6495,13.6111,13.6282,157000.0
2004-10-22 14:30:00,31.93,31.99,31.92,31.93,159000.0,13.6282,13.6538,13.6239,13.6282,159000.0
2004-10-22 15:00:00,31.93,31.95,31.87,31.9,159600.0,13.6282,13.6367,13.6026,13.6154,159600.0
2004-10-22 15:30:00,31.9,31.94,31.86,31.88,222200.0,13.6154,13.6325,13.5983,13.6068,222200.0
2004-10-25 09:30:00,32.0,32.1,31.95,31.95,291400.0,13.6581,13.7007,13.6367,13.6367,291400.0
2004-10-25 10:00:00,31.95,31.95,31.84,31.93,413600.0,13.6367,13.6367,13.5898,13.6282,413600.0
2004-10-25 10:30:00,31.93,31.93,31.84,31.89,458800.0,13.6282,13.6282,13.5898,13.6111,458800.0
2004-10-25 11:00:00,31.91,31.94,31.88,31.91,178200.0,13.6197,13.6325,13.6068,13.6197,178200.0
2004-10-25 11:30:00,31.91,31.93,31.86,31.91,99600.0,13.6197,13.6282,13.5983,13.6197,99600.0
2004-10-25 12:00:00,31.91,31.92,31.83,31.85,116600.0,13.6197,13.6239,13.5855,13.594,116600.0
2004-10-25 12:30:00,31.85,31.85,31.72,31.79,258000.0,13.594,13.594,13.5386,13.5684,258000.0
2004-10-25 13:00:00,31.78,31.81,31.77,31.78,144000.0,13.5642,13.577,13.5599,13.5642,144000.0
2004-10-25 13:30:00,31.78,31.8,31.74,31.75,136200.0,13.5642,13.5727,13.5471,13.5514,136200.0
2004-10-25 14:00:00,31.75,31.77,31.73,31.75,168800.0,13.5514,13.5599,13.5428,13.5514,168800.0
2004-10-25 14:30:00,31.75,31.8,31.75,31.78,315600.0,13.5514,13.5727,13.5514,13.5642,315600.0
2004-10-25 15:00:00,31.78,31.8,31.75,31.77,249400.0,13.5642,13.5727,13.5514,13.5599,249400.0
2004-10-25 15:30:00,31.76,31.78,31.75,31.77,283000.0,13.5556,13.5642,13.5514,13.5599,283000.0
2004-10-26 09:30:00,31.77,31.78,31.7,31.73,241600.0,13.5599,13.5642,13.53,13.5428,241600.0
2004-10-26 10:00:00,31.73,31.88,31.73,31.79,288600.0,13.5428,13.6068,13.5428,13.5684,288600.0
2004-10-26 10:30:00,31.79,31.8,31.77,31.78,162000.0,13.5684,13.5727,13.5599,13.5642,162000.0
2004-10-26 11:00:00,31.8,31.92,31.78,31.9,123600.0,13.5727,13.6239,13.5642,13.6154,123600.0
2004-10-26 11:30:00,31.9,31.99,31.89,31.99,114000.0,13.6154,13.6538,13.6111,13.6538,114000.0
2004-10-26 12:00:00,31.99,32.12,31.98,32.08,115600.0,13.6538,13.7093,13.6495,13.6922,115600.0
2004-10-26 12:30:00,32.08,32.08,32.04,32.06,87000.0,13.6922,13.6922,13.6751,13.6837,87000.0
2004-10-26 13:00:00,32.06,32.12,32.06,32.1,130400.0,13.6837,13.7093,13.6837,13.7007,130400.0
2004-10-26 13:30:00,32.1,32.17,32.1,32.17,221400.0,13.7007,13.7306,13.7007,13.7306,221400.0
2004-10-26 14:00:00,32.17,32.29,32.17,32.27,139600.0,13.7306,13.7818,13.7306,13.7733,139600.0
2004-10-26 14:30:00,32.27,32.34,32.24,32.3,197600.0,13.7733,13.8032,13.7605,13.7861,197600.0
2004-10-26 15:00:00,32.31,32.32,32.28,32.29,196000.0,13.7904,13.7946,13.7776,13.7818,196000.0
2004-10-26 15:30:00,32.29,32.45,32.28,32.43,462000.0,13.7818,13.8501,13.7776,13.8416,462000.0
2004-10-27 09:30:00,32.4,32.45,32.29,32.38,136800.0,13.8288,13.8501,13.7818,13.8203,136800.0
2004-10-27 10:00:00,32.38,32.4,32.3,32.31,83200.0,13.8203,13.8288,13.7861,13.7904,83200.0
2004-10-27 10:30:00,32.27,32.3,32.15,32.21,284800.0,13.7733,13.7861,13.7221,13.7477,284800.0
2004-10-27 11:00:00,32.21,32.24,32.13,32.14,668000.0,13.7477,13.7605,13.7136,13.7178,668000.0
2004-10-27 11:30:00,32.15,32.15,32.08,32.09,266400.0,13.7221,13.7221,13.6922,13.6965,266400.0
2004-10-27 12:00:00,32.09,32.1,32.04,32.07,133000.0,13.6965,13.7007,13.6751,13.6879,133000.0
2004-10-27 12:30:00,32.06,32.06,31.98,31.98,126800.0,13.6837,13.6837,13.6495,13.6495,126800.0
2004-10-27 13:00:00,31.98,32.02,31.98,32.02,284000.0,13.6495,13.6666,13.6495,13.6666,284000.0
2004-10-27 13:30:00,32.02,32.1,32.01,32.09,109800.0,13.6666,13.7007,13.6623,13.6965,109800.0
2004-10-27 14:00:00,32.08,32.1,32.05,32.05,111800.0,13.6922,13.7007,13.6794,13.6794,111800.0
2004-10-27 14:30:00,32.05,32.08,32.01,32.02,98400.0,13.6794,13.6922,13.6623,13.6666,98400.0
2004-10-27 15:00:00,32.05,32.05,32.0,32.04,200400.0,13.6794,13.6794,13.6581,13.6751,200400.0
2004-10-27 15:30:00,32.04,32.07,31.99,32.07,244400.0,13.6751,13.6879,13.6538,13.6879,244400.0
2004-10-28 09:30:00,32.0,32.0,31.85,31.94,222600.0,13.6581,13.6581,13.594,13.6325,222600.0
2004-10-28 10:00:00,31.94,31.94,31.75,31.75,304400.0,13.6325,13.6325,13.5514,13.5514,304400.0
2004-10-28 10:30:00,31.75,31.76,31.64,31.65,215800.0,13.5514,13.5556,13.5044,13.5087,215800.0
2004-10-28 11:00:00,31.64,31.75,31.49,31.72,380600.0,13.5044,13.5514,13.4404,13.5386,380600.0
2004-10-28 11:30:00,31.72,31.72,31.59,31.7,208400.0,13.5386,13.5386,13.4831,13.53,208400.0
2004-10-28 12:00:00,31.7,31.72,31.64,31.66,178600.0,13.53,13.5386,13.5044,13.5129,178600.0
2004-10-28 12:30:00,31.65,31.69,31.63,31.65,135800.0,13.5087,13.5258,13.5001,13.5087,135800.0
2004-10-28 13:00:00,31.65,31.72,31.65,31.7,132600.0,13.5087,13.5386,13.5087,13.53,132600.0
2004-10-28 13:30:00,31.7,31.7,31.67,31.68,168000.0,13.53,13.53,13.5172,13.5215,168000.0
2004-10-28 14:00:00,31.69,31.77,31.66,31.77,133400.0,13.5258,13.5599,13.5129,13.5599,133400.0
2004-10-28 14:30:00,31.77,31.82,31.75,31.82,185400.0,13.5599,13.5812,13.5514,13.5812,185400.0
2004-10-28 15:00:00,31.82,31.85,31.79,31.81,161200.0,13.5812,13.594,13.5684,13.577,161200.0
2004-10-28 15:30:00,31.81,31.86,31.79,31.84,466600.0,13.577,13.5983,13.5684,13.5898,466600.0
2004-10-29 09:30:00,31.96,32.1,31.9,32.09,321400.0,13.641,13.7007,13.6154,13.6965,321400.0
2004-10-29 10:00:00,32.09,32.12,31.99,32.01,246600.0,13.6965,13.7093,13.6538,13.6623,246600.0
2004-10-29 10:30:00,32.02,32.1,32.0,32.07,129800.0,13.6666,13.7007,13.6581,13.6879,129800.0
2004-10-29 11:00:00,32.05,32.06,31.98,32.02,203400.0,13.6794,13.6837,13.6495,13.6666,203400.0
2004-10-29 11:30:00,32.02,32.02,31.94,31.97,161800.0,13.6666,13.6666,13.6325,13.6453,161800.0
2004-10-29 12:00:00,31.97,32.02,31.97,32.0,114000.0,13.6453,13.6666,13.6453,13.6581,114000.0
2004-10-29 12:30:00,32.0,32.02,31.96,31.98,104400.0,13.6581,13.6666,13.641,13.6495,104400.0
2004-10-29 13:00:00,31.98,32.02,31.97,32.02,131000.0,13.6495,13.6666,13.6453,13.6666,131000.0
2004-10-29 13:30:00,32.02,32.04,31.99,31.99,258200.0,13.6666,13.6751,13.6538,13.6538,258200.0
2004-10-29 14:00:00,31.99,32.07,31.97,32.06,345800.0,13.6538,13.6879,13.6453,13.6837,345800.0
2004-10-29 14:30:00,32.06,32.1,32.05,32.07,246400.0,13.6837,13.7007,13.6794,13.6879,246400.0
2004-10-29 15:00:00,32.08,32.09,32.05,32.08,246600.0,13.6922,13.6965,13.6794,13.6922,246600.0
2004-10-29 15:30:00,32.08,32.15,32.07,32.13,340000.0,13.6922,13.7221,13.6879,13.7136,340000.0
2004-11-01 09:30:00,32.14,32.2,32.09,32.1,205000.0,13.7178,13.7434,13.6965,13.7007,205000.0
2004-11-01 10:00:00,32.1,32.13,32.09,32.12,160200.0,13.7007,13.7136,13.6965,13.7093,160200.0
2004-11-01 10:30:00,32.12,32.13,32.06,32.06,187600.0,13.7093,13.7136,13.6837,13.6837,187600.0
2004-11-01 11:00:00,32.06,32.1,32.04,32.07,309600.0,13.6837,13.7007,13.6751,13.6879,309600.0
2004-11-01 11:30:00,32.07,32.1,32.05,32.1,117600.0,13.6879,13.7007,13.6794,13.7007,117600.0
2004-11-01 12:00:00,32.1,32.1,32.08,32.1,165400.0,13.7007,13.7007,13.6922,13.7007,165400.0
2004-11-01 12:30:00,32.11,32.13,32.1,32.11,48800.0,13.705,13.7136,13.7007,13.705,48800.0
2004-11-01 13:00:00,32.11,32.11,32.08,32.09,107000.0,13.705,13.705,13.6922,13.6965,107000.0
2004-11-01 13:30:00,32.09,32.09,32.01,32.02,127600.0,13.6965,13.6965,13.6623,13.6666,127600.0
2004-11-01 14:00:00,32.02,32.05,32.02,32.04,103600.0,13.6666,13.6794,13.6666,13.6751,103600.0
2004-11-01 14:30:00,32.03,32.1,32.02,32.05,292000.0,13.6709,13.7007,13.6666,13.6794,292000.0
2004-11-01 15:00:00,32.05,32.05,31.99,32.02,245800.0,13.6794,13.6794,13.6538,13.6666,245800.0
2004-11-01 15:30:00,32.02,32.05,32.01,32.05,266400.0,13.6666,13.6794,13.6623,13.6794,266400.0
2004-11-02 09:30:00,32.0,32.02,31.81,31.91,271800.0,13.6581,13.6666,13.577,13.6197,271800.0
2004-11-02 10:00:00,31.9,32.03,31.86,32.01,317200.0,13.6154,13.6709,13.5983,13.6623,317200.0
2004-11-02 10:30:00,32.01,32.04,31.98,32.0,280600.0,13.6623,13.6751,13.6495,13.6581,280600.0
2004-11-02 11:00:00,32.0,32.03,31.98,32.02,134400.0,13.6581,13.6709,13.6495,13.6666,134400.0
2004-11-02 11:30:00,32.02,32.05,32.0,32.03,234400.0,13.6666,13.6794,13.6581,13.6709,234400.0
2004-11-02 12:00:00,32.05,32.05,32.0,32.04,173600.0,13.6794,13.6794,13.6581,13.6751,173600.0
2004-11-02 12:30:00,32.04,32.09,32.02,32.08,73400.0,13.6751,13.6965,13.6666,13.6922,73400.0
2004-11-02 13:00:00,32.08,32.08,32.05,32.08,93000.0,13.6922,13.6922,13.6794,13.6922,93000.0
2004-11-02 13:30:00,32.07,32.08,32.06,32.06,50800.0,13.6879,13.6922,13.6837,13.6837,50800.0
2004-11-02 14:00:00,32.06,32.13,32.06,32.1,160600.0,13.6837,13.7136,13.6837,13.7007,160600.0
2004-11-02 14:30:00,32.1,32.1,31.92,31.96,217200.0,13.7007,13.7007,13.6239,13.641,217200.0
2004-11-02 15:00:00,31.97,32.01,31.9,31.92,334200.0,13.6453,13.6623,13.6154,13.6239,334200.0
2004-11-02 15:30:00,31.92,31.93,31.75,31.75,728200.0,13.6239,13.6282,13.5514,13.5514,728200.0
2004-11-03 09:30:00,32.13,32.48,32.02,32.21,288000.0,13.7136,13.8629,13.6666,13.7477,288000.0
2004-11-03 10:00:00,32.21,32.22,32.13,32.15,203000.0,13.7477,13.752,13.7136,13.7221,203000.0
2004-11-03 10:30:00,32.15,32.26,32.13,32.17,152200.0,13.7221,13.769,13.7136,13.7306,152200.0
2004-11-03 11:00:00,32.17,32.26,32.14,32.21,132800.0,13.7306,13.769,13.7178,13.7477,132800.0
2004-11-03 11:30:00,32.21,32.27,32.2,32.24,95800.0,13.7477,13.7733,13.7434,13.7605,95800.0
2004-11-03 12:00:00,32.25,32.27,32.23,32.25,94800.0,13.7648,13.7733,13.7562,13.7648,94800.0
2004-11-03 12:30:00,32.24,32.29,32.21,32.21,99000.0,13.7605,13.7818,13.7477,13.7477,99000.0
2004-11-03 13:00:00,32.23,32.23,32.1,32.17,135800.0,13.7562,13.7562,13.7007,13.7306,135800.0
2004-11-03 13:30:00,32.17,32.19,32.13,32.14,113000.0,13.7306,13.7392,13.7136,13.7178,113000.0
2004-11-03 14:00:00,32.13,32.16,32.1,32.13,485400.0,13.7136,13.7264,13.7007,13.7136,485400.0
2004-11-03 14:30:00,32.13,32.15,32.11,32.13,75200.0,13.7136,13.7221,13.705,13.7136,75200.0
2004-11-03 15:00:00,32.13,32.13,32.04,32.13,207200.0,13.7136,13.7136,13.6751,13.7136,207200.0
2004-11-03 15:30:00,32.12,32.13,32.09,32.1,291600.0,13.7093,13.7136,13.6965,13.7007,291600.0
2004-11-04 09:30:00,32.1,32.13,32.02,32.1,603000.0,13.7007,13.7136,13.6666,13.7007,603000.0
2004-11-04 10:00:00,32.1,32.18,32.08,32.13,425600.0,13.7007,13.7349,13.6922,13.7136,425600.0
2004-11-04 10:30:00,32.13,32.13,32.1,32.12,298600.0,13.7136,13.7136,13.7007,13.7093,298600.0
2004-11-04 11:00:00,32.12,32.16,32.1,32.16,376000.0,13.7093,13.7264,13.7007,13.7264,376000.0
2004-11-04 11:30:00,32.15,32.27,32.15,32.24,320000.0,13.7221,13.7733,13.7221,13.7605,320000.0
2004-11-04 12:00:00,32.24,32.34,32.24,32.32,669400.0,13.7605,13.8032,13.7605,13.7946,669400.0
2004-11-04 12:30:00,32.32,32.38,32.29,32.38,450600.0,13.7946,13.8203,13.7818,13.8203,450600.0
2004-11-04 13:00:00,32.38,32.4,32.35,32.35,256000.0,13.8203,13.8288,13.8075,13.8075,256000.0
2004-11-04 13:30:00,32.37,32.46,32.34,32.45,594000.0,13.816,13.8544,13.8032,13.8501,594000.0
2004-11-04 14:00:00,32.45,32.49,32.44,32.46,324000.0,13.8501,13.8672,13.8459,13.8544,324000.0
2004-11-04 14:30:00,32.47,32.52,32.44,32.52,283800.0,13.8587,13.88,13.8459,13.88,283800.0
2004-11-04 15:00:00,32.52,32.6,32.52,32.57,269600.0,13.88,13.9142,13.88,13.9013,269600.0
2004-11-04 15:30:00,32.57,32.67,32.53,32.67,469400.0,13.9013,13.944,13.8843,13.944,469400.0
2004-11-05 09:30:00,32.7,32.7,32.23,32.29,384000.0,13.9568,13.9568,13.7562,13.7818,384000.0
2004-11-05 10:00:00,32.27,32.27,32.16,32.19,421800.0,13.7733,13.7733,13.7264,13.7392,421800.0
2004-11-05 10:30:00,32.2,32.43,32.19,32.41,403600.0,13.7434,13.8416,13.7392,13.8331,403600.0
2004-11-05 11:00:00,32.41,32.41,32.35,32.4,402800.0,13.8331,13.8331,13.8075,13.8288,402800.0
2004-11-05 11:30:00,32.4,32.54,32.4,32.54,266600.0,13.8288,13.8885,13.8288,13.8885,266600.0
2004-11-05 12:00:00,32.53,32.64,32.51,32.63,116600.0,13.8843,13.9312,13.8757,13.927,116600.0
2004-11-05 12:30:00,32.63,32.68,32.61,32.63,67200.0,13.927,13.9483,13.9184,13.927,67200.0
2004-11-05 13:00:00,32.64,32.66,32.6,32.66,85800.0,13.9312,13.9398,13.9142,13.9398,85800.0
2004-11-05 13:30:00,32.65,32.67,32.57,32.58,87800.0,13.9355,13.944,13.9013,13.9056,87800.0
2004-11-05 14:00:00,32.58,32.59,32.51,32.52,99600.0,13.9056,13.9099,13.8757,13.88,99600.0
2004-11-05 14:30:00,32.52,32.54,32.48,32.49,79000.0,13.88,13.8885,13.8629,13.8672,79000.0
2004-11-05 15:00:00,32.49,32.58,32.48,32.57,109400.0,13.8672,13.9056,13.8629,13.9013,109400.0
2004-11-05 15:30:00,32.57,32.58,32.52,32.56,155400.0,13.9013,13.9056,13.88,13.8971,155400.0
2004-11-08 09:30:00,32.74,32.75,32.55,32.64,342600.0,13.9739,13.9782,13.8928,13.9312,342600.0
2004-11-08 10:00:00,32.63,32.64,32.59,32.6,309000.0,13.927,13.9312,13.9099,13.9142,309000.0
2004-11-08 10:30:00,32.6,32.6,32.58,32.58,165400.0,13.9142,13.9142,13.9056,13.9056,165400.0
2004-11-08 11:00:00,32.58,32.6,32.56,32.58,265200.0,13.9056,13.9142,13.8971,13.9056,265200.0
2004-11-08 11:30:00,32.59,32.6,32.56,32.57,314600.0,13.9099,13.9142,13.8971,13.9013,314600.0
2004-11-08 12:00:00,32.58,32.6,32.56,32.59,191600.0,13.9056,13.9142,13.8971,13.9099,191600.0
2004-11-08 12:30:00,32.6,32.63,32.6,32.62,153000.0,13.9142,13.927,13.9142,13.9227,153000.0
2004-11-08 13:00:00,32.61,32.63,32.59,32.62,336600.0,13.9184,13.927,13.9099,13.9227,336600.0
2004-11-08 13:30:00,32.63,32.65,32.59,32.63,228000.0,13.927,13.9355,13.9099,13.927,228000.0
2004-11-08 14:00:00,32.63,32.63,32.6,32.62,169200.0,13.927,13.927,13.9142,13.9227,169200.0
2004-11-08 14:30:00,32.62,32.67,32.62,32.66,210600.0,13.9227,13.944,13.9227,13.9398,210600.0
2004-11-08 15:00:00,32.66,32.7,32.6,32.7,266000.0,13.9398,13.9568,13.9142,13.9568,266000.0
2004-11-08 15:30:00,32.7,32.75,32.69,32.73,278800.0,13.9568,13.9782,13.9526,13.9696,278800.0
2004-11-09 09:30:00,32.83,32.87,32.73,32.85,951200.0,14.0123,14.0294,13.9696,14.0209,951200.0
2004-11-09 10:00:00,32.85,32.9,32.81,32.83,318400.0,14.0209,14.0422,14.0038,14.0123,318400.0
2004-11-09 10:30:00,32.83,32.87,32.82,32.85,323400.0,14.0123,14.0294,14.0081,14.0209,323400.0
2004-11-09 11:00:00,32.86,32.86,32.84,32.85,148200.0,14.0251,14.0251,14.0166,14.0209,148200.0
2004-11-09 11:30:00,32.85,32.86,32.83,32.85,145400.0,14.0209,14.0251,14.0123,14.0209,145400.0
2004-11-09 12:00:00,32.85,32.87,32.84,32.85,132000.0,14.0209,14.0294,14.0166,14.0209,132000.0
2004-11-09 12:30:00,32.85,32.85,32.83,32.85,207600.0,14.0209,14.0209,14.0123,14.0209,207600.0
2004-11-09 13:00:00,32.85,32.88,32.85,32.88,100200.0,14.0209,14.0337,14.0209,14.0337,100200.0
2004-11-09 13:30:00,32.88,32.96,32.88,32.96,132000.0,14.0337,14.0678,14.0337,14.0678,132000.0
2004-11-09 14:00:00,32.96,32.99,32.93,32.99,164800.0,14.0678,14.0806,14.055,14.0806,164800.0
2004-11-09 14:30:00,32.99,33.0,32.99,32.99,174200.0,14.0806,14.0849,14.0806,14.0806,174200.0
2004-11-09 15:00:00,32.99,32.99,32.94,32.94,179200.0,14.0806,14.0806,14.0593,14.0593,179200.0
2004-11-09 15:30:00,32.94,32.95,32.88,32.92,240800.0,14.0593,14.0635,14.0337,14.0507,240800.0
2004-11-10 09:30:00,33.1,33.1,32.87,32.87,226800.0,14.1276,14.1276,14.0294,14.0294,226800.0
2004-11-10 10:00:00,32.88,32.88,32.8,32.82,323800.0,14.0337,14.0337,13.9995,14.0081,323800.0
2004-11-10 10:30:00,32.81,32.86,32.78,32.83,329800.0,14.0038,14.0251,13.991,14.0123,329800.0
2004-11-10 11:00:00,32.83,32.97,32.8,32.96,226600.0,14.0123,14.0721,13.9995,14.0678,226600.0
2004-11-10 11:30:00,32.97,33.0,32.93,33.0,150400.0,14.0721,14.0849,14.055,14.0849,150400.0
2004-11-10 12:00:00,33.0,33.0,32.94,32.94,152400.0,14.0849,14.0849,14.0593,14.0593,152400.0
2004-11-10 12:30:00,32.95,32.95,32.9,32.95,260400.0,14.0635,14.0635,14.0422,14.0635,260400.0
2004-11-10 13:00:00,32.95,32.98,32.95,32.97,118200.0,14.0635,14.0763,14.0635,14.0721,118200.0
2004-11-10 13:30:00,32.96,32.98,32.93,32.97,90200.0,14.0678,14.0763,14.055,14.0721,90200.0
2004-11-10 14:00:00,32.97,33.0,32.9,32.99,93600.0,14.0721,14.0849,14.0422,14.0806,93600.0
2004-11-10 14:30:00,32.98,33.05,32.96,33.01,268200.0,14.0763,14.1062,14.0678,14.0891,268200.0
2004-11-10 15:00:00,33.01,33.02,32.95,32.98,187600.0,14.0891,14.0934,14.0635,14.0763,187600.0
2004-11-10 15:30:00,32.98,32.99,32.93,32.94,216400.0,14.0763,14.0806,14.055,14.0593,216400.0
2004-11-11 09:30:00,32.97,32.98,32.9,32.97,150800.0,14.0721,14.0763,14.0422,14.0721,150800.0
2004-11-11 10:00:00,32.97,32.99,32.94,32.99,68600.0,14.0721,14.0806,14.0593,14.0806,68600.0
2004-11-11 10:30:00,32.98,33.0,32.98,33.0,103200.0,14.0763,14.0849,14.0763,14.0849,103200.0
2004-11-11 11:00:00,33.0,33.02,32.98,32.98,212400.0,14.0849,14.0934,14.0763,14.0763,212400.0
2004-11-11 11:30:00,32.98,33.0,32.98,33.0,78200.0,14.0763,14.0849,14.0763,14.0849,78200.0
2004-11-11 12:00:00,33.0,33.1,32.99,33.09,131800.0,14.0849,14.1276,14.0806,14.1233,131800.0
2004-11-11 12:30:00,33.09,33.14,33.02,33.12,117800.0,14.1233,14.1446,14.0934,14.1361,117800.0
2004-11-11 13:00:00,33.12,33.16,33.12,33.13,69000.0,14.1361,14.1532,14.1361,14.1404,69000.0
2004-11-11 13:30:00,33.13,33.17,33.08,33.13,60600.0,14.1404,14.1574,14.119,14.1404,60600.0
2004-11-11 14:00:00,33.13,33.27,33.12,33.27,229000.0,14.1404,14.2001,14.1361,14.2001,229000.0
2004-11-11 14:30:00,33.27,33.31,33.25,33.26,131600.0,14.2001,14.2172,14.1916,14.1959,131600.0
2004-11-11 15:00:00,33.26,33.35,33.25,33.29,202200.0,14.1959,14.2343,14.1916,14.2087,202200.0
2004-11-11 15:30:00,33.29,33.31,33.23,33.26,204800.0,14.2087,14.2172,14.183,14.1959,204800.0
2004-11-12 09:30:00,33.46,33.46,33.33,33.36,565400.0,14.2812,14.2812,14.2257,14.2385,565400.0
2004-11-12 10:00:00,33.36,33.41,33.35,33.4,323800.0,14.2385,14.2599,14.2343,14.2556,323800.0
2004-11-12 10:30:00,33.4,33.45,33.4,33.42,276600.0,14.2556,14.2769,14.2556,14.2641,276600.0
2004-11-12 11:00:00,33.41,33.44,33.34,33.43,199200.0,14.2599,14.2727,14.23,14.2684,199200.0
2004-11-12 11:30:00,33.43,33.48,33.4,33.48,133200.0,14.2684,14.2898,14.2556,14.2898,133200.0
2004-11-12 12:00:00,33.48,33.5,33.46,33.48,175800.0,14.2898,14.2983,14.2812,14.2898,175800.0
2004-11-12 12:30:00,33.48,33.48,33.4,33.45,247200.0,14.2898,14.2898,14.2556,14.2769,247200.0
2004-11-12 13:00:00,33.45,33.49,33.44,33.48,267200.0,14.2769,14.294,14.2727,14.2898,267200.0
2004-11-12 13:30:00,33.48,33.52,33.48,33.52,256000.0,14.2898,14.3068,14.2898,14.3068,256000.0
2004-11-12 14:00:00,33.52,33.58,33.52,33.55,265800.0,14.3068,14.3324,14.3068,14.3196,265800.0
2004-11-12 14:30:00,33.56,33.65,33.55,33.63,314400.0,14.3239,14.3623,14.3196,14.3538,314400.0
2004-11-12 15:00:00,33.63,33.68,33.59,33.67,217200.0,14.3538,14.3751,14.3367,14.3708,217200.0
2004-11-12 15:30:00,33.67,33.81,33.66,33.77,512000.0,14.3708,14.4306,14.3666,14.4135,512000.0
2004-11-15 09:30:00,33.65,33.67,33.56,33.59,204000.0,14.3623,14.3708,14.3239,14.3367,204000.0
2004-11-15 10:00:00,33.59,33.63,33.56,33.6,379200.0,14.3367,14.3538,14.3239,14.341,379200.0
2004-11-15 10:30:00,33.61,33.65,33.48,33.48,386200.0,14.3452,14.3623,14.2898,14.2898,386200.0
2004-11-15 11:00:00,33.48,33.48,33.39,33.41,151600.0,14.2898,14.2898,14.2513,14.2599,151600.0
2004-11-15 11:30:00,33.41,33.44,33.38,33.41,156600.0,14.2599,14.2727,14.2471,14.2599,156600.0
2004-11-15 12:00:00,33.41,33.44,33.37,33.43,53000.0,14.2599,14.2727,14.2428,14.2684,53000.0
2004-11-15 12:30:00,33.43,33.44,33.38,33.44,177200.0,14.2684,14.2727,14.2471,14.2727,177200.0
2004-11-15 13:00:00,33.43,33.46,33.39,33.45,105800.0,14.2684,14.2812,14.2513,14.2769,105800.0
2004-11-15 13:30:00,33.45,33.47,33.43,33.46,58800.0,14.2769,14.2855,14.2684,14.2812,58800.0
2004-11-15 14:00:00,33.46,33.57,33.46,33.57,102400.0,14.2812,14.3282,14.2812,14.3282,102400.0
2004-11-15 14:30:00,33.56,33.64,33.56,33.63,121400.0,14.3239,14.358,14.3239,14.3538,121400.0
2004-11-15 15:00:00,33.63,33.65,33.6,33.6,185800.0,14.3538,14.3623,14.341,14.341,185800.0
2004-11-15 15:30:00,33.6,33.64,33.6,33.6,150400.0,14.341,14.358,14.341,14.341,150400.0
2004-11-16 09:30:00,33.6,33.66,33.52,33.55,275600.0,14.341,14.3666,14.3068,14.3196,275600.0
2004-11-16 10:00:00,33.55,33.59,33.52,33.58,178600.0,14.3196,14.3367,14.3068,14.3324,178600.0
2004-11-16 10:30:00,33.58,33.62,33.57,33.6,226200.0,14.3324,14.3495,14.3282,14.341,226200.0
2004-11-16 11:00:00,33.6,33.6,33.55,33.55,200000.0,14.341,14.341,14.3196,14.3196,200000.0
2004-11-16 11:30:00,33.55,33.56,33.47,33.49,102200.0,14.3196,14.3239,14.2855,14.294,102200.0
2004-11-16 12:00:00,33.49,33.55,33.49,33.51,76600.0,14.294,14.3196,14.294,14.3026,76600.0
2004-11-16 12:30:00,33.51,33.53,33.49,33.49,47600.0,14.3026,14.3111,14.294,14.294,47600.0
2004-11-16 13:00:00,33.5,33.55,33.49,33.54,57000.0,14.2983,14.3196,14.294,14.3154,57000.0
2004-11-16 13:30:00,33.54,33.56,33.49,33.5,250000.0,14.3154,14.3239,14.294,14.2983,250000.0
2004-11-16 14:00:00,33.5,33.52,33.48,33.5,105200.0,14.2983,14.3068,14.2898,14.2983,105200.0
2004-11-16 14:30:00,33.51,33.51,33.45,33.48,66800.0,14.3026,14.3026,14.2769,14.2898,66800.0
2004-11-16 15:00:00,33.47,33.49,33.45,33.47,159400.0,14.2855,14.294,14.2769,14.2855,159400.0
2004-11-16 15:30:00,33.47,33.52,33.44,33.44,274600.0,14.2855,14.3068,14.2727,14.2727,274600.0
2004-11-17 09:30:00,33.5,33.52,33.44,33.44,410800.0,14.2983,14.3068,14.2727,14.2727,410800.0
2004-11-17 10:00:00,33.44,33.51,33.43,33.46,260200.0,14.2727,14.3026,14.2684,14.2812,260200.0
2004-11-17 10:30:00,33.45,33.55,33.35,33.35,187200.0,14.2769,14.3196,14.2343,14.2343,187200.0
2004-11-17 11:00:00,33.35,33.38,33.34,33.35,178200.0,14.2343,14.2471,14.23,14.2343,178200.0
2004-11-17 11:30:00,33.35,33.38,33.33,33.35,142000.0,14.2343,14.2471,14.2257,14.2343,142000.0
2004-11-17 12:00:00,33.35,33.37,33.31,33.31,188400.0,14.2343,14.2428,14.2172,14.2172,188400.0
2004-11-17 12:30:00,33.31,33.35,33.3,33.33,117400.0,14.2172,14.2343,14.2129,14.2257,117400.0
2004-11-17 13:00:00,33.33,33.33,33.3,33.3,117400.0,14.2257,14.2257,14.2129,14.2129,117400.0
2004-11-17 13:30:00,33.3,33.31,33.27,33.29,75800.0,14.2129,14.2172,14.2001,14.2087,75800.0
2004-11-17 14:00:00,33.29,33.29,33.2,33.24,198800.0,14.2087,14.2087,14.1702,14.1873,198800.0
2004-11-17 14:30:00,33.24,33.3,33.18,33.26,120000.0,14.1873,14.2129,14.1617,14.1959,120000.0
2004-11-17 15:00:00,33.26,33.27,33.2,33.21,169800.0,14.1959,14.2001,14.1702,14.1745,169800.0
2004-11-17 15:30:00,33.21,33.29,33.15,33.24,175800.0,14.1745,14.2087,14.1489,14.1873,175800.0
2004-11-18 09:30:00,33.29,33.49,33.29,33.4,223800.0,14.2087,14.294,14.2087,14.2556,223800.0
2004-11-18 10:00:00,33.4,33.45,33.32,33.42,303600.0,14.2556,14.2769,14.2215,14.2641,303600.0
2004-11-18 10:30:00,33.43,33.46,33.34,33.42,246000.0,14.2684,14.2812,14.23,14.2641,246000.0
2004-11-18 11:00:00,33.44,33.44,33.38,33.43,285600.0,14.2727,14.2727,14.2471,14.2684,285600.0
2004-11-18 11:30:00,33.43,33.45,33.42,33.44,71600.0,14.2684,14.2769,14.2641,14.2727,71600.0
2004-11-18 12:00:00,33.45,33.46,33.37,33.37,203600.0,14.2769,14.2812,14.2428,14.2428,203600.0
2004-11-18 12:30:00,33.37,33.38,33.34,33.34,82400.0,14.2428,14.2471,14.23,14.23,82400.0
2004-11-18 13:00:00,33.34,33.36,33.33,33.35,129000.0,14.23,14.2385,14.2257,14.2343,129000.0
2004-11-18 13:30:00,33.34,33.4,33.33,33.35,206000.0,14.23,14.2556,14.2257,14.2343,206000.0
2004-11-18 14:00:00,33.35,33.35,33.25,33.31,142000.0,14.2343,14.2343,14.1916,14.2172,142000.0
2004-11-18 14:30:00,33.3,33.31,33.25,33.29,236400.0,14.2129,14.2172,14.1916,14.2087,236400.0
2004-11-18 15:00:00,33.29,33.29,33.21,33.24,360400.0,14.2087,14.2087,14.1745,14.1873,360400.0
2004-11-18 15:30:00,33.24,33.3,33.24,33.25,957800.0,14.1873,14.2129,14.1873,14.1916,957800.0
2004-11-19 09:30:00,33.27,33.29,33.25,33.27,407400.0,14.2001,14.2087,14.1916,14.2001,407400.0
2004-11-19 10:00:00,33.27,33.27,33.15,33.15,476800.0,14.2001,14.2001,14.1489,14.1489,476800.0
2004-11-19 10:30:00,33.15,33.15,33.09,33.13,290800.0,14.1489,14.1489,14.1233,14.1404,290800.0
2004-11-19 11:00:00,33.13,33.15,33.1,33.13,207200.0,14.1404,14.1489,14.1276,14.1404,207200.0
2004-11-19 11:30:00,33.13,33.15,33.12,33.15,349600.0,14.1404,14.1489,14.1361,14.1489,349600.0
2004-11-19 12:00:00,33.15,33.2,33.12,33.14,170600.0,14.1489,14.1702,14.1361,14.1446,170600.0
2004-11-19 12:30:00,33.13,33.15,33.12,33.13,255000.0,14.1404,14.1489,14.1361,14.1404,255000.0
2004-11-19 13:00:00,33.13,33.13,33.12,33.13,204200.0,14.1404,14.1404,14.1361,14.1404,204200.0
2004-11-19 13:30:00,33.13,33.13,33.09,33.09,91400.0,14.1404,14.1404,14.1233,14.1233,91400.0
2004-11-19 14:00:00,33.08,33.1,32.99,33.0,305600.0,14.119,14.1276,14.0806,14.0849,305600.0
2004-11-19 14:30:00,33.0,33.05,32.98,33.04,231800.0,14.0849,14.1062,14.0763,14.102,231800.0
2004-11-19 15:00:00,33.04,33.07,33.0,33.01,195800.0,14.102,14.1148,14.0849,14.0891,195800.0
2004-11-19 15:30:00,33.0,33.09,32.99,33.05,258600.0,14.0849,14.1233,14.0806,14.1062,258600.0
2004-11-22 09:30:00,33.15,33.26,33.15,33.19,449600.0,14.1489,14.1959,14.1489,14.166,449600.0
2004-11-22 10:00:00,33.18,33.33,33.18,33.26,222000.0,14.1617,14.2257,14.1617,14.1959,222000.0
2004-11-22 10:30:00,33.26,33.33,33.19,33.31,307200.0,14.1959,14.2257,14.166,14.2172,307200.0
2004-11-22 11:00:00,33.31,33.37,33.3,33.37,166800.0,14.2172,14.2428,14.2129,14.2428,166800.0
2004-11-22 11:30:00,33.35,33.39,33.34,33.35,130200.0,14.2343,14.2513,14.23,14.2343,130200.0
2004-11-22 12:00:00,33.34,33.4,33.33,33.4,154800.0,14.23,14.2556,14.2257,14.2556,154800.0
2004-11-22 12:30:00,33.39,33.47,33.39,33.46,138400.0,14.2513,14.2855,14.2513,14.2812,138400.0
2004-11-22 13:00:00,33.46,33.5,33.44,33.49,311000.0,14.2812,14.2983,14.2727,14.294,311000.0
2004-11-22 13:30:00,33.5,33.54,33.48,33.49,399600.0,14.2983,14.3154,14.2898,14.294,399600.0
2004-11-22 14:00:00,33.49,33.53,33.48,33.51,214800.0,14.294,14.3111,14.2898,14.3026,214800.0
2004-11-22 14:30:00,33.51,33.51,33.48,33.49,158000.0,14.3026,14.3026,14.2898,14.294,158000.0
2004-11-22 15:00:00,33.49,33.55,33.48,33.55,200200.0,14.294,14.3196,14.2898,14.3196,200200.0
2004-11-22 15:30:00,33.55,33.55,33.49,33.52,263600.0,14.3196,14.3196,14.294,14.3068,263600.0
2004-11-23 09:30:00,33.26,33.37,33.22,33.35,372800.0,14.1959,14.2428,14.1788,14.2343,372800.0
2004-11-23 10:00:00,33.35,33.4,33.34,33.35,499200.0,14.2343,14.2556,14.23,14.2343,499200.0
2004-11-23 10:30:00,33.35,33.35,33.33,33.34,339400.0,14.2343,14.2343,14.2257,14.23,339400.0
2004-11-23 11:00:00,33.34,33.41,33.34,33.41,177000.0,14.23,14.2599,14.23,14.2599,177000.0
2004-11-23 11:30:00,33.41,33.44,33.41,33.43,110800.0,14.2599,14.2727,14.2599,14.2684,110800.0
2004-11-23 12:00:00,33.44,33.48,33.43,33.46,115000.0,14.2727,14.2898,14.2684,14.2812,115000.0
2004-11-23 12:30:00,33.46,33.62,33.46,33.6,172600.0,14.2812,14.3495,14.2812,14.341,172600.0
2004-11-23 13:00:00,33.6,33.6,33.5,33.55,324600.0,14.341,14.341,14.2983,14.3196,324600.0
2004-11-23 13:30:00,33.55,33.6,33.54,33.55,137200.0,14.3196,14.341,14.3154,14.3196,137200.0
2004-11-23 14:00:00,33.55,33.73,33.54,33.73,168400.0,14.3196,14.3965,14.3154,14.3965,168400.0
2004-11-23 14:30:00,33.73,33.74,33.34,33.63,143000.0,14.3965,14.4007,14.23,14.3538,143000.0
2004-11-23 15:00:00,33.64,33.67,33.58,33.64,100000.0,14.358,14.3708,14.3324,14.358,100000.0
2004-11-23 15:30:00,33.66,33.69,33.6,33.66,140000.0,14.3666,14.3794,14.341,14.3666,140000.0
2004-11-24 09:30:00,33.1,33.35,33.1,33.27,412000.0,14.2683,14.3761,14.2683,14.3416,412000.0
2004-11-24 10:00:00,33.27,33.31,33.26,33.26,236200.0,14.3416,14.3589,14.3373,14.3373,236200.0
2004-11-24 10:30:00,33.26,33.32,33.21,33.31,165200.0,14.3373,14.3632,14.3158,14.3589,165200.0
2004-11-24 11:00:00,33.31,33.39,33.3,33.37,203400.0,14.3589,14.3934,14.3546,14.3847,203400.0
2004-11-24 11:30:00,33.37,33.53,33.37,33.52,184000.0,14.3847,14.4537,14.3847,14.4494,184000.0
2004-11-24 12:00:00,33.52,33.55,33.51,33.55,87000.0,14.4494,14.4623,14.4451,14.4623,87000.0
2004-11-24 12:30:00,33.55,33.57,33.53,33.55,285000.0,14.4623,14.471,14.4537,14.4623,285000.0
2004-11-24 13:00:00,33.55,33.56,33.53,33.55,112800.0,14.4623,14.4666,14.4537,14.4623,112800.0
2004-11-24 13:30:00,33.54,33.55,33.43,33.43,134000.0,14.458,14.4623,14.4106,14.4106,134000.0
2004-11-24 14:00:00,33.44,33.47,33.4,33.44,866400.0,14.4149,14.4278,14.3977,14.4149,866400.0
2004-11-24 14:30:00,33.44,33.45,33.38,33.43,121200.0,14.4149,14.4192,14.389,14.4106,121200.0
2004-11-24 15:00:00,33.43,33.45,33.42,33.45,91800.0,14.4106,14.4192,14.4063,14.4192,91800.0
2004-11-24 15:30:00,33.44,33.45,33.35,33.4,282800.0,14.4149,14.4192,14.3761,14.3977,282800.0
2004-11-26 09:30:00,33.42,33.45,33.31,33.44,128200.0,14.4063,14.4192,14.3589,14.4149,128200.0
2004-11-26 10:00:00,33.45,33.45,33.39,33.4,66800.0,14.4192,14.4192,14.3934,14.3977,66800.0
2004-11-26 10:30:00,33.41,33.46,33.4,33.44,98600.0,14.402,14.4235,14.3977,14.4149,98600.0
2004-11-26 11:00:00,33.45,33.5,33.43,33.48,104200.0,14.4192,14.4408,14.4106,14.4322,104200.0
2004-11-26 11:30:00,33.49,33.49,33.45,33.45,51200.0,14.4365,14.4365,14.4192,14.4192,51200.0
2004-11-26 12:00:00,33.45,33.46,33.41,33.41,52400.0,14.4192,14.4235,14.402,14.402,52400.0
2004-11-26 12:30:00,33.41,33.46,33.35,33.38,80400.0,14.402,14.4235,14.3761,14.389,80400.0
2004-11-26 13:00:00,33.38,33.38,33.34,33.34,62600.0,14.389,14.389,14.3718,14.3718,62600.0
2004-11-26 13:30:00,33.34,33.34,33.34,33.34,400.0,14.3718,14.3718,14.3718,14.3718,400.0
2004-11-26 14:00:00,33.34,33.34,33.34,33.34,0.0,14.3718,14.3718,14.3718,14.3718,0.0
2004-11-26 14:30:00,33.34,33.34,33.34,33.34,0.0,14.3718,14.3718,14.3718,14.3718,0.0
2004-11-26 15:00:00,33.34,33.34,33.34,33.34,0.0,14.3718,14.3718,14.3718,14.3718,0.0
2004-11-26 15:30:00,33.34,33.34,33.34,33.34,0.0,14.3718,14.3718,14.3718,14.3718,0.0
2004-11-29 09:30:00,33.34,33.46,33.22,33.24,180600.0,14.3718,14.4235,14.3201,14.3287,180600.0
2004-11-29 10:00:00,33.24,33.26,33.16,33.16,247800.0,14.3287,14.3373,14.2942,14.2942,247800.0
2004-11-29 10:30:00,33.16,33.27,33.15,33.16,361200.0,14.2942,14.3416,14.2899,14.2942,361200.0
2004-11-29 11:00:00,33.16,33.17,33.0,33.0,232200.0,14.2942,14.2985,14.2252,14.2252,232200.0
2004-11-29 11:30:00,33.01,33.1,32.98,33.04,323400.0,14.2296,14.2683,14.2166,14.2425,323400.0
2004-11-29 12:00:00,33.04,33.05,32.99,33.02,233200.0,14.2425,14.2468,14.2209,14.2339,233200.0
2004-11-29 12:30:00,33.03,33.09,32.98,32.99,113200.0,14.2382,14.264,14.2166,14.2209,113200.0
2004-11-29 13:00:00,32.99,33.03,32.98,32.99,57400.0,14.2209,14.2382,14.2166,14.2209,57400.0
2004-11-29 13:30:00,32.99,33.04,32.98,33.04,116600.0,14.2209,14.2425,14.2166,14.2425,116600.0
2004-11-29 14:00:00,33.03,33.03,32.97,33.01,159400.0,14.2382,14.2382,14.2123,14.2296,159400.0
2004-11-29 14:30:00,33.01,33.1,33.0,33.02,372400.0,14.2296,14.2683,14.2252,14.2339,372400.0
2004-11-29 15:00:00,33.02,33.08,33.01,33.02,176000.0,14.2339,14.2597,14.2296,14.2339,176000.0
2004-11-29 15:30:00,33.04,33.06,32.95,32.98,224400.0,14.2425,14.2511,14.2037,14.2166,224400.0
2004-11-30 09:30:00,32.96,33.06,32.84,32.85,240600.0,14.208,14.2511,14.1563,14.1606,240600.0
2004-11-30 10:00:00,32.86,32.95,32.85,32.85,311600.0,14.1649,14.2037,14.1606,14.1606,311600.0
2004-11-30 10:30:00,32.85,32.85,32.8,32.82,200200.0,14.1606,14.1606,14.139,14.1477,200200.0
2004-11-30 11:00:00,32.82,32.83,32.78,32.8,204600.0,14.1477,14.152,14.1304,14.139,204600.0
2004-11-30 11:30:00,32.8,32.92,32.8,32.88,381000.0,14.139,14.1908,14.139,14.1735,381000.0
2004-11-30 12:00:00,32.88,32.91,32.82,32.82,318400.0,14.1735,14.1864,14.1477,14.1477,318400.0
2004-11-30 12:30:00,32.82,32.86,32.8,32.8,86000.0,14.1477,14.1649,14.139,14.139,86000.0
2004-11-30 13:00:00,32.81,32.85,32.8,32.81,240200.0,14.1433,14.1606,14.139,14.1433,240200.0
2004-11-30 13:30:00,32.82,32.89,32.8,32.85,152000.0,14.1477,14.1778,14.139,14.1606,152000.0
2004-11-30 14:00:00,32.85,32.87,32.81,32.82,188600.0,14.1606,14.1692,14.1433,14.1477,188600.0
2004-11-30 14:30:00,32.82,32.83,32.8,32.83,155600.0,14.1477,14.152,14.139,14.152,155600.0
2004-11-30 15:00:00,32.82,32.86,32.81,32.81,219400.0,14.1477,14.1649,14.1433,14.1433,219400.0
2004-11-30 15:30:00,32.81,32.85,32.74,32.76,328800.0,14.1433,14.1606,14.1132,14.1218,328800.0
2004-12-01 09:30:00,32.74,32.75,32.63,32.64,255400.0,14.1132,14.1175,14.0657,14.0701,255400.0
2004-12-01 10:00:00,32.64,32.65,32.49,32.49,286200.0,14.0701,14.0744,14.0054,14.0054,286200.0
2004-12-01 10:30:00,32.49,32.49,32.38,32.42,416200.0,14.0054,14.0054,13.958,13.9752,416200.0
2004-12-01 11:00:00,32.43,32.53,32.43,32.52,262200.0,13.9795,14.0226,13.9795,14.0183,262200.0
2004-12-01 11:30:00,32.51,32.52,32.48,32.5,170400.0,14.014,14.0183,14.0011,14.0097,170400.0
2004-12-01 12:00:00,32.52,32.59,32.51,32.56,82600.0,14.0183,14.0485,14.014,14.0356,82600.0
2004-12-01 12:30:00,32.56,32.6,32.54,32.54,107000.0,14.0356,14.0528,14.027,14.027,107000.0
2004-12-01 13:00:00,32.54,32.55,32.51,32.53,134200.0,14.027,14.0313,14.014,14.0226,134200.0
2004-12-01 13:30:00,32.53,32.57,32.51,32.52,183000.0,14.0226,14.0399,14.014,14.0183,183000.0
2004-12-01 14:00:00,32.52,32.58,32.51,32.58,171600.0,14.0183,14.0442,14.014,14.0442,171600.0
2004-12-01 14:30:00,32.58,32.66,32.58,32.66,108800.0,14.0442,14.0787,14.0442,14.0787,108800.0
2004-12-01 15:00:00,32.66,32.66,32.62,32.63,185800.0,14.0787,14.0787,14.0614,14.0657,185800.0
2004-12-01 15:30:00,32.62,32.63,32.6,32.6,377200.0,14.0614,14.0657,14.0528,14.0528,377200.0
2004-12-02 09:30:00,32.55,32.62,32.4,32.4,172000.0,14.0313,14.0614,13.9666,13.9666,172000.0
2004-12-02 10:00:00,32.4,32.4,32.22,32.23,191200.0,13.9666,13.9666,13.889,13.8933,191200.0
2004-12-02 10:30:00,32.23,32.26,32.13,32.13,264800.0,13.8933,13.9063,13.8502,13.8502,264800.0
2004-12-02 11:00:00,32.14,32.3,32.13,32.3,235200.0,13.8545,13.9235,13.8502,13.9235,235200.0
2004-12-02 11:30:00,32.32,32.38,32.26,32.32,149600.0,13.9321,13.958,13.9063,13.9321,149600.0
2004-12-02 12:00:00,32.33,32.33,32.24,32.26,213400.0,13.9364,13.9364,13.8976,13.9063,213400.0
2004-12-02 12:30:00,32.26,32.27,32.16,32.2,181600.0,13.9063,13.9106,13.8631,13.8804,181600.0
2004-12-02 13:00:00,32.2,32.2,32.06,32.06,181400.0,13.8804,13.8804,13.82,13.82,181400.0
2004-12-02 13:30:00,32.06,32.07,32.0,32.0,267600.0,13.82,13.8243,13.7942,13.7942,267600.0
2004-12-02 14:00:00,32.02,32.09,31.99,32.08,202400.0,13.8028,13.833,13.7899,13.8287,202400.0
2004-12-02 14:30:00,32.09,32.18,32.05,32.16,500000.0,13.833,13.8718,13.8157,13.8631,500000.0
2004-12-02 15:00:00,32.16,32.21,32.11,32.17,379400.0,13.8631,13.8847,13.8416,13.8675,379400.0
2004-12-02 15:30:00,32.17,32.26,32.17,32.23,460400.0,13.8675,13.9063,13.8675,13.8933,460400.0
2004-12-03 09:30:00,32.27,32.48,32.13,32.24,597600.0,13.9106,14.0011,13.8502,13.8976,597600.0
2004-12-03 10:00:00,32.24,32.42,32.24,32.4,434800.0,13.8976,13.9752,13.8976,13.9666,434800.0
2004-12-03 10:30:00,32.4,32.4,32.31,32.38,419000.0,13.9666,13.9666,13.9278,13.958,419000.0
2004-12-03 11:00:00,32.38,32.45,32.33,32.35,226200.0,13.958,13.9882,13.9364,13.945,226200.0
2004-12-03 11:30:00,32.33,32.35,32.27,32.3,202200.0,13.9364,13.945,13.9106,13.9235,202200.0
2004-12-03 12:00:00,32.31,32.36,32.26,32.35,168400.0,13.9278,13.9494,13.9063,13.945,168400.0
2004-12-03 12:30:00,32.36,32.36,32.26,32.27,103200.0,13.9494,13.9494,13.9063,13.9106,103200.0
2004-12-03 13:00:00,32.27,32.27,32.22,32.25,226000.0,13.9106,13.9106,13.889,13.9019,226000.0
2004-12-03 13:30:00,32.25,32.28,32.24,32.25,533800.0,13.9019,13.9149,13.8976,13.9019,533800.0
2004-12-03 14:00:00,32.25,32.3,32.24,32.25,216800.0,13.9019,13.9235,13.8976,13.9019,216800.0
2004-12-03 14:30:00,32.25,32.3,32.24,32.28,163600.0,13.9019,13.9235,13.8976,13.9149,163600.0
2004-12-03 15:00:00,32.27,32.31,32.27,32.31,190600.0,13.9106,13.9278,13.9106,13.9278,190600.0
2004-12-03 15:30:00,32.31,32.32,32.25,32.26,300000.0,13.9278,13.9321,13.9019,13.9063,300000.0
2004-12-06 09:30:00,32.52,32.72,32.47,32.68,928000.0,14.0183,14.1045,13.9968,14.0873,928000.0
2004-12-06 10:00:00,32.67,32.68,32.6,32.63,571800.0,14.083,14.0873,14.0528,14.0657,571800.0
2004-12-06 10:30:00,32.65,32.8,32.64,32.79,640200.0,14.0744,14.139,14.0701,14.1347,640200.0
2004-12-06 11:00:00,32.79,32.79,32.7,32.76,393000.0,14.1347,14.1347,14.0959,14.1218,393000.0
2004-12-06 11:30:00,32.75,32.77,32.72,32.75,178000.0,14.1175,14.1261,14.1045,14.1175,178000.0
2004-12-06 12:00:00,32.75,32.75,32.72,32.74,184200.0,14.1175,14.1175,14.1045,14.1132,184200.0
2004-12-06 12:30:00,32.74,32.84,32.73,32.82,291600.0,14.1132,14.1563,14.1089,14.1477,291600.0
2004-12-06 13:00:00,32.83,32.92,32.82,32.9,367400.0,14.152,14.1908,14.1477,14.1821,367400.0
2004-12-06 13:30:00,32.9,33.21,32.9,33.13,347600.0,14.1821,14.3158,14.1821,14.2813,347600.0
2004-12-06 14:00:00,33.13,33.2,33.06,33.1,448000.0,14.2813,14.3115,14.2511,14.2683,448000.0
2004-12-06 14:30:00,33.1,33.12,33.05,33.05,232400.0,14.2683,14.277,14.2468,14.2468,232400.0
2004-12-06 15:00:00,33.05,33.07,33.04,33.07,257200.0,14.2468,14.2554,14.2425,14.2554,257200.0
2004-12-06 15:30:00,33.07,33.23,33.02,33.09,462800.0,14.2554,14.3244,14.2339,14.264,462800.0
2004-12-07 09:30:00,33.15,33.15,32.94,33.06,369600.0,14.2899,14.2899,14.1994,14.2511,369600.0
2004-12-07 10:00:00,33.07,33.16,33.05,33.13,270400.0,14.2554,14.2942,14.2468,14.2813,270400.0
2004-12-07 10:30:00,33.13,33.21,33.13,33.19,354800.0,14.2813,14.3158,14.2813,14.3071,354800.0
2004-12-07 11:00:00,33.19,33.24,33.18,33.24,442600.0,14.3071,14.3287,14.3028,14.3287,442600.0
2004-12-07 11:30:00,33.24,33.37,33.21,33.3,537400.0,14.3287,14.3847,14.3158,14.3546,537400.0
2004-12-07 12:00:00,33.3,33.35,33.3,33.34,371400.0,14.3546,14.3761,14.3546,14.3718,371400.0
2004-12-07 12:30:00,33.34,33.38,33.3,33.34,272200.0,14.3718,14.389,14.3546,14.3718,272200.0
2004-12-07 13:00:00,33.34,33.34,33.24,33.26,346600.0,14.3718,14.3718,14.3287,14.3373,346600.0
2004-12-07 13:30:00,33.26,33.27,33.18,33.24,477800.0,14.3373,14.3416,14.3028,14.3287,477800.0
2004-12-07 14:00:00,33.25,33.36,33.23,33.25,483200.0,14.333,14.3804,14.3244,14.333,483200.0
2004-12-07 14:30:00,33.24,33.28,33.21,33.24,309200.0,14.3287,14.3459,14.3158,14.3287,309200.0
2004-12-07 15:00:00,33.24,33.27,33.24,33.25,520000.0,14.3287,14.3416,14.3287,14.333,520000.0
2004-12-07 15:30:00,33.26,33.34,33.23,33.26,415200.0,14.3373,14.3718,14.3244,14.3373,415200.0
2004-12-08 09:30:00,33.3,33.35,33.23,33.3,538400.0,14.3546,14.3761,14.3244,14.3546,538400.0
2004-12-08 10:00:00,33.3,33.34,33.22,33.32,318200.0,14.3546,14.3718,14.3201,14.3632,318200.0
2004-12-08 10:30:00,33.32,33.39,33.23,33.31,386400.0,14.3632,14.3934,14.3244,14.3589,386400.0
2004-12-08 11:00:00,33.3,33.35,33.29,33.31,346000.0,14.3546,14.3761,14.3503,14.3589,346000.0
2004-12-08 11:30:00,33.31,33.52,33.31,33.49,618200.0,14.3589,14.4494,14.3589,14.4365,618200.0
2004-12-08 12:00:00,33.48,33.48,33.29,33.36,658600.0,14.4322,14.4322,14.3503,14.3804,658600.0
2004-12-08 12:30:00,33.36,34.09,33.33,33.47,750800.0,14.3804,14.6951,14.3675,14.4278,750800.0
2004-12-08 13:00:00,33.47,33.56,33.46,33.56,407200.0,14.4278,14.4666,14.4235,14.4666,407200.0
2004-12-08 13:30:00,33.56,33.56,33.46,33.5,593400.0,14.4666,14.4666,14.4235,14.4408,593400.0
2004-12-08 14:00:00,33.49,33.53,33.48,33.5,253400.0,14.4365,14.4537,14.4322,14.4408,253400.0
2004-12-08 14:30:00,33.49,33.53,33.47,33.52,685000.0,14.4365,14.4537,14.4278,14.4494,685000.0
2004-12-08 15:00:00,33.52,33.55,33.46,33.5,559400.0,14.4494,14.4623,14.4235,14.4408,559400.0
2004-12-08 15:30:00,33.5,33.7,33.46,33.64,830400.0,14.4408,14.527,14.4235,14.5011,830400.0
2004-12-09 09:30:00,33.63,33.68,33.51,33.54,299600.0,14.4968,14.5184,14.4451,14.458,299600.0
2004-12-09 10:00:00,33.55,33.6,33.5,33.54,270000.0,14.4623,14.4839,14.4408,14.458,270000.0
2004-12-09 10:30:00,33.52,33.54,33.5,33.51,360000.0,14.4494,14.458,14.4408,14.4451,360000.0
2004-12-09 11:00:00,33.51,33.56,33.48,33.48,317400.0,14.4451,14.4666,14.4322,14.4322,317400.0
2004-12-09 11:30:00,33.48,33.55,33.48,33.55,164200.0,14.4322,14.4623,14.4322,14.4623,164200.0
2004-12-09 12:00:00,33.55,33.62,33.52,33.6,297000.0,14.4623,14.4925,14.4494,14.4839,297000.0
2004-12-09 12:30:00,33.6,33.65,33.59,33.65,197200.0,14.4839,14.5054,14.4796,14.5054,197200.0
2004-12-09 13:00:00,33.65,33.68,33.61,33.65,186000.0,14.5054,14.5184,14.4882,14.5054,186000.0
2004-12-09 13:30:00,33.65,33.67,33.61,33.64,189400.0,14.5054,14.5141,14.4882,14.5011,189400.0
2004-12-09 14:00:00,33.64,33.67,33.6,33.67,278000.0,14.5011,14.5141,14.4839,14.5141,278000.0
2004-12-09 14:30:00,33.67,33.67,33.65,33.66,335600.0,14.5141,14.5141,14.5054,14.5097,335600.0
2004-12-09 15:00:00,33.66,33.7,33.64,33.65,218200.0,14.5097,14.527,14.5011,14.5054,218200.0
2004-12-09 15:30:00,33.65,33.7,33.65,33.68,335600.0,14.5054,14.527,14.5054,14.5184,335600.0
2004-12-10 09:30:00,33.95,33.95,33.47,33.69,326600.0,14.6348,14.6348,14.4278,14.5227,326600.0
2004-12-10 10:00:00,33.69,33.74,33.67,33.72,323600.0,14.5227,14.5442,14.5141,14.5356,323600.0
2004-12-10 10:30:00,33.72,33.82,33.72,33.77,219600.0,14.5356,14.5787,14.5356,14.5572,219600.0
2004-12-10 11:00:00,33.77,33.81,33.74,33.75,279000.0,14.5572,14.5744,14.5442,14.5485,279000.0
2004-12-10 11:30:00,33.76,33.85,33.76,33.85,288800.0,14.5529,14.5917,14.5529,14.5917,288800.0
2004-12-10 12:00:00,33.85,33.86,33.81,33.82,222400.0,14.5917,14.596,14.5744,14.5787,222400.0
2004-12-10 12:30:00,33.83,33.83,33.81,33.82,100800.0,14.583,14.583,14.5744,14.5787,100800.0
2004-12-10 13:00:00,33.82,33.87,33.81,33.84,187200.0,14.5787,14.6003,14.5744,14.5873,187200.0
2004-12-10 13:30:00,33.85,33.88,33.81,33.85,224000.0,14.5917,14.6046,14.5744,14.5917,224000.0
2004-12-10 14:00:00,33.85,33.86,33.8,33.82,225400.0,14.5917,14.596,14.5701,14.5787,225400.0
2004-12-10 14:30:00,33.82,33.91,33.81,33.88,226400.0,14.5787,14.6175,14.5744,14.6046,226400.0
2004-12-10 15:00:00,33.88,33.94,33.84,33.87,295800.0,14.6046,14.6304,14.5873,14.6003,295800.0
2004-12-10 15:30:00,33.87,33.87,33.79,33.79,203400.0,14.6003,14.6003,14.5658,14.5658,203400.0
2004-12-13 09:30:00,33.88,33.97,33.82,33.87,257000.0,14.6046,14.6434,14.5787,14.6003,257000.0
2004-12-13 10:00:00,33.87,33.91,33.79,33.8,285800.0,14.6003,14.6175,14.5658,14.5701,285800.0
2004-12-13 10:30:00,33.8,33.85,33.77,33.81,209400.0,14.5701,14.5917,14.5572,14.5744,209400.0
2004-12-13 11:00:00,33.81,33.85,33.76,33.83,248800.0,14.5744,14.5917,14.5529,14.583,248800.0
2004-12-13 11:30:00,33.83,33.91,33.83,33.88,402600.0,14.583,14.6175,14.583,14.6046,402600.0
2004-12-13 12:00:00,33.9,33.94,33.87,33.9,190200.0,14.6132,14.6304,14.6003,14.6132,190200.0
2004-12-13 12:30:00,33.91,33.91,33.86,33.9,74000.0,14.6175,14.6175,14.596,14.6132,74000.0
2004-12-13 13:00:00,33.9,33.97,33.88,33.97,231200.0,14.6132,14.6434,14.6046,14.6434,231200.0
2004-12-13 13:30:00,33.98,34.02,33.95,33.98,405600.0,14.6477,14.6649,14.6348,14.6477,405600.0
2004-12-13 14:00:00,33.98,34.0,33.91,33.91,303800.0,14.6477,14.6563,14.6175,14.6175,303800.0
2004-12-13 14:30:00,33.91,34.02,33.91,34.01,227400.0,14.6175,14.6649,14.6175,14.6606,227400.0
2004-12-13 15:00:00,34.0,34.03,33.96,34.02,244000.0,14.6563,14.6692,14.6391,14.6649,244000.0
2004-12-13 15:30:00,34.02,34.14,34.01,34.09,540400.0,14.6649,14.7167,14.6606,14.6951,540400.0
2004-12-14 09:30:00,34.02,34.19,33.96,33.98,409200.0,14.6649,14.7382,14.6391,14.6477,409200.0
2004-12-14 10:00:00,33.97,33.97,33.87,33.88,244000.0,14.6434,14.6434,14.6003,14.6046,244000.0
2004-12-14 10:30:00,33.88,33.95,33.88,33.93,206600.0,14.6046,14.6348,14.6046,14.6261,206600.0
2004-12-14 11:00:00,33.93,33.94,33.82,33.87,253800.0,14.6261,14.6304,14.5787,14.6003,253800.0
2004-12-14 11:30:00,33.87,33.96,33.86,33.89,169200.0,14.6003,14.6391,14.596,14.6089,169200.0
2004-12-14 12:00:00,33.9,33.97,33.89,33.94,105000.0,14.6132,14.6434,14.6089,14.6304,105000.0
2004-12-14 12:30:00,33.95,33.99,33.9,33.99,130000.0,14.6348,14.652,14.6132,14.652,130000.0
2004-12-14 13:00:00,33.99,34.01,33.96,33.97,131800.0,14.652,14.6606,14.6391,14.6434,131800.0
2004-12-14 13:30:00,33.97,33.99,33.92,33.94,127400.0,14.6434,14.652,14.6218,14.6304,127400.0
2004-12-14 14:00:00,33.94,33.98,33.91,33.97,163000.0,14.6304,14.6477,14.6175,14.6434,163000.0
2004-12-14 14:30:00,33.97,33.99,33.88,33.99,237600.0,14.6434,14.652,14.6046,14.652,237600.0
2004-12-14 15:00:00,33.99,34.05,33.99,34.01,397200.0,14.652,14.6779,14.652,14.6606,397200.0
2004-12-14 15:30:00,34.0,34.07,33.98,34.07,236600.0,14.6563,14.6865,14.6477,14.6865,236600.0
2004-12-15 09:30:00,34.15,34.15,34.0,34.0,321400.0,14.721,14.721,14.6563,14.6563,321400.0
2004-12-15 10:00:00,34.0,34.04,33.98,34.0,374200.0,14.6563,14.6736,14.6477,14.6563,374200.0
2004-12-15 10:30:00,34.0,34.11,33.99,34.01,205800.0,14.6563,14.7037,14.652,14.6606,205800.0
2004-12-15 11:00:00,34.01,34.09,33.98,34.05,352000.0,14.6606,14.6951,14.6477,14.6779,352000.0
2004-12-15 11:30:00,34.04,34.04,33.95,34.01,298200.0,14.6736,14.6736,14.6348,14.6606,298200.0
2004-12-15 12:00:00,34.0,34.1,33.99,34.04,76200.0,14.6563,14.6994,14.652,14.6736,76200.0
2004-12-15 12:30:00,34.04,34.07,33.99,34.06,167800.0,14.6736,14.6865,14.652,14.6822,167800.0
2004-12-15 13:00:00,34.05,34.08,34.0,34.03,327400.0,14.6779,14.6908,14.6563,14.6692,327400.0
2004-12-15 13:30:00,34.03,34.08,34.02,34.08,171200.0,14.6692,14.6908,14.6649,14.6908,171200.0
2004-12-15 14:00:00,34.08,34.12,34.05,34.1,121800.0,14.6908,14.708,14.6779,14.6994,121800.0
2004-12-15 14:30:00,34.1,34.15,34.05,34.15,146800.0,14.6994,14.721,14.6779,14.721,146800.0
2004-12-15 15:00:00,34.16,34.21,34.09,34.19,145200.0,14.7253,14.7468,14.6951,14.7382,145200.0
2004-12-15 15:30:00,34.19,34.25,34.18,34.19,276600.0,14.7382,14.7641,14.7339,14.7382,276600.0
2004-12-16 09:30:00,34.15,34.25,34.1,34.19,162400.0,14.721,14.7641,14.6994,14.7382,162400.0
2004-12-16 10:00:00,34.2,34.2,34.1,34.13,140800.0,14.7425,14.7425,14.6994,14.7123,140800.0
2004-12-16 10:30:00,34.13,34.2,34.13,34.2,157400.0,14.7123,14.7425,14.7123,14.7425,157400.0
2004-12-16 11:00:00,34.2,34.25,34.17,34.22,192400.0,14.7425,14.7641,14.7296,14.7511,192400.0
2004-12-16 11:30:00,34.23,34.25,34.19,34.2,371600.0,14.7555,14.7641,14.7382,14.7425,371600.0
2004-12-16 12:00:00,34.2,34.24,34.19,34.21,177400.0,14.7425,14.7598,14.7382,14.7468,177400.0
2004-12-16 12:30:00,34.21,34.23,34.19,34.19,55000.0,14.7468,14.7555,14.7382,14.7382,55000.0
2004-12-16 13:00:00,34.18,34.18,34.13,34.13,163200.0,14.7339,14.7339,14.7123,14.7123,163200.0
2004-12-16 13:30:00,34.13,34.16,34.12,34.13,127800.0,14.7123,14.7253,14.708,14.7123,127800.0
2004-12-16 14:00:00,34.13,34.15,34.07,34.07,94000.0,14.7123,14.721,14.6865,14.6865,94000.0
2004-12-16 14:30:00,34.07,34.08,34.01,34.01,134600.0,14.6865,14.6908,14.6606,14.6606,134600.0
2004-12-16 15:00:00,34.0,34.16,34.0,34.15,131000.0,14.6563,14.7253,14.6563,14.721,131000.0
2004-12-16 15:30:00,34.15,34.2,34.13,34.16,154800.0,14.721,14.7425,14.7123,14.7253,154800.0
2004-12-17 09:30:00,34.05,34.23,34.05,34.23,936800.0,14.6779,14.7555,14.6779,14.7555,936800.0
2004-12-17 10:00:00,34.22,34.23,34.18,34.19,134200.0,14.7511,14.7555,14.7339,14.7382,134200.0
2004-12-17 10:30:00,34.19,34.24,34.15,34.15,328600.0,14.7382,14.7598,14.721,14.721,328600.0
2004-12-17 11:00:00,34.16,34.16,34.07,34.11,158800.0,14.7253,14.7253,14.6865,14.7037,158800.0
2004-12-17 11:30:00,34.12,34.12,34.06,34.1,94600.0,14.708,14.708,14.6822,14.6994,94600.0
2004-12-17 12:00:00,34.09,34.09,34.05,34.09,307600.0,14.6951,14.6951,14.6779,14.6951,307600.0
2004-12-17 12:30:00,34.09,34.09,34.05,34.06,104600.0,14.6951,14.6951,14.6779,14.6822,104600.0
2004-12-17 13:00:00,34.06,34.13,34.02,34.11,163400.0,14.6822,14.7123,14.6649,14.7037,163400.0
2004-12-17 13:30:00,34.11,34.12,34.08,34.12,88000.0,14.7037,14.708,14.6908,14.708,88000.0
2004-12-17 14:00:00,34.12,34.15,34.07,34.1,210400.0,14.708,14.721,14.6865,14.6994,210400.0
2004-12-17 14:30:00,34.1,34.12,34.04,34.05,175600.0,14.6994,14.708,14.6736,14.6779,175600.0
2004-12-17 15:00:00,34.05,34.09,34.0,34.08,349800.0,14.6779,14.6951,14.6563,14.6908,349800.0
2004-12-17 15:30:00,34.08,34.13,34.05,34.1,601600.0,14.6908,14.7123,14.6779,14.6994,601600.0
2004-12-20 09:30:00,34.25,34.43,34.18,34.4,949400.0,14.7641,14.8417,14.7339,14.8287,949400.0
2004-12-20 10:00:00,34.4,34.41,34.28,34.3,419600.0,14.8287,14.833,14.777,14.7856,419600.0
2004-12-20 10:30:00,34.3,34.35,34.27,34.35,331600.0,14.7856,14.8072,14.7727,14.8072,331600.0
2004-12-20 11:00:00,34.35,34.35,34.15,34.25,309000.0,14.8072,14.8072,14.721,14.7641,309000.0
2004-12-20 11:30:00,34.25,34.27,34.21,34.23,184600.0,14.7641,14.7727,14.7468,14.7555,184600.0
2004-12-20 12:00:00,34.23,34.24,34.18,34.19,240000.0,14.7555,14.7598,14.7339,14.7382,240000.0
2004-12-20 12:30:00,34.18,34.21,34.16,34.2,159600.0,14.7339,14.7468,14.7253,14.7425,159600.0
2004-12-20 13:00:00,34.19,34.2,34.1,34.13,152600.0,14.7382,14.7425,14.6994,14.7123,152600.0
2004-12-20 13:30:00,34.13,34.15,34.07,34.12,98200.0,14.7123,14.721,14.6865,14.708,98200.0
2004-12-20 14:00:00,34.12,34.13,34.05,34.05,114000.0,14.708,14.7123,14.6779,14.6779,114000.0
2004-12-20 14:30:00,34.03,34.08,34.02,34.07,205400.0,14.6692,14.6908,14.6649,14.6865,205400.0
2004-12-20 15:00:00,34.07,34.08,34.04,34.04,197800.0,14.6865,14.6908,14.6736,14.6736,197800.0
2004-12-20 15:30:00,34.04,34.06,34.02,34.02,323600.0,14.6736,14.6822,14.6649,14.6649,323600.0
2004-12-21 09:30:00,34.04,34.04,33.91,34.01,323600.0,14.6736,14.6736,14.6175,14.6606,323600.0
2004-12-21 10:00:00,34.01,34.01,33.95,33.97,181800.0,14.6606,14.6606,14.6348,14.6434,181800.0
2004-12-21 10:30:00,33.97,33.97,33.91,33.92,173400.0,14.6434,14.6434,14.6175,14.6218,173400.0
2004-12-21 11:00:00,33.92,33.98,33.91,33.97,115200.0,14.6218,14.6477,14.6175,14.6434,115200.0
2004-12-21 11:30:00,33.97,33.98,33.9,33.9,307800.0,14.6434,14.6477,14.6132,14.6132,307800.0
2004-12-21 12:00:00,33.9,33.92,33.88,33.9,160200.0,14.6132,14.6218,14.6046,14.6132,160200.0
2004-12-21 12:30:00,33.9,33.94,33.88,33.92,158600.0,14.6132,14.6304,14.6046,14.6218,158600.0
2004-12-21 13:00:00,33.92,33.92,33.9,33.92,197800.0,14.6218,14.6218,14.6132,14.6218,197800.0
2004-12-21 13:30:00,33.92,33.95,33.91,33.94,165400.0,14.6218,14.6348,14.6175,14.6304,165400.0
2004-12-21 14:00:00,33.94,33.95,33.93,33.95,356400.0,14.6304,14.6348,14.6261,14.6348,356400.0
2004-12-21 14:30:00,33.95,33.96,33.91,33.95,423600.0,14.6348,14.6391,14.6175,14.6348,423600.0
2004-12-21 15:00:00,33.95,33.99,33.89,33.98,522600.0,14.6348,14.652,14.6089,14.6477,522600.0
2004-12-21 15:30:00,33.98,34.01,33.98,34.01,698400.0,14.6477,14.6606,14.6477,14.6606,698400.0
2004-12-22 09:30:00,34.0,34.05,33.94,33.99,181200.0,14.6563,14.6779,14.6304,14.652,181200.0
2004-12-22 10:00:00,33.99,34.02,33.97,33.99,382600.0,14.652,14.6649,14.6434,14.652,382600.0
2004-12-22 10:30:00,33.97,34.05,33.97,34.02,248200.0,14.6434,14.6779,14.6434,14.6649,248200.0
2004-12-22 11:00:00,34.02,34.1,33.99,34.1,177200.0,14.6649,14.6994,14.652,14.6994,177200.0
2004-12-22 11:30:00,34.1,34.15,34.05,34.1,106400.0,14.6994,14.721,14.6779,14.6994,106400.0
2004-12-22 12:00:00,34.1,34.1,34.07,34.09,138400.0,14.6994,14.6994,14.6865,14.6951,138400.0
2004-12-22 12:30:00,34.09,34.12,34.08,34.08,76000.0,14.6951,14.708,14.6908,14.6908,76000.0
2004-12-22 13:00:00,34.07,34.07,34.02,34.02,84000.0,14.6865,14.6865,14.6649,14.6649,84000.0
2004-12-22 13:30:00,34.02,34.05,34.0,34.01,103200.0,14.6649,14.6779,14.6563,14.6606,103200.0
2004-12-22 14:00:00,34.0,34.0,33.98,33.99,206400.0,14.6563,14.6563,14.6477,14.652,206400.0
2004-12-22 14:30:00,33.99,34.0,33.96,33.99,194800.0,14.652,14.6563,14.6391,14.652,194800.0
2004-12-22 15:00:00,33.99,33.99,33.96,33.97,118400.0,14.652,14.652,14.6391,14.6434,118400.0
2004-12-22 15:30:00,33.97,34.0,33.97,34.0,212800.0,14.6434,14.6563,14.6434,14.6563,212800.0
2004-12-23 09:30:00,34.05,34.05,33.91,33.95,196400.0,14.6779,14.6779,14.6175,14.6348,196400.0
2004-12-23 10:00:00,33.95,33.99,33.91,33.98,222400.0,14.6348,14.652,14.6175,14.6477,222400.0
2004-12-23 10:30:00,33.97,34.05,33.97,34.04,165200.0,14.6434,14.6779,14.6434,14.6736,165200.0
2004-12-23 11:00:00,34.04,34.1,33.96,33.98,58400.0,14.6736,14.6994,14.6391,14.6477,58400.0
2004-12-23 11:30:00,33.98,34.0,33.94,33.95,133600.0,14.6477,14.6563,14.6304,14.6348,133600.0
2004-12-23 12:00:00,33.94,33.95,33.88,33.89,107800.0,14.6304,14.6348,14.6046,14.6089,107800.0
2004-12-23 12:30:00,33.9,33.94,33.89,33.91,98200.0,14.6132,14.6304,14.6089,14.6175,98200.0
2004-12-23 13:00:00,33.91,33.93,33.9,33.92,40800.0,14.6175,14.6261,14.6132,14.6218,40800.0
2004-12-23 13:30:00,33.92,33.93,33.91,33.91,79800.0,14.6218,14.6261,14.6175,14.6175,79800.0
2004-12-23 14:00:00,33.91,33.92,33.86,33.87,83000.0,14.6175,14.6218,14.596,14.6003,83000.0
2004-12-23 14:30:00,33.87,33.88,33.85,33.88,82400.0,14.6003,14.6046,14.5917,14.6046,82400.0
2004-12-23 15:00:00,33.88,33.93,33.88,33.91,109600.0,14.6046,14.6261,14.6046,14.6175,109600.0
2004-12-23 15:30:00,33.9,33.97,33.89,33.91,209200.0,14.6132,14.6434,14.6089,14.6175,209200.0
2004-12-27 09:30:00,33.93,34.04,33.83,33.87,148000.0,14.6261,14.6736,14.583,14.6003,148000.0
2004-12-27 10:00:00,33.88,33.95,33.77,33.79,154800.0,14.6046,14.6348,14.5572,14.5658,154800.0
2004-12-27 10:30:00,33.79,33.9,33.78,33.88,174200.0,14.5658,14.6132,14.5615,14.6046,174200.0
2004-12-27 11:00:00,33.88,33.88,33.85,33.85,108400.0,14.6046,14.6046,14.5917,14.5917,108400.0
2004-12-27 11:30:00,33.85,33.85,33.77,33.8,112600.0,14.5917,14.5917,14.5572,14.5701,112600.0
2004-12-27 12:00:00,33.79,33.86,33.74,33.76,92800.0,14.5658,14.596,14.5442,14.5529,92800.0
2004-12-27 12:30:00,33.76,33.79,33.69,33.7,83400.0,14.5529,14.5658,14.5227,14.527,83400.0
2004-12-27 13:00:00,33.7,33.7,33.66,33.66,107000.0,14.527,14.527,14.5097,14.5097,107000.0
2004-12-27 13:30:00,33.66,33.71,33.63,33.71,114400.0,14.5097,14.5313,14.4968,14.5313,114400.0
2004-12-27 14:00:00,33.71,33.76,33.69,33.73,72200.0,14.5313,14.5529,14.5227,14.5399,72200.0
2004-12-27 14:30:00,33.73,33.79,33.71,33.77,81600.0,14.5399,14.5658,14.5313,14.5572,81600.0
2004-12-27 15:00:00,33.77,33.8,33.7,33.77,122800.0,14.5572,14.5701,14.527,14.5572,122800.0
2004-12-27 15:30:00,33.77,33.78,33.68,33.68,151200.0,14.5572,14.5615,14.5184,14.5184,151200.0
2004-12-28 09:30:00,33.76,33.84,33.68,33.77,121600.0,14.5529,14.5873,14.5184,14.5572,121600.0
2004-12-28 10:00:00,33.77,33.85,33.76,33.84,118400.0,14.5572,14.5917,14.5529,14.5873,118400.0
2004-12-28 10:30:00,33.84,33.89,33.81,33.81,113200.0,14.5873,14.6089,14.5744,14.5744,113200.0
2004-12-28 11:00:00,33.82,33.87,33.81,33.86,67400.0,14.5787,14.6003,14.5744,14.596,67400.0
2004-12-28 11:30:00,33.87,33.88,33.78,33.8,57600.0,14.6003,14.6046,14.5615,14.5701,57600.0
2004-12-28 12:00:00,33.8,33.87,33.78,33.84,59800.0,14.5701,14.6003,14.5615,14.5873,59800.0
2004-12-28 12:30:00,33.84,33.86,33.83,33.84,41600.0,14.5873,14.596,14.583,14.5873,41600.0
2004-12-28 13:00:00,33.85,33.85,33.73,33.74,69800.0,14.5917,14.5917,14.5399,14.5442,69800.0
2004-12-28 13:30:00,33.74,33.81,33.74,33.79,64600.0,14.5442,14.5744,14.5442,14.5658,64600.0
2004-12-28 14:00:00,33.78,33.82,33.77,33.81,106600.0,14.5615,14.5787,14.5572,14.5744,106600.0
2004-12-28 14:30:00,33.8,33.83,33.8,33.83,103400.0,14.5701,14.583,14.5701,14.583,103400.0
2004-12-28 15:00:00,33.83,33.89,33.83,33.88,127200.0,14.583,14.6089,14.583,14.6046,127200.0
2004-12-28 15:30:00,33.88,33.93,33.87,33.89,140800.0,14.6046,14.6261,14.6003,14.6089,140800.0
2004-12-29 09:30:00,33.83,33.93,33.83,33.86,172200.0,14.583,14.6261,14.583,14.596,172200.0
2004-12-29 10:00:00,33.86,33.93,33.82,33.93,131200.0,14.596,14.6261,14.5787,14.6261,131200.0
2004-12-29 10:30:00,33.93,33.95,33.88,33.95,109800.0,14.6261,14.6348,14.6046,14.6348,109800.0
2004-12-29 11:00:00,33.95,33.99,33.92,33.96,99400.0,14.6348,14.652,14.6218,14.6391,99400.0
2004-12-29 11:30:00,33.96,33.99,33.85,33.9,141000.0,14.6391,14.652,14.5917,14.6132,141000.0
2004-12-29 12:00:00,33.9,33.97,33.89,33.95,92400.0,14.6132,14.6434,14.6089,14.6348,92400.0
2004-12-29 12:30:00,33.95,33.97,33.86,33.88,73200.0,14.6348,14.6434,14.596,14.6046,73200.0
2004-12-29 13:00:00,33.89,33.91,33.85,33.85,51400.0,14.6089,14.6175,14.5917,14.5917,51400.0
2004-12-29 13:30:00,33.85,33.94,33.85,33.9,83800.0,14.5917,14.6304,14.5917,14.6132,83800.0
2004-12-29 14:00:00,33.9,33.93,33.88,33.91,67200.0,14.6132,14.6261,14.6046,14.6175,67200.0
2004-12-29 14:30:00,33.9,33.91,33.87,33.88,58400.0,14.6132,14.6175,14.6003,14.6046,58400.0
2004-12-29 15:00:00,33.88,33.94,33.88,33.93,66200.0,14.6046,14.6304,14.6046,14.6261,66200.0
2004-12-29 15:30:00,33.93,33.99,33.91,33.96,125800.0,14.6261,14.652,14.6175,14.6391,125800.0
2004-12-30 09:30:00,33.97,34.02,33.93,34.01,115400.0,14.6434,14.6649,14.6261,14.6606,115400.0
2004-12-30 10:00:00,34.0,34.17,34.0,34.17,112200.0,14.6563,14.7296,14.6563,14.7296,112200.0
2004-12-30 10:30:00,34.17,34.23,34.13,34.22,71400.0,14.7296,14.7555,14.7123,14.7511,71400.0
2004-12-30 11:00:00,34.22,34.22,34.15,34.18,107800.0,14.7511,14.7511,14.721,14.7339,107800.0
2004-12-30 11:30:00,34.17,34.24,34.17,34.21,107600.0,14.7296,14.7598,14.7296,14.7468,107600.0
2004-12-30 12:00:00,34.2,34.22,34.15,34.18,62000.0,14.7425,14.7511,14.721,14.7339,62000.0
2004-12-30 12:30:00,34.18,34.24,34.18,34.2,68000.0,14.7339,14.7598,14.7339,14.7425,68000.0
2004-12-30 13:00:00,34.2,34.22,34.2,34.21,85200.0,14.7425,14.7511,14.7425,14.7468,85200.0
2004-12-30 13:30:00,34.21,34.23,34.18,34.22,64600.0,14.7468,14.7555,14.7339,14.7511,64600.0
2004-12-30 14:00:00,34.23,34.24,34.2,34.21,60000.0,14.7555,14.7598,14.7425,14.7468,60000.0
2004-12-30 14:30:00,34.22,34.25,34.18,34.18,67800.0,14.7511,14.7641,14.7339,14.7339,67800.0
2004-12-30 15:00:00,34.18,34.19,34.12,34.13,149000.0,14.7339,14.7382,14.708,14.7123,149000.0
2004-12-30 15:30:00,34.13,34.19,34.09,34.12,118200.0,14.7123,14.7382,14.6951,14.708,118200.0
2004-12-31 09:30:00,34.09,34.12,33.99,34.06,156400.0,14.6951,14.708,14.652,14.6822,156400.0
2004-12-31 10:00:00,34.06,34.07,33.96,33.99,118200.0,14.6822,14.6865,14.6391,14.652,118200.0
2004-12-31 10:30:00,33.99,34.01,33.98,33.99,127200.0,14.652,14.6606,14.6477,14.652,127200.0
2004-12-31 11:00:00,34.0,34.0,33.97,33.97,90000.0,14.6563,14.6563,14.6434,14.6434,90000.0
2004-12-31 11:30:00,33.97,34.02,33.96,34.01,66000.0,14.6434,14.6649,14.6391,14.6606,66000.0
2004-12-31 12:00:00,34.01,34.01,33.95,33.96,65400.0,14.6606,14.6606,14.6348,14.6391,65400.0
2004-12-31 12:30:00,33.97,33.98,33.93,33.94,80000.0,14.6434,14.6477,14.6261,14.6304,80000.0
2004-12-31 13:00:00,33.94,33.96,33.9,33.95,67800.0,14.6304,14.6391,14.6132,14.6348,67800.0
2004-12-31 13:30:00,33.95,33.97,33.94,33.96,71800.0,14.6348,14.6434,14.6304,14.6391,71800.0
2004-12-31 14:00:00,33.96,34.0,33.96,33.99,81400.0,14.6391,14.6563,14.6391,14.652,81400.0
2004-12-31 14:30:00,33.99,34.08,33.99,34.02,89200.0,14.652,14.6908,14.652,14.6649,89200.0
2004-12-31 15:00:00,34.02,34.04,33.99,34.04,82400.0,14.6649,14.6736,14.652,14.6736,82400.0
2004-12-31 15:30:00,34.04,34.05,33.9,33.9,164200.0,14.6736,14.6779,14.6132,14.6132,164200.0
2005-01-03 09:30:00,34.0,34.09,34.0,34.01,195600.0,14.6563,14.6951,14.6563,14.6606,195600.0
2005-01-03 10:00:00,34.01,34.05,33.88,33.99,229600.0,14.6606,14.6779,14.6046,14.652,229600.0
2005-01-03 10:30:00,33.98,34.01,33.93,33.93,240600.0,14.6477,14.6606,14.6261,14.6261,240600.0
2005-01-03 11:00:00,33.92,33.92,33.77,33.91,229000.0,14.6218,14.6218,14.5572,14.6175,229000.0
2005-01-03 11:30:00,33.91,33.92,33.84,33.85,112400.0,14.6175,14.6218,14.5873,14.5917,112400.0
2005-01-03 12:00:00,33.85,33.88,33.83,33.86,85200.0,14.5917,14.6046,14.583,14.596,85200.0
2005-01-03 12:30:00,33.88,33.91,33.84,33.86,159000.0,14.6046,14.6175,14.5873,14.596,159000.0
2005-01-03 13:00:00,33.85,33.9,33.84,33.88,342000.0,14.5917,14.6132,14.5873,14.6046,342000.0
2005-01-03 13:30:00,33.88,33.92,33.87,33.88,258800.0,14.6046,14.6218,14.6003,14.6046,258800.0
2005-01-03 14:00:00,33.88,33.91,33.87,33.89,258600.0,14.6046,14.6175,14.6003,14.6089,258600.0
2005-01-03 14:30:00,33.89,33.9,33.85,33.85,205800.0,14.6089,14.6132,14.5917,14.5917,205800.0
2005-01-03 15:00:00,33.85,33.85,33.74,33.74,396200.0,14.5917,14.5917,14.5442,14.5442,396200.0
2005-01-03 15:30:00,33.74,33.77,33.71,33.74,320400.0,14.5442,14.5572,14.5313,14.5442,320400.0
2005-01-04 09:30:00,33.75,33.82,33.7,33.75,421800.0,14.5485,14.5787,14.527,14.5485,421800.0
2005-01-04 10:00:00,33.76,33.77,33.71,33.74,382800.0,14.5529,14.5572,14.5313,14.5442,382800.0
2005-01-04 10:30:00,33.74,33.83,33.71,33.82,135800.0,14.5442,14.583,14.5313,14.5787,135800.0
2005-01-04 11:00:00,33.82,33.85,33.78,33.84,130000.0,14.5787,14.5917,14.5615,14.5873,130000.0
2005-01-04 11:30:00,33.83,33.87,33.74,33.76,131600.0,14.583,14.6003,14.5442,14.5529,131600.0
2005-01-04 12:00:00,33.77,33.85,33.75,33.83,99000.0,14.5572,14.5917,14.5485,14.583,99000.0
2005-01-04 12:30:00,33.83,33.91,33.82,33.82,120000.0,14.583,14.6175,14.5787,14.5787,120000.0
2005-01-04 13:00:00,33.82,33.96,33.82,33.87,202800.0,14.5787,14.6391,14.5787,14.6003,202800.0
2005-01-04 13:30:00,33.87,33.93,33.86,33.88,90600.0,14.6003,14.6261,14.596,14.6046,90600.0
2005-01-04 14:00:00,33.88,33.88,33.7,33.7,206800.0,14.6046,14.6046,14.527,14.527,206800.0
2005-01-04 14:30:00,33.7,33.77,33.64,33.77,181800.0,14.527,14.5572,14.5011,14.5572,181800.0
2005-01-04 15:00:00,33.77,33.77,33.63,33.63,188200.0,14.5572,14.5572,14.4968,14.4968,188200.0
2005-01-04 15:30:00,33.63,33.65,33.59,33.6,346000.0,14.4968,14.5054,14.4796,14.4839,346000.0
2005-01-05 09:30:00,33.5,33.58,33.44,33.44,279800.0,14.4408,14.4753,14.4149,14.4149,279800.0
2005-01-05 10:00:00,33.44,33.54,33.44,33.48,267000.0,14.4149,14.458,14.4149,14.4322,267000.0
2005-01-05 10:30:00,33.48,33.52,33.42,33.44,138200.0,14.4322,14.4494,14.4063,14.4149,138200.0
2005-01-05 11:00:00,33.44,33.52,33.43,33.46,140800.0,14.4149,14.4494,14.4106,14.4235,140800.0
2005-01-05 11:30:00,33.45,33.46,33.39,33.4,203800.0,14.4192,14.4235,14.3934,14.3977,203800.0
2005-01-05 12:00:00,33.41,33.41,33.34,33.35,122800.0,14.402,14.402,14.3718,14.3761,122800.0
2005-01-05 12:30:00,33.34,33.37,33.27,33.37,125800.0,14.3718,14.3847,14.3416,14.3847,125800.0
2005-01-05 13:00:00,33.36,33.4,33.33,33.35,216200.0,14.3804,14.3977,14.3675,14.3761,216200.0
2005-01-05 13:30:00,33.37,33.37,33.3,33.31,73200.0,14.3847,14.3847,14.3546,14.3589,73200.0
2005-01-05 14:00:00,33.32,33.37,33.32,33.35,437600.0,14.3632,14.3847,14.3632,14.3761,437600.0
2005-01-05 14:30:00,33.35,33.38,33.35,33.37,495000.0,14.3761,14.389,14.3761,14.3847,495000.0
2005-01-05 15:00:00,33.37,33.4,33.35,33.38,508600.0,14.3847,14.3977,14.3761,14.389,508600.0
2005-01-05 15:30:00,33.38,33.38,33.34,33.35,434600.0,14.389,14.389,14.3718,14.3761,434600.0
2005-01-06 09:30:00,33.26,33.35,33.26,33.3,392200.0,14.3373,14.3761,14.3373,14.3546,392200.0
2005-01-06 10:00:00,33.3,33.32,33.27,33.3,718800.0,14.3546,14.3632,14.3416,14.3546,718800.0
2005-01-06 10:30:00,33.3,33.34,33.27,33.3,198400.0,14.3546,14.3718,14.3416,14.3546,198400.0
2005-01-06 11:00:00,33.3,33.37,33.29,33.34,197400.0,14.3546,14.3847,14.3503,14.3718,197400.0
2005-01-06 11:30:00,33.34,33.37,33.3,33.31,147400.0,14.3718,14.3847,14.3546,14.3589,147400.0
2005-01-06 12:00:00,33.31,33.35,33.31,33.34,133400.0,14.3589,14.3761,14.3589,14.3718,133400.0
2005-01-06 12:30:00,33.34,33.38,33.32,33.33,109800.0,14.3718,14.389,14.3632,14.3675,109800.0
2005-01-06 13:00:00,33.33,33.44,33.32,33.43,218600.0,14.3675,14.4149,14.3632,14.4106,218600.0
2005-01-06 13:30:00,33.42,33.44,33.37,33.41,133400.0,14.4063,14.4149,14.3847,14.402,133400.0
2005-01-06 14:00:00,33.41,33.52,33.41,33.46,155600.0,14.402,14.4494,14.402,14.4235,155600.0
2005-01-06 14:30:00,33.46,33.5,33.43,33.43,568200.0,14.4235,14.4408,14.4106,14.4106,568200.0
2005-01-06 15:00:00,33.43,33.5,33.42,33.5,199600.0,14.4106,14.4408,14.4063,14.4408,199600.0
2005-01-06 15:30:00,33.5,33.57,33.49,33.51,290400.0,14.4408,14.471,14.4365,14.4451,290400.0
2005-01-07 09:30:00,33.65,33.94,33.65,33.73,250800.0,14.5054,14.6304,14.5054,14.5399,250800.0
2005-01-07 10:00:00,33.74,33.8,33.56,33.62,361400.0,14.5442,14.5701,14.4666,14.4925,361400.0
2005-01-07 10:30:00,33.61,33.69,33.56,33.61,242600.0,14.4882,14.5227,14.4666,14.4882,242600.0
2005-01-07 11:00:00,33.61,33.77,33.61,33.77,134800.0,14.4882,14.5572,14.4882,14.5572,134800.0
2005-01-07 11:30:00,33.77,33.77,33.71,33.75,81400.0,14.5572,14.5572,14.5313,14.5485,81400.0
2005-01-07 12:00:00,33.75,33.75,33.67,33.72,99000.0,14.5485,14.5485,14.5141,14.5356,99000.0
2005-01-07 12:30:00,33.72,33.73,33.66,33.69,62400.0,14.5356,14.5399,14.5097,14.5227,62400.0
2005-01-07 13:00:00,33.69,33.73,33.66,33.68,65600.0,14.5227,14.5399,14.5097,14.5184,65600.0
2005-01-07 13:30:00,33.68,33.71,33.67,33.68,110400.0,14.5184,14.5313,14.5141,14.5184,110400.0
2005-01-07 14:00:00,33.68,33.69,33.62,33.63,98200.0,14.5184,14.5227,14.4925,14.4968,98200.0
2005-01-07 14:30:00,33.63,33.63,33.56,33.6,298800.0,14.4968,14.4968,14.4666,14.4839,298800.0
2005-01-07 15:00:00,33.6,33.63,33.54,33.54,133800.0,14.4839,14.4968,14.458,14.458,133800.0
2005-01-07 15:30:00,33.55,33.56,33.45,33.47,160600.0,14.4623,14.4666,14.4192,14.4278,160600.0
2005-01-10 09:30:00,33.51,33.71,33.44,33.6,216800.0,14.4451,14.5313,14.4149,14.4839,216800.0
2005-01-10 10:00:00,33.6,33.78,33.6,33.74,200000.0,14.4839,14.5615,14.4839,14.5442,200000.0
2005-01-10 10:30:00,33.74,33.79,33.7,33.77,132200.0,14.5442,14.5658,14.527,14.5572,132200.0
2005-01-10 11:00:00,33.77,33.9,33.76,33.85,244800.0,14.5572,14.6132,14.5529,14.5917,244800.0
2005-01-10 11:30:00,33.86,33.91,33.83,33.89,132400.0,14.596,14.6175,14.583,14.6089,132400.0
2005-01-10 12:00:00,33.89,33.94,33.87,33.87,122800.0,14.6089,14.6304,14.6003,14.6003,122800.0
2005-01-10 12:30:00,33.87,33.91,33.83,33.86,77000.0,14.6003,14.6175,14.583,14.596,77000.0
2005-01-10 13:00:00,33.87,33.96,33.85,33.94,91000.0,14.6003,14.6391,14.5917,14.6304,91000.0
2005-01-10 13:30:00,33.94,33.96,33.91,33.92,59000.0,14.6304,14.6391,14.6175,14.6218,59000.0
2005-01-10 14:00:00,33.91,33.92,33.84,33.89,52400.0,14.6175,14.6218,14.5873,14.6089,52400.0
2005-01-10 14:30:00,33.88,33.89,33.84,33.86,115600.0,14.6046,14.6089,14.5873,14.596,115600.0
2005-01-10 15:00:00,33.86,33.9,33.79,33.82,203000.0,14.596,14.6132,14.5658,14.5787,203000.0
2005-01-10 15:30:00,33.82,33.9,33.77,33.88,330600.0,14.5787,14.6132,14.5572,14.6046,330600.0
2005-01-11 09:30:00,33.95,33.97,33.71,33.74,257200.0,14.6348,14.6434,14.5313,14.5442,257200.0
2005-01-11 10:00:00,33.73,33.85,33.57,33.84,138800.0,14.5399,14.5917,14.471,14.5873,138800.0
2005-01-11 10:30:00,33.84,33.84,33.71,33.74,133000.0,14.5873,14.5873,14.5313,14.5442,133000.0
2005-01-11 11:00:00,33.75,33.84,33.74,33.79,89400.0,14.5485,14.5873,14.5442,14.5658,89400.0
2005-01-11 11:30:00,33.8,33.8,33.76,33.8,72200.0,14.5701,14.5701,14.5529,14.5701,72200.0
2005-01-11 12:00:00,33.8,33.81,33.74,33.76,173400.0,14.5701,14.5744,14.5442,14.5529,173400.0
2005-01-11 12:30:00,33.76,33.8,33.75,33.79,78200.0,14.5529,14.5701,14.5485,14.5658,78200.0
2005-01-11 13:00:00,33.79,33.8,33.75,33.79,52000.0,14.5658,14.5701,14.5485,14.5658,52000.0
2005-01-11 13:30:00,33.79,33.83,33.77,33.83,127600.0,14.5658,14.583,14.5572,14.583,127600.0
2005-01-11 14:00:00,33.83,33.86,33.81,33.81,106400.0,14.583,14.596,14.5744,14.5744,106400.0
2005-01-11 14:30:00,33.81,33.81,33.77,33.79,60200.0,14.5744,14.5744,14.5572,14.5658,60200.0
2005-01-11 15:00:00,33.79,33.84,33.79,33.83,147600.0,14.5658,14.5873,14.5658,14.583,147600.0
2005-01-11 15:30:00,33.82,33.83,33.77,33.78,230000.0,14.5787,14.583,14.5572,14.5615,230000.0
2005-01-12 09:30:00,33.72,33.88,33.71,33.79,113000.0,14.5356,14.6046,14.5313,14.5658,113000.0
2005-01-12 10:00:00,33.78,33.92,33.77,33.88,116800.0,14.5615,14.6218,14.5572,14.6046,116800.0
2005-01-12 10:30:00,33.9,33.91,33.75,33.84,224400.0,14.6132,14.6175,14.5485,14.5873,224400.0
2005-01-12 11:00:00,33.85,33.88,33.83,33.84,173400.0,14.5917,14.6046,14.583,14.5873,173400.0
2005-01-12 11:30:00,33.84,33.94,33.84,33.94,280000.0,14.5873,14.6304,14.5873,14.6304,280000.0
2005-01-12 12:00:00,33.93,33.96,33.91,33.96,107400.0,14.6261,14.6391,14.6175,14.6391,107400.0
2005-01-12 12:30:00,33.97,33.98,33.91,33.91,67000.0,14.6434,14.6477,14.6175,14.6175,67000.0
2005-01-12 13:00:00,33.91,33.93,33.88,33.88,105400.0,14.6175,14.6261,14.6046,14.6046,105400.0
2005-01-12 13:30:00,33.88,33.94,33.88,33.94,145800.0,14.6046,14.6304,14.6046,14.6304,145800.0
2005-01-12 14:00:00,33.93,33.99,33.93,33.97,104600.0,14.6261,14.652,14.6261,14.6434,104600.0
2005-01-12 14:30:00,33.97,33.97,33.92,33.95,140600.0,14.6434,14.6434,14.6218,14.6348,140600.0
2005-01-12 15:00:00,33.95,33.98,33.95,33.97,213400.0,14.6348,14.6477,14.6348,14.6434,213400.0
2005-01-12 15:30:00,33.98,34.09,33.97,34.05,298600.0,14.6477,14.6951,14.6434,14.6779,298600.0
2005-01-13 09:30:00,34.07,34.3,34.07,34.24,240600.0,14.6865,14.7856,14.6865,14.7598,240600.0
2005-01-13 10:00:00,34.26,34.35,34.22,34.25,180800.0,14.7684,14.8072,14.7511,14.7641,180800.0
2005-01-13 10:30:00,34.24,34.34,34.2,34.34,198000.0,14.7598,14.8029,14.7425,14.8029,198000.0
2005-01-13 11:00:00,34.35,34.38,34.32,34.38,191400.0,14.8072,14.8201,14.7943,14.8201,191400.0
2005-01-13 11:30:00,34.38,34.38,34.31,34.34,77400.0,14.8201,14.8201,14.7899,14.8029,77400.0
2005-01-13 12:00:00,34.34,34.45,34.34,34.43,98000.0,14.8029,14.8503,14.8029,14.8417,98000.0
2005-01-13 12:30:00,34.44,34.44,34.36,34.38,72800.0,14.846,14.846,14.8115,14.8201,72800.0
2005-01-13 13:00:00,34.39,34.44,34.35,34.43,138800.0,14.8244,14.846,14.8072,14.8417,138800.0
2005-01-13 13:30:00,34.43,34.49,34.43,34.49,108400.0,14.8417,14.8675,14.8417,14.8675,108400.0
2005-01-13 14:00:00,34.49,34.58,34.46,34.57,246600.0,14.8675,14.9063,14.8546,14.902,246600.0
2005-01-13 14:30:00,34.58,34.65,34.54,34.56,344800.0,14.9063,14.9365,14.8891,14.8977,344800.0
2005-01-13 15:00:00,34.57,34.64,34.38,34.38,373600.0,14.902,14.9322,14.8201,14.8201,373600.0
2005-01-13 15:30:00,34.39,34.39,34.15,34.24,362000.0,14.8244,14.8244,14.721,14.7598,362000.0
2005-01-14 09:30:00,34.25,34.48,34.25,34.48,215200.0,14.7641,14.8632,14.7641,14.8632,215200.0
2005-01-14 10:00:00,34.49,34.61,34.41,34.6,254200.0,14.8675,14.9193,14.833,14.915,254200.0
2005-01-14 10:30:00,34.61,34.61,34.41,34.43,162600.0,14.9193,14.9193,14.833,14.8417,162600.0
2005-01-14 11:00:00,34.43,34.45,34.39,34.41,139200.0,14.8417,14.8503,14.8244,14.833,139200.0
2005-01-14 11:30:00,34.41,34.45,34.38,34.42,215600.0,14.833,14.8503,14.8201,14.8374,215600.0
2005-01-14 12:00:00,34.44,34.47,34.41,34.47,303200.0,14.846,14.8589,14.833,14.8589,303200.0
2005-01-14 12:30:00,34.47,34.49,34.45,34.48,92000.0,14.8589,14.8675,14.8503,14.8632,92000.0
2005-01-14 13:00:00,34.48,34.49,34.42,34.45,93600.0,14.8632,14.8675,14.8374,14.8503,93600.0
2005-01-14 13:30:00,34.45,34.47,34.42,34.42,76600.0,14.8503,14.8589,14.8374,14.8374,76600.0
2005-01-14 14:00:00,34.42,34.45,34.39,34.42,187400.0,14.8374,14.8503,14.8244,14.8374,187400.0
2005-01-14 14:30:00,34.42,34.49,34.41,34.47,157400.0,14.8374,14.8675,14.833,14.8589,157400.0
2005-01-14 15:00:00,34.47,34.49,34.42,34.43,165000.0,14.8589,14.8675,14.8374,14.8417,165000.0
2005-01-14 15:30:00,34.43,34.57,34.42,34.52,336400.0,14.8417,14.902,14.8374,14.8805,336400.0
2005-01-18 09:30:00,34.48,34.53,34.41,34.51,178200.0,14.8632,14.8848,14.833,14.8762,178200.0
2005-01-18 10:00:00,34.51,34.51,34.43,34.46,249000.0,14.8762,14.8762,14.8417,14.8546,249000.0
2005-01-18 10:30:00,34.46,34.63,34.46,34.62,231400.0,14.8546,14.9279,14.8546,14.9236,231400.0
2005-01-18 11:00:00,34.62,34.74,34.62,34.68,137600.0,14.9236,14.9753,14.9236,14.9494,137600.0
2005-01-18 11:30:00,34.68,34.77,34.68,34.74,117200.0,14.9494,14.9882,14.9494,14.9753,117200.0
2005-01-18 12:00:00,34.74,34.75,34.69,34.72,122000.0,14.9753,14.9796,14.9537,14.9667,122000.0
2005-01-18 12:30:00,34.72,34.78,34.71,34.74,226000.0,14.9667,14.9925,14.9624,14.9753,226000.0
2005-01-18 13:00:00,34.74,34.77,34.73,34.73,209000.0,14.9753,14.9882,14.971,14.971,209000.0
2005-01-18 13:30:00,34.73,34.81,34.71,34.76,136400.0,14.971,15.0055,14.9624,14.9839,136400.0
2005-01-18 14:00:00,34.75,34.77,34.73,34.76,97400.0,14.9796,14.9882,14.971,14.9839,97400.0
2005-01-18 14:30:00,34.77,34.77,34.7,34.72,125800.0,14.9882,14.9882,14.9581,14.9667,125800.0
2005-01-18 15:00:00,34.73,34.76,34.71,34.75,167800.0,14.971,14.9839,14.9624,14.9796,167800.0
2005-01-18 15:30:00,34.75,34.82,34.75,34.81,297600.0,14.9796,15.0098,14.9796,15.0055,297600.0
2005-01-19 09:30:00,34.67,34.79,34.67,34.73,267200.0,14.9451,14.9969,14.9451,14.971,267200.0
2005-01-19 10:00:00,34.73,34.76,34.7,34.71,428600.0,14.971,14.9839,14.9581,14.9624,428600.0
2005-01-19 10:30:00,34.71,34.71,34.61,34.65,339400.0,14.9624,14.9624,14.9193,14.9365,339400.0
2005-01-19 11:00:00,34.64,34.65,34.58,34.59,181200.0,14.9322,14.9365,14.9063,14.9106,181200.0
2005-01-19 11:30:00,34.59,34.63,34.56,34.57,179400.0,14.9106,14.9279,14.8977,14.902,179400.0
2005-01-19 12:00:00,34.57,34.58,34.52,34.55,153400.0,14.902,14.9063,14.8805,14.8934,153400.0
2005-01-19 12:30:00,34.54,34.59,34.52,34.56,102400.0,14.8891,14.9106,14.8805,14.8977,102400.0
2005-01-19 13:00:00,34.55,34.6,34.54,34.58,112200.0,14.8934,14.915,14.8891,14.9063,112200.0
2005-01-19 13:30:00,34.58,34.61,34.58,34.6,107600.0,14.9063,14.9193,14.9063,14.915,107600.0
2005-01-19 14:00:00,34.6,34.62,34.55,34.6,113600.0,14.915,14.9236,14.8934,14.915,113600.0
2005-01-19 14:30:00,34.61,34.63,34.58,34.62,104800.0,14.9193,14.9279,14.9063,14.9236,104800.0
2005-01-19 15:00:00,34.61,34.62,34.51,34.51,144400.0,14.9193,14.9236,14.8762,14.8762,144400.0
2005-01-19 15:30:00,34.52,34.55,34.45,34.45,199200.0,14.8805,14.8934,14.8503,14.8503,199200.0
2005-01-20 09:30:00,34.47,34.47,34.18,34.3,212400.0,14.8589,14.8589,14.7339,14.7856,212400.0
2005-01-20 10:00:00,34.3,34.32,34.1,34.13,221800.0,14.7856,14.7943,14.6994,14.7123,221800.0
2005-01-20 10:30:00,34.13,34.24,34.13,34.21,217000.0,14.7123,14.7598,14.7123,14.7468,217000.0
2005-01-20 11:00:00,34.21,34.32,34.21,34.24,127800.0,14.7468,14.7943,14.7468,14.7598,127800.0
2005-01-20 11:30:00,34.24,34.35,34.23,34.27,148400.0,14.7598,14.8072,14.7555,14.7727,148400.0
2005-01-20 12:00:00,34.27,34.3,34.2,34.29,101000.0,14.7727,14.7856,14.7425,14.7813,101000.0
2005-01-20 12:30:00,34.29,34.31,34.26,34.27,59200.0,14.7813,14.7899,14.7684,14.7727,59200.0
2005-01-20 13:00:00,34.27,34.3,34.18,34.25,88800.0,14.7727,14.7856,14.7339,14.7641,88800.0
2005-01-20 13:30:00,34.24,34.26,34.12,34.15,96600.0,14.7598,14.7684,14.708,14.721,96600.0
2005-01-20 14:00:00,34.14,34.3,34.14,34.24,131600.0,14.7167,14.7856,14.7167,14.7598,131600.0
2005-01-20 14:30:00,34.24,34.35,34.24,34.31,125200.0,14.7598,14.8072,14.7598,14.7899,125200.0
2005-01-20 15:00:00,34.31,34.32,34.2,34.22,151000.0,14.7899,14.7943,14.7425,14.7511,151000.0
2005-01-20 15:30:00,34.21,34.27,34.13,34.21,254400.0,14.7468,14.7727,14.7123,14.7468,254400.0
2005-01-21 09:30:00,34.18,34.25,34.01,34.03,196200.0,14.7339,14.7641,14.6606,14.6692,196200.0
2005-01-21 10:00:00,34.03,34.28,34.01,34.27,251200.0,14.6692,14.777,14.6606,14.7727,251200.0
2005-01-21 10:30:00,34.27,34.34,34.24,34.33,167800.0,14.7727,14.8029,14.7598,14.7986,167800.0
2005-01-21 11:00:00,34.33,34.38,34.31,34.35,109200.0,14.7986,14.8201,14.7899,14.8072,109200.0
2005-01-21 11:30:00,34.35,34.38,34.27,34.28,147600.0,14.8072,14.8201,14.7727,14.777,147600.0
2005-01-21 12:00:00,34.27,34.47,34.18,34.2,143000.0,14.7727,14.8589,14.7339,14.7425,143000.0
2005-01-21 12:30:00,34.19,34.24,34.17,34.21,59000.0,14.7382,14.7598,14.7296,14.7468,59000.0
2005-01-21 13:00:00,34.21,34.22,34.17,34.2,47200.0,14.7468,14.7511,14.7296,14.7425,47200.0
2005-01-21 13:30:00,34.21,34.22,34.08,34.13,87400.0,14.7468,14.7511,14.6908,14.7123,87400.0
2005-01-21 14:00:00,34.15,34.17,34.03,34.12,115000.0,14.721,14.7296,14.6692,14.708,115000.0
2005-01-21 14:30:00,34.12,34.13,34.06,34.1,64000.0,14.708,14.7123,14.6822,14.6994,64000.0
2005-01-21 15:00:00,34.1,34.23,34.07,34.19,123800.0,14.6994,14.7555,14.6865,14.7382,123800.0
2005-01-21 15:30:00,34.19,34.19,34.08,34.1,176800.0,14.7382,14.7382,14.6908,14.6994,176800.0
2005-01-24 09:30:00,34.13,34.2,34.02,34.03,179400.0,14.7123,14.7425,14.6649,14.6692,179400.0
2005-01-24 10:00:00,34.04,34.15,33.99,34.1,324800.0,14.6736,14.721,14.652,14.6994,324800.0
2005-01-24 10:30:00,34.1,34.23,34.1,34.22,256000.0,14.6994,14.7555,14.6994,14.7511,256000.0
2005-01-24 11:00:00,34.22,34.37,34.21,34.33,112600.0,14.7511,14.8158,14.7468,14.7986,112600.0
2005-01-24 11:30:00,34.32,34.42,34.29,34.41,141800.0,14.7943,14.8374,14.7813,14.833,141800.0
2005-01-24 12:00:00,34.42,34.48,34.33,34.38,64000.0,14.8374,14.8632,14.7986,14.8201,64000.0
2005-01-24 12:30:00,34.38,34.45,34.36,34.43,61600.0,14.8201,14.8503,14.8115,14.8417,61600.0
2005-01-24 13:00:00,34.43,34.45,34.38,34.39,222600.0,14.8417,14.8503,14.8201,14.8244,222600.0
2005-01-24 13:30:00,34.39,34.45,34.39,34.41,70800.0,14.8244,14.8503,14.8244,14.833,70800.0
2005-01-24 14:00:00,34.41,34.44,34.33,34.33,81600.0,14.833,14.846,14.7986,14.7986,81600.0
2005-01-24 14:30:00,34.34,34.38,34.31,34.38,175600.0,14.8029,14.8201,14.7899,14.8201,175600.0
2005-01-24 15:00:00,34.38,34.4,34.32,34.34,233000.0,14.8201,14.8287,14.7943,14.8029,233000.0
2005-01-24 15:30:00,34.33,34.35,34.27,34.29,254800.0,14.7986,14.8072,14.7727,14.7813,254800.0
2005-01-25 09:30:00,34.2,34.48,34.18,34.34,306000.0,14.7425,14.8632,14.7339,14.8029,306000.0
2005-01-25 10:00:00,34.34,34.38,34.33,34.36,264800.0,14.8029,14.8201,14.7986,14.8115,264800.0
2005-01-25 10:30:00,34.37,34.38,34.3,34.34,142800.0,14.8158,14.8201,14.7856,14.8029,142800.0
2005-01-25 11:00:00,34.33,34.4,34.3,34.34,244800.0,14.7986,14.8287,14.7856,14.8029,244800.0
2005-01-25 11:30:00,34.33,34.35,34.29,34.32,196800.0,14.7986,14.8072,14.7813,14.7943,196800.0
2005-01-25 12:00:00,34.33,34.34,34.31,34.31,103000.0,14.7986,14.8029,14.7899,14.7899,103000.0
2005-01-25 12:30:00,34.32,34.34,34.29,34.31,77600.0,14.7943,14.8029,14.7813,14.7899,77600.0
2005-01-25 13:00:00,34.32,34.37,34.31,34.33,137600.0,14.7943,14.8158,14.7899,14.7986,137600.0
2005-01-25 13:30:00,34.33,34.33,34.29,34.31,156800.0,14.7986,14.7986,14.7813,14.7899,156800.0
2005-01-25 14:00:00,34.31,34.33,34.25,34.25,197400.0,14.7899,14.7986,14.7641,14.7641,197400.0
2005-01-25 14:30:00,34.24,34.32,34.2,34.29,182200.0,14.7598,14.7943,14.7425,14.7813,182200.0
2005-01-25 15:00:00,34.29,34.32,34.23,34.23,163000.0,14.7813,14.7943,14.7555,14.7555,163000.0
2005-01-25 15:30:00,34.24,34.29,34.17,34.2,231800.0,14.7598,14.7813,14.7296,14.7425,231800.0
2005-01-26 09:30:00,34.35,34.49,34.25,34.32,190400.0,14.8072,14.8675,14.7641,14.7943,190400.0
2005-01-26 10:00:00,34.32,34.37,34.31,34.35,120000.0,14.7943,14.8158,14.7899,14.8072,120000.0
2005-01-26 10:30:00,34.35,34.4,34.35,34.4,186000.0,14.8072,14.8287,14.8072,14.8287,186000.0
2005-01-26 11:00:00,34.4,34.4,34.26,34.34,96200.0,14.8287,14.8287,14.7684,14.8029,96200.0
2005-01-26 11:30:00,34.35,34.4,34.28,34.32,123400.0,14.8072,14.8287,14.777,14.7943,123400.0
2005-01-26 12:00:00,34.32,34.34,34.3,34.33,54400.0,14.7943,14.8029,14.7856,14.7986,54400.0
2005-01-26 12:30:00,34.33,34.33,34.29,34.33,73000.0,14.7986,14.7986,14.7813,14.7986,73000.0
2005-01-26 13:00:00,34.33,34.36,34.33,34.36,181600.0,14.7986,14.8115,14.7986,14.8115,181600.0
2005-01-26 13:30:00,34.35,34.43,34.35,34.43,247600.0,14.8072,14.8417,14.8072,14.8417,247600.0
2005-01-26 14:00:00,34.44,34.49,34.43,34.48,274200.0,14.846,14.8675,14.8417,14.8632,274200.0
2005-01-26 14:30:00,34.48,34.56,34.47,34.52,107600.0,14.8632,14.8977,14.8589,14.8805,107600.0
2005-01-26 15:00:00,34.52,34.56,34.44,34.46,202600.0,14.8805,14.8977,14.846,14.8546,202600.0
2005-01-26 15:30:00,34.46,34.51,34.43,34.48,339600.0,14.8546,14.8762,14.8417,14.8632,339600.0
2005-01-27 09:30:00,34.35,34.46,34.13,34.37,346400.0,14.8072,14.8546,14.7123,14.8158,346400.0
2005-01-27 10:00:00,34.37,34.37,34.18,34.2,339200.0,14.8158,14.8158,14.7339,14.7425,339200.0
2005-01-27 10:30:00,34.21,34.3,34.18,34.22,235200.0,14.7468,14.7856,14.7339,14.7511,235200.0
2005-01-27 11:00:00,34.22,34.34,34.22,34.31,386400.0,14.7511,14.8029,14.7511,14.7899,386400.0
2005-01-27 11:30:00,34.31,34.52,34.31,34.47,238400.0,14.7899,14.8805,14.7899,14.8589,238400.0
2005-01-27 12:00:00,34.44,34.59,34.43,34.57,88800.0,14.846,14.9106,14.8417,14.902,88800.0
2005-01-27 12:30:00,34.58,34.58,34.47,34.5,89000.0,14.9063,14.9063,14.8589,14.8718,89000.0
2005-01-27 13:00:00,34.52,34.52,34.45,34.47,108000.0,14.8805,14.8805,14.8503,14.8589,108000.0
2005-01-27 13:30:00,34.46,34.52,34.42,34.48,153200.0,14.8546,14.8805,14.8374,14.8632,153200.0
2005-01-27 14:00:00,34.47,34.51,34.45,34.49,234000.0,14.8589,14.8762,14.8503,14.8675,234000.0
2005-01-27 14:30:00,34.49,34.51,34.23,34.45,468600.0,14.8675,14.8762,14.7555,14.8503,468600.0
2005-01-27 15:00:00,34.45,34.46,34.3,34.41,274000.0,14.8503,14.8546,14.7856,14.833,274000.0
2005-01-27 15:30:00,34.41,34.46,34.33,34.35,500800.0,14.833,14.8546,14.7986,14.8072,500800.0
2005-01-28 09:30:00,34.31,34.4,34.18,34.3,221200.0,14.7899,14.8287,14.7339,14.7856,221200.0
2005-01-28 10:00:00,34.33,34.35,34.13,34.23,129600.0,14.7986,14.8072,14.7123,14.7555,129600.0
2005-01-28 10:30:00,34.21,34.24,34.1,34.18,242000.0,14.7468,14.7598,14.6994,14.7339,242000.0
2005-01-28 11:00:00,34.18,34.18,33.75,33.84,460800.0,14.7339,14.7339,14.5485,14.5873,460800.0
2005-01-28 11:30:00,33.84,33.85,33.69,33.78,266600.0,14.5873,14.5917,14.5227,14.5615,266600.0
2005-01-28 12:00:00,33.78,33.84,33.75,33.77,250800.0,14.5615,14.5873,14.5485,14.5572,250800.0
2005-01-28 12:30:00,33.77,33.85,33.75,33.81,355600.0,14.5572,14.5917,14.5485,14.5744,355600.0
2005-01-28 13:00:00,33.81,33.91,33.76,33.88,199200.0,14.5744,14.6175,14.5529,14.6046,199200.0
2005-01-28 13:30:00,33.88,34.02,33.88,33.98,271800.0,14.6046,14.6649,14.6046,14.6477,271800.0
2005-01-28 14:00:00,33.99,34.06,33.96,34.05,146200.0,14.652,14.6822,14.6391,14.6779,146200.0
2005-01-28 14:30:00,34.05,34.12,34.0,34.11,270000.0,14.6779,14.708,14.6563,14.7037,270000.0
2005-01-28 15:00:00,34.12,34.23,34.07,34.21,377600.0,14.708,14.7555,14.6865,14.7468,377600.0
2005-01-28 15:30:00,34.21,34.25,34.16,34.25,582000.0,14.7468,14.7641,14.7253,14.7641,582000.0
2005-01-31 09:30:00,34.45,34.58,34.42,34.56,442400.0,14.8503,14.9063,14.8374,14.8977,442400.0
2005-01-31 10:00:00,34.55,34.56,34.48,34.52,212400.0,14.8934,14.8977,14.8632,14.8805,212400.0
2005-01-31 10:30:00,34.51,34.57,34.5,34.56,201200.0,14.8762,14.902,14.8718,14.8977,201200.0
2005-01-31 11:00:00,34.56,34.65,34.55,34.62,153800.0,14.8977,14.9365,14.8934,14.9236,153800.0
2005-01-31 11:30:00,34.63,34.63,34.58,34.6,69200.0,14.9279,14.9279,14.9063,14.915,69200.0
2005-01-31 12:00:00,34.61,34.68,34.59,34.64,627800.0,14.9193,14.9494,14.9106,14.9322,627800.0
2005-01-31 12:30:00,34.65,34.65,34.58,34.63,60600.0,14.9365,14.9365,14.9063,14.9279,60600.0
2005-01-31 13:00:00,34.63,34.63,34.6,34.6,89400.0,14.9279,14.9279,14.915,14.915,89400.0
2005-01-31 13:30:00,34.6,34.63,34.6,34.6,164400.0,14.915,14.9279,14.915,14.915,164400.0
2005-01-31 14:00:00,34.6,34.63,34.6,34.63,149200.0,14.915,14.9279,14.915,14.9279,149200.0
2005-01-31 14:30:00,34.61,34.67,34.61,34.66,96000.0,14.9193,14.9451,14.9193,14.9408,96000.0
2005-01-31 15:00:00,34.66,34.68,34.58,34.6,233000.0,14.9408,14.9494,14.9063,14.915,233000.0
2005-01-31 15:30:00,34.61,34.7,34.6,34.69,333800.0,14.9193,14.9581,14.915,14.9537,333800.0
2005-02-01 09:30:00,34.69,34.7,34.43,34.55,348800.0,14.9537,14.9581,14.8417,14.8934,348800.0
2005-02-01 10:00:00,34.55,34.55,34.46,34.47,510400.0,14.8934,14.8934,14.8546,14.8589,510400.0
2005-02-01 10:30:00,34.46,34.49,34.38,34.47,316800.0,14.8546,14.8675,14.8201,14.8589,316800.0
2005-02-01 11:00:00,34.47,34.5,34.45,34.47,325800.0,14.8589,14.8718,14.8503,14.8589,325800.0
2005-02-01 11:30:00,34.47,34.49,34.4,34.45,348000.0,14.8589,14.8675,14.8287,14.8503,348000.0
2005-02-01 12:00:00,34.45,34.49,34.43,34.45,376800.0,14.8503,14.8675,14.8417,14.8503,376800.0
2005-02-01 12:30:00,34.45,34.5,34.45,34.48,277200.0,14.8503,14.8718,14.8503,14.8632,277200.0
2005-02-01 13:00:00,34.47,34.48,34.45,34.47,118800.0,14.8589,14.8632,14.8503,14.8589,118800.0
2005-02-01 13:30:00,34.49,34.49,34.44,34.46,221600.0,14.8675,14.8675,14.846,14.8546,221600.0
2005-02-01 14:00:00,34.46,34.47,34.42,34.45,272000.0,14.8546,14.8589,14.8374,14.8503,272000.0
2005-02-01 14:30:00,34.45,34.45,34.43,34.43,158600.0,14.8503,14.8503,14.8417,14.8417,158600.0
2005-02-01 15:00:00,34.43,34.45,34.4,34.43,217200.0,14.8417,14.8503,14.8287,14.8417,217200.0
2005-02-01 15:30:00,34.43,34.49,34.42,34.47,586800.0,14.8417,14.8675,14.8374,14.8589,586800.0
2005-02-02 09:30:00,34.52,34.52,34.4,34.47,396800.0,14.8805,14.8805,14.8287,14.8589,396800.0
2005-02-02 10:00:00,34.47,34.48,34.45,34.46,375800.0,14.8589,14.8632,14.8503,14.8546,375800.0
2005-02-02 10:30:00,34.47,34.55,34.46,34.54,509000.0,14.8589,14.8934,14.8546,14.8891,509000.0
2005-02-02 11:00:00,34.52,34.55,34.51,34.52,243200.0,14.8805,14.8934,14.8762,14.8805,243200.0
2005-02-02 11:30:00,34.52,34.52,34.49,34.52,100000.0,14.8805,14.8805,14.8675,14.8805,100000.0
2005-02-02 12:00:00,34.52,34.55,34.5,34.51,100400.0,14.8805,14.8934,14.8718,14.8762,100400.0
2005-02-02 12:30:00,34.51,34.52,34.48,34.49,91600.0,14.8762,14.8805,14.8632,14.8675,91600.0
2005-02-02 13:00:00,34.49,34.54,34.49,34.51,117600.0,14.8675,14.8891,14.8675,14.8762,117600.0
2005-02-02 13:30:00,34.52,34.52,34.5,34.52,67600.0,14.8805,14.8805,14.8718,14.8805,67600.0
2005-02-02 14:00:00,34.52,34.56,34.51,34.54,149600.0,14.8805,14.8977,14.8762,14.8891,149600.0
2005-02-02 14:30:00,34.54,34.55,34.47,34.53,151800.0,14.8891,14.8934,14.8589,14.8848,151800.0
2005-02-02 15:00:00,34.54,34.55,34.48,34.54,250400.0,14.8891,14.8934,14.8632,14.8891,250400.0
2005-02-02 15:30:00,34.55,34.6,34.53,34.56,394400.0,14.8934,14.915,14.8848,14.8977,394400.0
2005-02-03 09:30:00,34.55,34.55,34.36,34.47,300400.0,14.8934,14.8934,14.8115,14.8589,300400.0
2005-02-03 10:00:00,34.49,34.49,34.43,34.44,142200.0,14.8675,14.8675,14.8417,14.846,142200.0
2005-02-03 10:30:00,34.45,34.48,34.44,34.47,248800.0,14.8503,14.8632,14.846,14.8589,248800.0
2005-02-03 11:00:00,34.46,34.49,34.45,34.47,162200.0,14.8546,14.8675,14.8503,14.8589,162200.0
2005-02-03 11:30:00,34.46,34.49,34.44,34.48,152600.0,14.8546,14.8675,14.846,14.8632,152600.0
2005-02-03 12:00:00,34.48,34.49,34.47,34.48,82200.0,14.8632,14.8675,14.8589,14.8632,82200.0
2005-02-03 12:30:00,34.48,34.49,34.45,34.47,116600.0,14.8632,14.8675,14.8503,14.8589,116600.0
2005-02-03 13:00:00,34.47,34.49,34.46,34.49,81600.0,14.8589,14.8675,14.8546,14.8675,81600.0
2005-02-03 13:30:00,34.49,34.51,34.47,34.48,183800.0,14.8675,14.8762,14.8589,14.8632,183800.0
2005-02-03 14:00:00,34.48,34.51,34.48,34.49,223200.0,14.8632,14.8762,14.8632,14.8675,223200.0
2005-02-03 14:30:00,34.49,34.51,34.48,34.49,164400.0,14.8675,14.8762,14.8632,14.8675,164400.0
2005-02-03 15:00:00,34.49,34.5,34.45,34.5,228200.0,14.8675,14.8718,14.8503,14.8718,228200.0
2005-02-03 15:30:00,34.5,34.55,34.44,34.44,510000.0,14.8718,14.8934,14.846,14.846,510000.0
2005-02-04 09:30:00,34.6,34.67,34.6,34.61,425600.0,14.915,14.9451,14.915,14.9193,425600.0
2005-02-04 10:00:00,34.61,34.69,34.6,34.66,302600.0,14.9193,14.9537,14.915,14.9408,302600.0
2005-02-04 10:30:00,34.66,34.7,34.66,34.68,224800.0,14.9408,14.9581,14.9408,14.9494,224800.0
2005-02-04 11:00:00,34.66,34.8,34.65,34.79,423600.0,14.9408,15.0012,14.9365,14.9969,423600.0
2005-02-04 11:30:00,34.79,34.85,34.79,34.83,76400.0,14.9969,15.0227,14.9969,15.0141,76400.0
2005-02-04 12:00:00,34.84,34.88,34.84,34.86,143000.0,15.0184,15.0357,15.0184,15.027,143000.0
2005-02-04 12:30:00,34.85,34.87,34.84,34.85,89800.0,15.0227,15.0313,15.0184,15.0227,89800.0
2005-02-04 13:00:00,34.85,34.88,34.85,34.87,129400.0,15.0227,15.0357,15.0227,15.0313,129400.0
2005-02-04 13:30:00,34.87,34.88,34.84,34.86,138000.0,15.0313,15.0357,15.0184,15.027,138000.0
2005-02-04 14:00:00,34.86,34.88,34.82,34.83,156600.0,15.027,15.0357,15.0098,15.0141,156600.0
2005-02-04 14:30:00,34.84,34.9,34.83,34.88,174600.0,15.0184,15.0443,15.0141,15.0357,174600.0
2005-02-04 15:00:00,34.89,34.93,34.86,34.93,188600.0,15.04,15.0572,15.027,15.0572,188600.0
2005-02-04 15:30:00,34.93,34.97,34.9,34.95,400200.0,15.0572,15.0744,15.0443,15.0658,400200.0
2005-02-07 09:30:00,34.97,35.0,34.89,34.99,463200.0,15.0744,15.0874,15.04,15.0831,463200.0
2005-02-07 10:00:00,35.0,35.04,34.98,35.01,205200.0,15.0874,15.1046,15.0788,15.0917,205200.0
2005-02-07 10:30:00,35.01,35.01,34.98,34.99,268400.0,15.0917,15.0917,15.0788,15.0831,268400.0
2005-02-07 11:00:00,35.0,35.0,34.98,34.99,196400.0,15.0874,15.0874,15.0788,15.0831,196400.0
2005-02-07 11:30:00,34.99,35.01,34.99,34.99,126000.0,15.0831,15.0917,15.0831,15.0831,126000.0
2005-02-07 12:00:00,35.0,35.03,34.99,35.02,181000.0,15.0874,15.1003,15.0831,15.096,181000.0
2005-02-07 12:30:00,35.02,35.1,35.01,35.09,114800.0,15.096,15.1305,15.0917,15.1262,114800.0
2005-02-07 13:00:00,35.09,35.09,35.02,35.03,119800.0,15.1262,15.1262,15.096,15.1003,119800.0
2005-02-07 13:30:00,35.02,35.05,35.02,35.03,126600.0,15.096,15.1089,15.096,15.1003,126600.0
2005-02-07 14:00:00,35.03,35.07,35.02,35.05,175000.0,15.1003,15.1176,15.096,15.1089,175000.0
2005-02-07 14:30:00,35.05,35.09,35.05,35.09,139800.0,15.1089,15.1262,15.1089,15.1262,139800.0
2005-02-07 15:00:00,35.09,35.12,35.09,35.1,222600.0,15.1262,15.1391,15.1262,15.1305,222600.0
2005-02-07 15:30:00,35.1,35.1,35.08,35.09,181200.0,15.1305,15.1305,15.1219,15.1262,181200.0
2005-02-08 09:30:00,35.13,35.24,35.1,35.18,391400.0,15.1434,15.1908,15.1305,15.165,391400.0
2005-02-08 10:00:00,35.14,35.22,35.14,35.19,137600.0,15.1477,15.1822,15.1477,15.1693,137600.0
2005-02-08 10:30:00,35.19,35.23,35.19,35.22,445400.0,15.1693,15.1865,15.1693,15.1822,445400.0
2005-02-08 11:00:00,35.22,35.3,35.2,35.3,213800.0,15.1822,15.2167,15.1736,15.2167,213800.0
2005-02-08 11:30:00,35.29,35.3,35.24,35.3,138600.0,15.2124,15.2167,15.1908,15.2167,138600.0
2005-02-08 12:00:00,35.31,35.32,35.27,35.3,174600.0,15.221,15.2253,15.2038,15.2167,174600.0
2005-02-08 12:30:00,35.31,35.32,35.27,35.27,61000.0,15.221,15.2253,15.2038,15.2038,61000.0
2005-02-08 13:00:00,35.27,35.29,35.24,35.26,67400.0,15.2038,15.2124,15.1908,15.1995,67400.0
2005-02-08 13:30:00,35.26,35.3,35.26,35.29,68000.0,15.1995,15.2167,15.1995,15.2124,68000.0
2005-02-08 14:00:00,35.29,35.31,35.27,35.27,141200.0,15.2124,15.221,15.2038,15.2038,141200.0
2005-02-08 14:30:00,35.27,35.31,35.26,35.31,130200.0,15.2038,15.221,15.1995,15.221,130200.0
2005-02-08 15:00:00,35.32,35.33,35.26,35.26,83800.0,15.2253,15.2296,15.1995,15.1995,83800.0
2005-02-08 15:30:00,35.25,35.25,35.19,35.2,208800.0,15.1951,15.1951,15.1693,15.1736,208800.0
2005-02-09 09:30:00,35.13,35.29,35.13,35.25,206800.0,15.1434,15.2124,15.1434,15.1951,206800.0
2005-02-09 10:00:00,35.25,35.27,35.2,35.21,226800.0,15.1951,15.2038,15.1736,15.1779,226800.0
2005-02-09 10:30:00,35.2,35.26,35.16,35.26,217600.0,15.1736,15.1995,15.1563,15.1995,217600.0
2005-02-09 11:00:00,35.26,35.31,35.25,35.31,193000.0,15.1995,15.221,15.1951,15.221,193000.0
2005-02-09 11:30:00,35.3,35.33,35.3,35.33,93400.0,15.2167,15.2296,15.2167,15.2296,93400.0
2005-02-09 12:00:00,35.33,35.35,35.32,35.35,330800.0,15.2296,15.2383,15.2253,15.2383,330800.0
2005-02-09 12:30:00,35.35,35.35,35.32,35.33,75600.0,15.2383,15.2383,15.2253,15.2296,75600.0
2005-02-09 13:00:00,35.33,35.42,35.33,35.42,147400.0,15.2296,15.2684,15.2296,15.2684,147400.0
2005-02-09 13:30:00,35.42,35.43,35.36,35.38,94000.0,15.2684,15.2727,15.2426,15.2512,94000.0
2005-02-09 14:00:00,35.39,35.39,35.33,35.38,137200.0,15.2555,15.2555,15.2296,15.2512,137200.0
2005-02-09 14:30:00,35.38,35.38,35.36,35.36,419200.0,15.2512,15.2512,15.2426,15.2426,419200.0
2005-02-09 15:00:00,35.36,35.37,35.29,35.31,271800.0,15.2426,15.2469,15.2124,15.221,271800.0
2005-02-09 15:30:00,35.31,35.34,35.23,35.24,297000.0,15.221,15.2339,15.1865,15.1908,297000.0
2005-02-10 09:30:00,35.18,35.32,35.15,35.31,480200.0,15.165,15.2253,15.152,15.221,480200.0
2005-02-10 10:00:00,35.33,35.37,35.31,35.33,179800.0,15.2296,15.2469,15.221,15.2296,179800.0
2005-02-10 10:30:00,35.34,35.35,35.32,35.34,177600.0,15.2339,15.2383,15.2253,15.2339,177600.0
2005-02-10 11:00:00,35.33,35.34,35.27,35.34,171800.0,15.2296,15.2339,15.2038,15.2339,171800.0
2005-02-10 11:30:00,35.33,35.37,35.32,35.32,112200.0,15.2296,15.2469,15.2253,15.2253,112200.0
2005-02-10 12:00:00,35.33,35.43,35.33,35.42,224000.0,15.2296,15.2727,15.2296,15.2684,224000.0
2005-02-10 12:30:00,35.43,35.48,35.42,35.45,132400.0,15.2727,15.2943,15.2684,15.2814,132400.0
2005-02-10 13:00:00,35.45,35.49,35.4,35.49,240400.0,15.2814,15.2986,15.2598,15.2986,240400.0
2005-02-10 13:30:00,35.49,35.55,35.43,35.55,171600.0,15.2986,15.3245,15.2727,15.3245,171600.0
2005-02-10 14:00:00,35.55,35.55,35.44,35.46,142800.0,15.3245,15.3245,15.277,15.2857,142800.0
2005-02-10 14:30:00,35.46,35.47,35.42,35.43,213800.0,15.2857,15.29,15.2684,15.2727,213800.0
2005-02-10 15:00:00,35.42,35.45,35.41,35.43,270000.0,15.2684,15.2814,15.2641,15.2727,270000.0
2005-02-10 15:30:00,35.42,35.5,35.41,35.43,308800.0,15.2684,15.3029,15.2641,15.2727,308800.0
2005-02-11 09:30:00,35.38,35.45,35.33,35.34,197800.0,15.2512,15.2814,15.2296,15.2339,197800.0
2005-02-11 10:00:00,35.33,35.35,35.29,35.3,157000.0,15.2296,15.2383,15.2124,15.2167,157000.0
2005-02-11 10:30:00,35.3,35.31,35.22,35.22,195200.0,15.2167,15.221,15.1822,15.1822,195200.0
2005-02-11 11:00:00,35.23,35.25,35.22,35.25,571200.0,15.1865,15.1951,15.1822,15.1951,571200.0
2005-02-11 11:30:00,35.25,35.34,35.25,35.34,461600.0,15.1951,15.2339,15.1951,15.2339,461600.0
2005-02-11 12:00:00,35.34,35.38,35.32,35.35,95200.0,15.2339,15.2512,15.2253,15.2383,95200.0
2005-02-11 12:30:00,35.34,35.4,35.3,35.38,84000.0,15.2339,15.2598,15.2167,15.2512,84000.0
2005-02-11 13:00:00,35.37,35.41,35.31,35.38,138400.0,15.2469,15.2641,15.221,15.2512,138400.0
2005-02-11 13:30:00,35.38,35.4,35.35,35.37,139600.0,15.2512,15.2598,15.2383,15.2469,139600.0
2005-02-11 14:00:00,35.37,35.39,35.34,35.36,112800.0,15.2469,15.2555,15.2339,15.2426,112800.0
2005-02-11 14:30:00,35.37,35.39,35.33,35.33,119800.0,15.2469,15.2555,15.2296,15.2296,119800.0
2005-02-11 15:00:00,35.34,35.38,35.31,35.37,121800.0,15.2339,15.2512,15.221,15.2469,121800.0
2005-02-11 15:30:00,35.37,35.38,35.33,35.34,196200.0,15.2469,15.2512,15.2296,15.2339,196200.0
2005-02-14 09:30:00,35.27,35.4,35.27,35.38,201400.0,15.2038,15.2598,15.2038,15.2512,201400.0
2005-02-14 10:00:00,35.38,35.52,35.36,35.51,160600.0,15.2512,15.3115,15.2426,15.3072,160600.0
2005-02-14 10:30:00,35.49,35.5,35.43,35.46,97000.0,15.2986,15.3029,15.2727,15.2857,97000.0
2005-02-14 11:00:00,35.46,35.52,35.46,35.51,142200.0,15.2857,15.3115,15.2857,15.3072,142200.0
2005-02-14 11:30:00,35.51,35.52,35.47,35.47,158800.0,15.3072,15.3115,15.29,15.29,158800.0
2005-02-14 12:00:00,35.48,35.54,35.47,35.52,150200.0,15.2943,15.3202,15.29,15.3115,150200.0
2005-02-14 12:30:00,35.51,35.59,35.51,35.59,78000.0,15.3072,15.3417,15.3072,15.3417,78000.0
2005-02-14 13:00:00,35.59,35.59,35.47,35.51,106000.0,15.3417,15.3417,15.29,15.3072,106000.0
2005-02-14 13:30:00,35.51,35.56,35.51,35.51,90600.0,15.3072,15.3288,15.3072,15.3072,90600.0
2005-02-14 14:00:00,35.52,35.57,35.5,35.5,99600.0,15.3115,15.3331,15.3029,15.3029,99600.0
2005-02-14 14:30:00,35.52,35.55,35.49,35.53,166800.0,15.3115,15.3245,15.2986,15.3158,166800.0
2005-02-14 15:00:00,35.52,35.58,35.49,35.57,167800.0,15.3115,15.3374,15.2986,15.3331,167800.0
2005-02-14 15:30:00,35.57,35.59,35.51,35.57,269800.0,15.3331,15.3417,15.3072,15.3331,269800.0
2005-02-15 09:30:00,35.59,35.6,35.43,35.5,391800.0,15.3417,15.346,15.2727,15.3029,391800.0
2005-02-15 10:00:00,35.5,35.52,35.47,35.51,247400.0,15.3029,15.3115,15.29,15.3072,247400.0
2005-02-15 10:30:00,35.51,35.52,35.46,35.5,179400.0,15.3072,15.3115,15.2857,15.3029,179400.0
2005-02-15 11:00:00,35.5,35.51,35.43,35.43,244400.0,15.3029,15.3072,15.2727,15.2727,244400.0
2005-02-15 11:30:00,35.43,35.47,35.43,35.46,108000.0,15.2727,15.29,15.2727,15.2857,108000.0
2005-02-15 12:00:00,35.46,35.51,35.46,35.51,144800.0,15.2857,15.3072,15.2857,15.3072,144800.0
2005-02-15 12:30:00,35.51,35.52,35.46,35.47,87200.0,15.3072,15.3115,15.2857,15.29,87200.0
2005-02-15 13:00:00,35.46,35.48,35.43,35.43,106200.0,15.2857,15.2943,15.2727,15.2727,106200.0
2005-02-15 13:30:00,35.44,35.63,35.43,35.45,249000.0,15.277,15.359,15.2727,15.2814,249000.0
2005-02-15 14:00:00,35.45,35.55,35.45,35.52,257000.0,15.2814,15.3245,15.2814,15.3115,257000.0
2005-02-15 14:30:00,35.52,35.54,35.49,35.49,230400.0,15.3115,15.3202,15.2986,15.2986,230400.0
2005-02-15 15:00:00,35.49,35.54,35.49,35.51,219800.0,15.2986,15.3202,15.2986,15.3072,219800.0
2005-02-15 15:30:00,35.5,35.52,35.48,35.49,301000.0,15.3029,15.3115,15.2943,15.2986,301000.0
2005-02-16 09:30:00,35.38,35.45,35.34,35.36,212200.0,15.2512,15.2814,15.2339,15.2426,212200.0
2005-02-16 10:00:00,35.36,35.41,35.26,35.41,133600.0,15.2426,15.2641,15.1995,15.2641,133600.0
2005-02-16 10:30:00,35.41,35.41,35.27,35.34,139600.0,15.2641,15.2641,15.2038,15.2339,139600.0
2005-02-16 11:00:00,35.34,35.4,35.31,35.4,222800.0,15.2339,15.2598,15.221,15.2598,222800.0
2005-02-16 11:30:00,35.4,35.44,35.39,35.42,133400.0,15.2598,15.277,15.2555,15.2684,133400.0
2005-02-16 12:00:00,35.41,35.47,35.41,35.46,237000.0,15.2641,15.29,15.2641,15.2857,237000.0
2005-02-16 12:30:00,35.47,35.59,35.47,35.53,124400.0,15.29,15.3417,15.29,15.3158,124400.0
2005-02-16 13:00:00,35.52,35.7,35.52,35.7,182600.0,15.3115,15.3891,15.3115,15.3891,182600.0
2005-02-16 13:30:00,35.7,35.71,35.63,35.64,181400.0,15.3891,15.3934,15.359,15.3633,181400.0
2005-02-16 14:00:00,35.65,35.68,35.63,35.68,55400.0,15.3676,15.3805,15.359,15.3805,55400.0
2005-02-16 14:30:00,35.68,35.73,35.66,35.73,196800.0,15.3805,15.4021,15.3719,15.4021,196800.0
2005-02-16 15:00:00,35.73,35.75,35.72,35.74,368400.0,15.4021,15.4107,15.3977,15.4064,368400.0
2005-02-16 15:30:00,35.74,35.85,35.74,35.85,290000.0,15.4064,15.4538,15.4064,15.4538,290000.0
2005-02-17 09:30:00,35.75,35.87,35.75,35.84,234800.0,15.4107,15.4624,15.4107,15.4495,234800.0
2005-02-17 10:00:00,35.85,35.98,35.8,35.84,264200.0,15.4538,15.5098,15.4322,15.4495,264200.0
2005-02-17 10:30:00,35.84,35.85,35.84,35.84,223200.0,15.4495,15.4538,15.4495,15.4495,223200.0
2005-02-17 11:00:00,35.84,35.98,35.84,35.96,293800.0,15.4495,15.5098,15.4495,15.5012,293800.0
2005-02-17 11:30:00,35.96,36.02,35.96,36.01,225200.0,15.5012,15.5271,15.5012,15.5228,225200.0
2005-02-17 12:00:00,36.01,36.09,36.01,36.08,144800.0,15.5228,15.5572,15.5228,15.5529,144800.0
2005-02-17 12:30:00,36.09,36.09,35.99,36.03,255000.0,15.5572,15.5572,15.5141,15.5314,255000.0
2005-02-17 13:00:00,36.04,36.05,36.01,36.05,268600.0,15.5357,15.54,15.5228,15.54,268600.0
2005-02-17 13:30:00,36.05,36.08,36.05,36.07,218800.0,15.54,15.5529,15.54,15.5486,218800.0
2005-02-17 14:00:00,36.05,36.27,36.03,36.23,325800.0,15.54,15.6348,15.5314,15.6176,325800.0
2005-02-17 14:30:00,36.23,36.23,36.16,36.17,339200.0,15.6176,15.6176,15.5874,15.5917,339200.0
2005-02-17 15:00:00,36.17,36.17,36.07,36.08,285400.0,15.5917,15.5917,15.5486,15.5529,285400.0
2005-02-17 15:30:00,36.08,36.08,36.01,36.01,326200.0,15.5529,15.5529,15.5228,15.5228,326200.0
2005-02-18 09:30:00,36.01,36.07,35.85,36.06,503200.0,15.5228,15.5486,15.4538,15.5443,503200.0
2005-02-18 10:00:00,36.07,36.07,35.99,35.99,328200.0,15.5486,15.5486,15.5141,15.5141,328200.0
2005-02-18 10:30:00,35.99,36.0,35.91,35.98,480400.0,15.5141,15.5184,15.4797,15.5098,480400.0
2005-02-18 11:00:00,35.97,36.04,35.96,35.96,191800.0,15.5055,15.5357,15.5012,15.5012,191800.0
2005-02-18 11:30:00,35.96,35.97,35.92,35.94,185800.0,15.5012,15.5055,15.484,15.4926,185800.0
2005-02-18 12:00:00,35.94,35.96,35.87,35.91,172600.0,15.4926,15.5012,15.4624,15.4797,172600.0
2005-02-18 12:30:00,35.91,35.92,35.9,35.91,213200.0,15.4797,15.484,15.4753,15.4797,213200.0
2005-02-18 13:00:00,35.9,35.93,35.87,35.87,194800.0,15.4753,15.4883,15.4624,15.4624,194800.0
2005-02-18 13:30:00,35.87,35.87,35.72,35.75,333000.0,15.4624,15.4624,15.3977,15.4107,333000.0
2005-02-18 14:00:00,35.76,35.81,35.76,35.81,213000.0,15.415,15.4365,15.415,15.4365,213000.0
2005-02-18 14:30:00,35.8,35.85,35.78,35.83,115600.0,15.4322,15.4538,15.4236,15.4452,115600.0
2005-02-18 15:00:00,35.82,35.83,35.74,35.77,230000.0,15.4409,15.4452,15.4064,15.4193,230000.0
2005-02-18 15:30:00,35.77,35.86,35.77,35.82,201200.0,15.4193,15.4581,15.4193,15.4409,201200.0
2005-02-22 09:30:00,35.75,35.82,35.46,35.47,454200.0,15.4107,15.4409,15.2857,15.29,454200.0
2005-02-22 10:00:00,35.47,35.48,35.38,35.42,211400.0,15.29,15.2943,15.2512,15.2684,211400.0
2005-02-22 10:30:00,35.42,35.49,35.4,35.49,190600.0,15.2684,15.2986,15.2598,15.2986,190600.0
2005-02-22 11:00:00,35.49,35.52,35.44,35.47,136600.0,15.2986,15.3115,15.277,15.29,136600.0
2005-02-22 11:30:00,35.47,36.01,35.45,35.54,174800.0,15.29,15.5228,15.2814,15.3202,174800.0
2005-02-22 12:00:00,35.54,35.58,35.38,35.42,147800.0,15.3202,15.3374,15.2512,15.2684,147800.0
2005-02-22 12:30:00,35.41,35.41,35.31,35.35,112200.0,15.2641,15.2641,15.221,15.2383,112200.0
2005-02-22 13:00:00,35.35,35.35,35.31,35.35,49200.0,15.2383,15.2383,15.221,15.2383,49200.0
2005-02-22 13:30:00,35.35,35.43,35.32,35.35,92600.0,15.2383,15.2727,15.2253,15.2383,92600.0
2005-02-22 14:00:00,35.35,35.37,35.27,35.3,96600.0,15.2383,15.2469,15.2038,15.2167,96600.0
2005-02-22 14:30:00,35.29,35.3,35.12,35.13,224600.0,15.2124,15.2167,15.1391,15.1434,224600.0
2005-02-22 15:00:00,35.12,35.15,35.02,35.04,201400.0,15.1391,15.152,15.096,15.1046,201400.0
2005-02-22 15:30:00,35.04,35.08,34.96,35.01,357000.0,15.1046,15.1219,15.0701,15.0917,357000.0
2005-02-23 09:30:00,35.0,35.13,34.96,34.97,553200.0,15.2315,15.2881,15.2141,15.2184,553200.0
2005-02-23 10:00:00,34.97,35.42,34.94,35.01,429000.0,15.2184,15.4143,15.2054,15.2359,429000.0
2005-02-23 10:30:00,35.0,35.04,34.98,35.02,248200.0,15.2315,15.2489,15.2228,15.2402,248200.0
2005-02-23 11:00:00,35.02,35.02,34.97,34.98,245800.0,15.2402,15.2402,15.2184,15.2228,245800.0
2005-02-23 11:30:00,34.98,35.07,34.98,35.06,240200.0,15.2228,15.262,15.2228,15.2576,240200.0
2005-02-23 12:00:00,35.06,35.08,35.05,35.07,64000.0,15.2576,15.2663,15.2533,15.262,64000.0
2005-02-23 12:30:00,35.06,35.12,35.05,35.1,55600.0,15.2576,15.2837,15.2533,15.275,55600.0
2005-02-23 13:00:00,35.1,35.15,35.09,35.15,138600.0,15.275,15.2968,15.2707,15.2968,138600.0
2005-02-23 13:30:00,35.15,35.22,35.14,35.2,182600.0,15.2968,15.3272,15.2924,15.3185,182600.0
2005-02-23 14:00:00,35.21,35.25,35.15,35.24,460600.0,15.3229,15.3403,15.2968,15.3359,460600.0
2005-02-23 14:30:00,35.24,35.24,35.13,35.16,183400.0,15.3359,15.3359,15.2881,15.3011,183400.0
2005-02-23 15:00:00,35.16,35.16,35.07,35.1,198400.0,15.3011,15.3011,15.262,15.275,198400.0
2005-02-23 15:30:00,35.1,35.15,35.1,35.1,250600.0,15.275,15.2968,15.275,15.275,250600.0
2005-02-24 09:30:00,35.08,35.24,35.08,35.19,230400.0,15.2663,15.3359,15.2663,15.3142,230400.0
2005-02-24 10:00:00,35.2,35.22,35.13,35.19,143800.0,15.3185,15.3272,15.2881,15.3142,143800.0
2005-02-24 10:30:00,35.19,35.31,35.19,35.22,138000.0,15.3142,15.3664,15.3142,15.3272,138000.0
2005-02-24 11:00:00,35.22,35.26,35.2,35.2,80800.0,15.3272,15.3446,15.3185,15.3185,80800.0
2005-02-24 11:30:00,35.21,35.21,35.17,35.21,70000.0,15.3229,15.3229,15.3055,15.3229,70000.0
2005-02-24 12:00:00,35.2,35.23,35.18,35.22,97600.0,15.3185,15.3316,15.3098,15.3272,97600.0
2005-02-24 12:30:00,35.22,35.24,35.2,35.22,48200.0,15.3272,15.3359,15.3185,15.3272,48200.0
2005-02-24 13:00:00,35.22,35.23,35.19,35.23,65000.0,15.3272,15.3316,15.3142,15.3316,65000.0
2005-02-24 13:30:00,35.23,35.29,35.22,35.26,94400.0,15.3316,15.3577,15.3272,15.3446,94400.0
2005-02-24 14:00:00,35.26,35.49,35.24,35.38,266800.0,15.3446,15.4447,15.3359,15.3969,266800.0
2005-02-24 14:30:00,35.38,35.38,35.31,35.34,97600.0,15.3969,15.3969,15.3664,15.3795,97600.0
2005-02-24 15:00:00,35.34,35.39,35.3,35.34,125400.0,15.3795,15.4012,15.3621,15.3795,125400.0
2005-02-24 15:30:00,35.34,35.45,35.33,35.44,214200.0,15.3795,15.4273,15.3751,15.423,214200.0
2005-02-25 09:30:00,35.31,35.47,35.31,35.46,207600.0,15.3664,15.436,15.3664,15.4317,207600.0
2005-02-25 10:00:00,35.46,35.54,35.45,35.54,197600.0,15.4317,15.4665,15.4273,15.4665,197600.0
2005-02-25 10:30:00,35.54,35.72,35.54,35.72,203400.0,15.4665,15.5448,15.4665,15.5448,203400.0
2005-02-25 11:00:00,35.72,36.11,35.72,36.09,302400.0,15.5448,15.7146,15.5448,15.7059,302400.0
2005-02-25 11:30:00,36.1,36.2,36.02,36.19,252000.0,15.7102,15.7537,15.6754,15.7494,252000.0
2005-02-25 12:00:00,36.19,36.2,36.13,36.17,218400.0,15.7494,15.7537,15.7233,15.7407,218400.0
2005-02-25 12:30:00,36.17,36.18,36.13,36.14,156000.0,15.7407,15.745,15.7233,15.7276,156000.0
2005-02-25 13:00:00,36.14,36.16,36.13,36.15,58400.0,15.7276,15.7363,15.7233,15.732,58400.0
2005-02-25 13:30:00,36.15,36.27,36.15,36.27,143000.0,15.732,15.7842,15.732,15.7842,143000.0
2005-02-25 14:00:00,36.27,36.4,36.26,36.33,173200.0,15.7842,15.8408,15.7798,15.8103,173200.0
2005-02-25 14:30:00,36.33,36.42,36.33,36.4,373000.0,15.8103,15.8495,15.8103,15.8408,373000.0
2005-02-25 15:00:00,36.39,36.43,36.32,36.43,395600.0,15.8364,15.8538,15.8059,15.8538,395600.0
2005-02-25 15:30:00,36.43,36.47,36.4,36.41,408400.0,15.8538,15.8712,15.8408,15.8451,408400.0
2005-02-28 09:30:00,36.21,36.37,36.2,36.28,327200.0,15.7581,15.8277,15.7537,15.7885,327200.0
2005-02-28 10:00:00,36.27,36.29,36.18,36.27,208200.0,15.7842,15.7929,15.745,15.7842,208200.0
2005-02-28 10:30:00,36.25,36.34,36.21,36.33,188000.0,15.7755,15.8146,15.7581,15.8103,188000.0
2005-02-28 11:00:00,36.34,36.34,36.17,36.17,254600.0,15.8146,15.8146,15.7407,15.7407,254600.0
2005-02-28 11:30:00,36.17,36.23,36.15,36.23,232800.0,15.7407,15.7668,15.732,15.7668,232800.0
2005-02-28 12:00:00,36.22,36.22,36.0,36.09,352000.0,15.7624,15.7624,15.6667,15.7059,352000.0
2005-02-28 12:30:00,36.1,36.18,36.08,36.1,169400.0,15.7102,15.745,15.7015,15.7102,169400.0
2005-02-28 13:00:00,36.1,36.13,36.06,36.09,206600.0,15.7102,15.7233,15.6928,15.7059,206600.0
2005-02-28 13:30:00,36.08,36.1,35.99,36.01,180200.0,15.7015,15.7102,15.6623,15.671,180200.0
2005-02-28 14:00:00,36.01,36.08,35.98,36.04,136400.0,15.671,15.7015,15.658,15.6841,136400.0
2005-02-28 14:30:00,36.04,36.09,36.0,36.05,248800.0,15.6841,15.7059,15.6667,15.6884,248800.0
2005-02-28 15:00:00,36.06,36.15,36.02,36.13,454000.0,15.6928,15.732,15.6754,15.7233,454000.0
2005-02-28 15:30:00,36.13,36.21,36.04,36.04,351000.0,15.7233,15.7581,15.6841,15.6841,351000.0
2005-03-01 09:30:00,35.97,36.25,35.94,36.19,169200.0,15.6536,15.7755,15.6406,15.7494,169200.0
2005-03-01 10:00:00,36.21,36.3,36.07,36.08,133000.0,15.7581,15.7972,15.6971,15.7015,133000.0
2005-03-01 10:30:00,36.08,36.13,36.01,36.02,140800.0,15.7015,15.7233,15.671,15.6754,140800.0
2005-03-01 11:00:00,36.02,36.02,35.96,35.99,195800.0,15.6754,15.6754,15.6493,15.6623,195800.0
2005-03-01 11:30:00,35.99,36.01,35.86,35.95,260000.0,15.6623,15.671,15.6058,15.6449,260000.0
2005-03-01 12:00:00,35.95,35.97,35.91,35.94,117400.0,15.6449,15.6536,15.6275,15.6406,117400.0
2005-03-01 12:30:00,35.93,35.94,35.85,35.92,109000.0,15.6362,15.6406,15.6014,15.6319,109000.0
2005-03-01 13:00:00,35.91,35.94,35.81,35.83,178800.0,15.6275,15.6406,15.584,15.5927,178800.0
2005-03-01 13:30:00,35.83,35.88,35.8,35.84,202600.0,15.5927,15.6145,15.5796,15.5971,202600.0
2005-03-01 14:00:00,35.84,35.88,35.83,35.84,111600.0,15.5971,15.6145,15.5927,15.5971,111600.0
2005-03-01 14:30:00,35.84,35.86,35.8,35.86,176800.0,15.5971,15.6058,15.5796,15.6058,176800.0
2005-03-01 15:00:00,35.87,35.92,35.85,35.91,203800.0,15.6101,15.6319,15.6014,15.6275,203800.0
2005-03-01 15:30:00,35.9,35.93,35.83,35.86,242800.0,15.6232,15.6362,15.5927,15.6058,242800.0
2005-03-02 09:30:00,35.8,35.98,35.77,35.94,195000.0,15.5796,15.658,15.5666,15.6406,195000.0
2005-03-02 10:00:00,35.94,35.94,35.85,35.92,215000.0,15.6406,15.6406,15.6014,15.6319,215000.0
2005-03-02 10:30:00,35.92,35.95,35.85,35.9,148400.0,15.6319,15.6449,15.6014,15.6232,148400.0
2005-03-02 11:00:00,35.89,36.13,35.86,36.13,141600.0,15.6188,15.7233,15.6058,15.7233,141600.0
2005-03-02 11:30:00,36.14,36.16,35.99,36.01,114800.0,15.7276,15.7363,15.6623,15.671,114800.0
2005-03-02 12:00:00,36.01,36.08,36.01,36.03,75200.0,15.671,15.7015,15.671,15.6797,75200.0
2005-03-02 12:30:00,36.02,36.04,35.97,36.01,55400.0,15.6754,15.6841,15.6536,15.671,55400.0
2005-03-02 13:00:00,36.01,36.02,35.99,36.02,91800.0,15.671,15.6754,15.6623,15.6754,91800.0
2005-03-02 13:30:00,36.02,36.05,35.95,35.98,153000.0,15.6754,15.6884,15.6449,15.658,153000.0
2005-03-02 14:00:00,35.99,35.99,35.91,35.92,82200.0,15.6623,15.6623,15.6275,15.6319,82200.0
2005-03-02 14:30:00,35.92,35.94,35.81,35.93,144400.0,15.6319,15.6406,15.584,15.6362,144400.0
2005-03-02 15:00:00,35.93,35.99,35.9,35.99,155200.0,15.6362,15.6623,15.6232,15.6623,155200.0
2005-03-02 15:30:00,35.99,36.07,35.99,36.01,152000.0,15.6623,15.6971,15.6623,15.671,152000.0
2005-03-03 09:30:00,35.97,36.13,35.93,36.0,161600.0,15.6536,15.7233,15.6362,15.6667,161600.0
2005-03-03 10:00:00,35.99,36.24,35.99,36.08,116800.0,15.6623,15.7711,15.6623,15.7015,116800.0
2005-03-03 10:30:00,36.08,36.13,36.04,36.07,126400.0,15.7015,15.7233,15.6841,15.6971,126400.0
2005-03-03 11:00:00,36.06,36.08,36.02,36.07,121000.0,15.6928,15.7015,15.6754,15.6971,121000.0
2005-03-03 11:30:00,36.07,36.09,35.93,35.97,459200.0,15.6971,15.7059,15.6362,15.6536,459200.0
2005-03-03 12:00:00,35.97,36.06,35.97,36.04,189600.0,15.6536,15.6928,15.6536,15.6841,189600.0
2005-03-03 12:30:00,36.03,36.04,35.98,35.99,239000.0,15.6797,15.6841,15.658,15.6623,239000.0
2005-03-03 13:00:00,35.99,36.08,35.98,36.0,93000.0,15.6623,15.7015,15.658,15.6667,93000.0
2005-03-03 13:30:00,36.01,36.04,35.97,36.03,46200.0,15.671,15.6841,15.6536,15.6797,46200.0
2005-03-03 14:00:00,36.03,36.12,36.02,36.12,61800.0,15.6797,15.7189,15.6754,15.7189,61800.0
2005-03-03 14:30:00,36.13,36.17,36.1,36.15,168600.0,15.7233,15.7407,15.7102,15.732,168600.0
2005-03-03 15:00:00,36.15,36.23,36.13,36.22,120000.0,15.732,15.7668,15.7233,15.7624,120000.0
2005-03-03 15:30:00,36.22,36.26,36.13,36.13,282000.0,15.7624,15.7798,15.7233,15.7233,282000.0
2005-03-04 09:30:00,36.38,37.0,36.37,36.75,663400.0,15.8321,16.1019,15.8277,15.9931,663400.0
2005-03-04 10:00:00,36.74,36.98,36.72,36.94,353200.0,15.9887,16.0932,15.98,16.0758,353200.0
2005-03-04 10:30:00,36.95,37.09,36.93,37.05,450800.0,16.0801,16.141,16.0714,16.1236,450800.0
2005-03-04 11:00:00,37.07,37.13,36.96,37.02,504400.0,16.1323,16.1584,16.0845,16.1106,504400.0
2005-03-04 11:30:00,37.04,37.06,37.0,37.06,168000.0,16.1193,16.128,16.1019,16.128,168000.0
2005-03-04 12:00:00,37.06,37.1,37.01,37.07,178200.0,16.128,16.1454,16.1062,16.1323,178200.0
2005-03-04 12:30:00,37.07,37.08,37.02,37.02,144600.0,16.1323,16.1367,16.1106,16.1106,144600.0
2005-03-04 13:00:00,37.03,37.06,37.02,37.05,169600.0,16.1149,16.128,16.1106,16.1236,169600.0
2005-03-04 13:30:00,37.05,37.16,37.04,37.16,194000.0,16.1236,16.1715,16.1193,16.1715,194000.0
2005-03-04 14:00:00,37.17,37.24,37.11,37.15,237200.0,16.1759,16.2063,16.1497,16.1671,237200.0
2005-03-04 14:30:00,37.11,37.19,37.11,37.15,143200.0,16.1497,16.1846,16.1497,16.1671,143200.0
2005-03-04 15:00:00,37.15,37.18,37.08,37.09,153000.0,16.1671,16.1802,16.1367,16.141,153000.0
2005-03-04 15:30:00,37.09,37.23,37.07,37.13,458800.0,16.141,16.202,16.1323,16.1584,458800.0
2005-03-07 09:30:00,37.0,37.25,37.0,37.24,336400.0,16.1019,16.2107,16.1019,16.2063,336400.0
2005-03-07 10:00:00,37.25,37.46,37.25,37.43,209200.0,16.2107,16.3021,16.2107,16.289,209200.0
2005-03-07 10:30:00,37.44,37.49,37.42,37.46,234200.0,16.2934,16.3151,16.2846,16.3021,234200.0
2005-03-07 11:00:00,37.45,37.5,37.43,37.49,212400.0,16.2977,16.3195,16.289,16.3151,212400.0
2005-03-07 11:30:00,37.49,37.5,37.42,37.46,383200.0,16.3151,16.3195,16.2846,16.3021,383200.0
2005-03-07 12:00:00,37.43,37.49,37.43,37.48,96200.0,16.289,16.3151,16.289,16.3108,96200.0
2005-03-07 12:30:00,37.48,37.49,37.44,37.45,115200.0,16.3108,16.3151,16.2934,16.2977,115200.0
2005-03-07 13:00:00,37.45,37.5,37.44,37.5,75200.0,16.2977,16.3195,16.2934,16.3195,75200.0
2005-03-07 13:30:00,37.5,37.5,37.45,37.49,117800.0,16.3195,16.3195,16.2977,16.3151,117800.0
2005-03-07 14:00:00,37.49,37.5,37.43,37.44,112200.0,16.3151,16.3195,16.289,16.2934,112200.0
2005-03-07 14:30:00,37.44,37.66,37.44,37.63,496200.0,16.2934,16.3891,16.2934,16.376,496200.0
2005-03-07 15:00:00,37.63,37.73,37.6,37.66,308000.0,16.376,16.4196,16.363,16.3891,308000.0
2005-03-07 15:30:00,37.65,37.65,37.55,37.56,309400.0,16.3847,16.3847,16.3412,16.3456,309400.0
2005-03-08 09:30:00,37.5,37.51,37.25,37.25,280000.0,16.3195,16.3238,16.2107,16.2107,280000.0
2005-03-08 10:00:00,37.25,37.35,37.21,37.34,147600.0,16.2107,16.2542,16.1933,16.2498,147600.0
2005-03-08 10:30:00,37.35,37.41,37.33,37.41,143000.0,16.2542,16.2803,16.2455,16.2803,143000.0
2005-03-08 11:00:00,37.38,37.45,37.35,37.38,162200.0,16.2672,16.2977,16.2542,16.2672,162200.0
2005-03-08 11:30:00,37.38,37.44,37.35,37.35,194000.0,16.2672,16.2934,16.2542,16.2542,194000.0
2005-03-08 12:00:00,37.36,37.49,37.36,37.46,199200.0,16.2585,16.3151,16.2585,16.3021,199200.0
2005-03-08 12:30:00,37.46,37.52,37.44,37.51,114000.0,16.3021,16.3282,16.2934,16.3238,114000.0
2005-03-08 13:00:00,37.51,37.52,37.48,37.48,209600.0,16.3238,16.3282,16.3108,16.3108,209600.0
2005-03-08 13:30:00,37.49,37.57,37.46,37.48,148200.0,16.3151,16.3499,16.3021,16.3108,148200.0
2005-03-08 14:00:00,37.49,37.57,37.45,37.57,165000.0,16.3151,16.3499,16.2977,16.3499,165000.0
2005-03-08 14:30:00,37.56,37.58,37.5,37.54,88000.0,16.3456,16.3543,16.3195,16.3369,88000.0
2005-03-08 15:00:00,37.54,37.59,37.54,37.58,135000.0,16.3369,16.3586,16.3369,16.3543,135000.0
2005-03-08 15:30:00,37.57,37.65,37.52,37.57,596600.0,16.3499,16.3847,16.3282,16.3499,596600.0
2005-03-09 09:30:00,37.3,37.5,37.12,37.44,557200.0,16.2324,16.3195,16.1541,16.2934,557200.0
2005-03-09 10:00:00,37.43,37.55,37.32,37.48,408400.0,16.289,16.3412,16.2411,16.3108,408400.0
2005-03-09 10:30:00,37.47,37.51,37.35,37.42,502200.0,16.3064,16.3238,16.2542,16.2846,502200.0
2005-03-09 11:00:00,37.42,37.44,37.34,37.38,139400.0,16.2846,16.2934,16.2498,16.2672,139400.0
2005-03-09 11:30:00,37.38,37.44,37.37,37.37,147600.0,16.2672,16.2934,16.2629,16.2629,147600.0
2005-03-09 12:00:00,37.37,37.37,37.22,37.26,329200.0,16.2629,16.2629,16.1976,16.215,329200.0
2005-03-09 12:30:00,37.26,37.33,37.17,37.19,601200.0,16.215,16.2455,16.1759,16.1846,601200.0
2005-03-09 13:00:00,37.18,37.23,37.1,37.12,173200.0,16.1802,16.202,16.1454,16.1541,173200.0
2005-03-09 13:30:00,37.12,37.2,37.12,37.14,208800.0,16.1541,16.1889,16.1541,16.1628,208800.0
2005-03-09 14:00:00,37.13,37.22,37.13,37.21,215000.0,16.1584,16.1976,16.1584,16.1933,215000.0
2005-03-09 14:30:00,37.21,37.27,37.2,37.24,156400.0,16.1933,16.2194,16.1889,16.2063,156400.0
2005-03-09 15:00:00,37.24,37.27,37.18,37.22,397000.0,16.2063,16.2194,16.1802,16.1976,397000.0
2005-03-09 15:30:00,37.22,37.22,37.0,37.02,428400.0,16.1976,16.1976,16.1019,16.1106,428400.0
2005-03-10 09:30:00,37.04,37.2,37.03,37.13,313600.0,16.1193,16.1889,16.1149,16.1584,313600.0
2005-03-10 10:00:00,37.12,37.15,36.69,36.77,531600.0,16.1541,16.1671,15.967,16.0018,531600.0
2005-03-10 10:30:00,36.75,36.9,36.75,36.86,366000.0,15.9931,16.0584,15.9931,16.0409,366000.0
2005-03-10 11:00:00,36.85,36.88,36.73,36.82,278600.0,16.0366,16.0496,15.9844,16.0235,278600.0
2005-03-10 11:30:00,36.82,36.87,36.79,36.84,177000.0,16.0235,16.0453,16.0105,16.0322,177000.0
2005-03-10 12:00:00,36.83,36.9,36.83,36.9,87400.0,16.0279,16.0584,16.0279,16.0584,87400.0
2005-03-10 12:30:00,36.88,36.94,36.88,36.93,105400.0,16.0496,16.0758,16.0496,16.0714,105400.0
2005-03-10 13:00:00,36.93,37.02,36.91,37.01,133800.0,16.0714,16.1106,16.0627,16.1062,133800.0
2005-03-10 13:30:00,37.01,37.2,37.01,37.2,184200.0,16.1062,16.1889,16.1062,16.1889,184200.0
2005-03-10 14:00:00,37.2,37.24,37.08,37.1,204600.0,16.1889,16.2063,16.1367,16.1454,204600.0
2005-03-10 14:30:00,37.1,37.17,37.08,37.13,281800.0,16.1454,16.1759,16.1367,16.1584,281800.0
2005-03-10 15:00:00,37.13,37.13,37.01,37.05,235200.0,16.1584,16.1584,16.1062,16.1236,235200.0
2005-03-10 15:30:00,37.05,37.09,36.97,37.09,297200.0,16.1236,16.141,16.0888,16.141,297200.0
2005-03-11 09:30:00,37.08,37.24,37.0,37.02,364200.0,16.1367,16.2063,16.1019,16.1106,364200.0
2005-03-11 10:00:00,37.02,37.06,37.0,37.02,124000.0,16.1106,16.128,16.1019,16.1106,124000.0
2005-03-11 10:30:00,37.04,37.05,36.93,36.96,162600.0,16.1193,16.1236,16.0714,16.0845,162600.0
2005-03-11 11:00:00,36.96,37.05,36.95,36.97,249400.0,16.0845,16.1236,16.0801,16.0888,249400.0
2005-03-11 11:30:00,36.98,37.05,36.95,36.95,158800.0,16.0932,16.1236,16.0801,16.0801,158800.0
2005-03-11 12:00:00,36.95,37.01,36.9,36.99,125800.0,16.0801,16.1062,16.0584,16.0975,125800.0
2005-03-11 12:30:00,36.99,37.0,36.95,36.97,295200.0,16.0975,16.1019,16.0801,16.0888,295200.0
2005-03-11 13:00:00,36.97,37.0,36.97,36.98,83200.0,16.0888,16.1019,16.0888,16.0932,83200.0
2005-03-11 13:30:00,36.99,37.0,36.96,36.97,150000.0,16.0975,16.1019,16.0845,16.0888,150000.0
2005-03-11 14:00:00,36.96,37.03,36.96,36.97,133800.0,16.0845,16.1149,16.0845,16.0888,133800.0
2005-03-11 14:30:00,36.97,37.0,36.87,36.96,268600.0,16.0888,16.1019,16.0453,16.0845,268600.0
2005-03-11 15:00:00,36.97,36.99,36.91,36.95,178400.0,16.0888,16.0975,16.0627,16.0801,178400.0
2005-03-11 15:30:00,36.95,36.99,36.88,36.89,384400.0,16.0801,16.0975,16.0496,16.054,384400.0
2005-03-14 09:30:00,36.85,37.02,36.82,36.99,210800.0,16.0366,16.1106,16.0235,16.0975,210800.0
2005-03-14 10:00:00,36.99,37.02,36.96,37.02,231600.0,16.0975,16.1106,16.0845,16.1106,231600.0
2005-03-14 10:30:00,37.02,37.08,37.0,37.07,297400.0,16.1106,16.1367,16.1019,16.1323,297400.0
2005-03-14 11:00:00,37.06,37.1,37.06,37.1,157400.0,16.128,16.1454,16.128,16.1454,157400.0
2005-03-14 11:30:00,37.09,37.09,37.03,37.04,280600.0,16.141,16.141,16.1149,16.1193,280600.0
2005-03-14 12:00:00,37.04,37.05,36.99,36.99,107400.0,16.1193,16.1236,16.0975,16.0975,107400.0
2005-03-14 12:30:00,37.01,37.09,36.98,37.01,209600.0,16.1062,16.141,16.0932,16.1062,209600.0
2005-03-14 13:00:00,37.01,37.08,36.99,37.03,122600.0,16.1062,16.1367,16.0975,16.1149,122600.0
2005-03-14 13:30:00,37.03,37.08,37.0,37.08,99200.0,16.1149,16.1367,16.1019,16.1367,99200.0
2005-03-14 14:00:00,37.08,37.15,37.06,37.09,96800.0,16.1367,16.1671,16.128,16.141,96800.0
2005-03-14 14:30:00,37.09,37.14,37.06,37.12,123400.0,16.141,16.1628,16.128,16.1541,123400.0
2005-03-14 15:00:00,37.12,37.25,37.12,37.25,195200.0,16.1541,16.2107,16.1541,16.2107,195200.0
2005-03-14 15:30:00,37.24,37.37,37.18,37.37,250200.0,16.2063,16.2629,16.1802,16.2629,250200.0
2005-03-15 09:30:00,37.5,37.6,37.43,37.56,185400.0,16.3195,16.363,16.289,16.3456,185400.0
2005-03-15 10:00:00,37.55,37.62,37.52,37.57,133600.0,16.3412,16.3717,16.3282,16.3499,133600.0
2005-03-15 10:30:00,37.56,37.58,37.51,37.52,151400.0,16.3456,16.3543,16.3238,16.3282,151400.0
2005-03-15 11:00:00,37.52,37.53,37.45,37.46,97400.0,16.3282,16.3325,16.2977,16.3021,97400.0
2005-03-15 11:30:00,37.45,37.46,37.23,37.27,214800.0,16.2977,16.3021,16.202,16.2194,214800.0
2005-03-15 12:00:00,37.26,37.32,37.23,37.31,221000.0,16.215,16.2411,16.202,16.2368,221000.0
2005-03-15 12:30:00,37.31,37.35,37.27,37.35,70000.0,16.2368,16.2542,16.2194,16.2542,70000.0
2005-03-15 13:00:00,37.35,37.35,37.28,37.29,60600.0,16.2542,16.2542,16.2237,16.2281,60600.0
2005-03-15 13:30:00,37.3,37.35,37.25,37.33,114600.0,16.2324,16.2542,16.2107,16.2455,114600.0
2005-03-15 14:00:00,37.32,37.38,37.29,37.33,75400.0,16.2411,16.2672,16.2281,16.2455,75400.0
2005-03-15 14:30:00,37.32,37.35,37.24,37.32,151200.0,16.2411,16.2542,16.2063,16.2411,151200.0
2005-03-15 15:00:00,37.32,37.33,37.24,37.26,86600.0,16.2411,16.2455,16.2063,16.215,86600.0
2005-03-15 15:30:00,37.26,37.33,37.24,37.24,137600.0,16.215,16.2455,16.2063,16.2063,137600.0
2005-03-16 09:30:00,37.16,37.47,37.1,37.32,226000.0,16.1715,16.3064,16.1454,16.2411,226000.0
2005-03-16 10:00:00,37.32,37.35,37.1,37.17,239000.0,16.2411,16.2542,16.1454,16.1759,239000.0
2005-03-16 10:30:00,37.17,37.17,37.02,37.09,173600.0,16.1759,16.1759,16.1106,16.141,173600.0
2005-03-16 11:00:00,37.1,37.1,36.93,36.95,548200.0,16.1454,16.1454,16.0714,16.0801,548200.0
2005-03-16 11:30:00,36.95,37.0,36.8,36.82,202400.0,16.0801,16.1019,16.0148,16.0235,202400.0
2005-03-16 12:00:00,36.82,37.22,36.82,37.21,101800.0,16.0235,16.1976,16.0235,16.1933,101800.0
2005-03-16 12:30:00,37.21,37.24,37.15,37.22,134400.0,16.1933,16.2063,16.1671,16.1976,134400.0
2005-03-16 13:00:00,37.22,37.26,37.17,37.17,155000.0,16.1976,16.215,16.1759,16.1759,155000.0
2005-03-16 13:30:00,37.17,37.17,37.12,37.15,334600.0,16.1759,16.1759,16.1541,16.1671,334600.0
2005-03-16 14:00:00,37.15,37.15,37.12,37.13,178800.0,16.1671,16.1671,16.1541,16.1584,178800.0
2005-03-16 14:30:00,37.14,37.17,37.12,37.13,268000.0,16.1628,16.1759,16.1541,16.1584,268000.0
2005-03-16 15:00:00,37.13,37.17,37.12,37.16,302800.0,16.1584,16.1759,16.1541,16.1715,302800.0
2005-03-16 15:30:00,37.16,37.19,37.08,37.12,435200.0,16.1715,16.1846,16.1367,16.1541,435200.0
2005-03-17 09:30:00,37.45,37.68,37.15,37.58,338400.0,16.2977,16.3978,16.1671,16.3543,338400.0
2005-03-17 10:00:00,37.58,37.72,37.58,37.64,225600.0,16.3543,16.4152,16.3543,16.3804,225600.0
2005-03-17 10:30:00,37.63,37.69,37.63,37.67,268200.0,16.376,16.4021,16.376,16.3934,268200.0
2005-03-17 11:00:00,37.67,37.69,37.62,37.62,167400.0,16.3934,16.4021,16.3717,16.3717,167400.0
2005-03-17 11:30:00,37.61,37.64,37.55,37.59,147600.0,16.3673,16.3804,16.3412,16.3586,147600.0
2005-03-17 12:00:00,37.58,37.63,37.54,37.62,234600.0,16.3543,16.376,16.3369,16.3717,234600.0
2005-03-17 12:30:00,37.61,37.68,37.6,37.66,132000.0,16.3673,16.3978,16.363,16.3891,132000.0
2005-03-17 13:00:00,37.66,37.68,37.6,37.66,135400.0,16.3891,16.3978,16.363,16.3891,135400.0
2005-03-17 13:30:00,37.66,37.68,37.63,37.65,114000.0,16.3891,16.3978,16.376,16.3847,114000.0
2005-03-17 14:00:00,37.63,37.64,37.55,37.63,305000.0,16.376,16.3804,16.3412,16.376,305000.0
2005-03-17 14:30:00,37.63,37.71,37.63,37.71,183000.0,16.376,16.4109,16.376,16.4109,183000.0
2005-03-17 15:00:00,37.71,37.84,37.71,37.83,236800.0,16.4109,16.4674,16.4109,16.4631,236800.0
2005-03-17 15:30:00,37.82,37.9,37.77,37.83,707400.0,16.4587,16.4935,16.437,16.4631,707400.0
2005-03-18 09:30:00,37.77,37.83,37.69,37.78,887200.0,16.437,16.4631,16.4021,16.4413,887200.0
2005-03-18 10:00:00,37.8,37.8,37.65,37.66,234800.0,16.45,16.45,16.3847,16.3891,234800.0
2005-03-18 10:30:00,37.66,37.68,37.47,37.52,323200.0,16.3891,16.3978,16.3064,16.3282,323200.0
2005-03-18 11:00:00,37.52,37.6,37.43,37.58,292000.0,16.3282,16.363,16.289,16.3543,292000.0
2005-03-18 11:30:00,37.58,37.58,37.48,37.48,231200.0,16.3543,16.3543,16.3108,16.3108,231200.0
2005-03-18 12:00:00,37.49,37.56,37.48,37.5,282000.0,16.3151,16.3456,16.3108,16.3195,282000.0
2005-03-18 12:30:00,37.51,37.58,37.51,37.56,169000.0,16.3238,16.3543,16.3238,16.3456,169000.0
2005-03-18 13:00:00,37.57,37.57,37.48,37.5,175000.0,16.3499,16.3499,16.3108,16.3195,175000.0
2005-03-18 13:30:00,37.5,37.55,37.47,37.55,270000.0,16.3195,16.3412,16.3064,16.3412,270000.0
2005-03-18 14:00:00,37.56,37.58,37.45,37.55,446600.0,16.3456,16.3543,16.2977,16.3412,446600.0
2005-03-18 14:30:00,37.55,37.63,37.51,37.55,204800.0,16.3412,16.376,16.3238,16.3412,204800.0
2005-03-18 15:00:00,37.54,37.55,37.5,37.54,329400.0,16.3369,16.3412,16.3195,16.3369,329400.0
2005-03-18 15:30:00,37.54,38.0,37.5,37.9,1009000.0,16.3369,16.5371,16.3195,16.4935,1009000.0
2005-03-21 09:30:00,37.89,37.9,37.7,37.75,342600.0,16.4892,16.4935,16.4065,16.4283,342600.0
2005-03-21 10:00:00,37.75,37.77,37.7,37.7,170000.0,16.4283,16.437,16.4065,16.4065,170000.0
2005-03-21 10:30:00,37.72,37.73,37.62,37.73,195000.0,16.4152,16.4196,16.3717,16.4196,195000.0
2005-03-21 11:00:00,37.73,37.74,37.55,37.63,164000.0,16.4196,16.4239,16.3412,16.376,164000.0
2005-03-21 11:30:00,37.63,37.69,37.62,37.65,148400.0,16.376,16.4021,16.3717,16.3847,148400.0
2005-03-21 12:00:00,37.65,37.78,37.62,37.75,257600.0,16.3847,16.4413,16.3717,16.4283,257600.0
2005-03-21 12:30:00,37.75,37.8,37.72,37.8,208600.0,16.4283,16.45,16.4152,16.45,208600.0
2005-03-21 13:00:00,37.8,37.8,37.76,37.77,187200.0,16.45,16.45,16.4326,16.437,187200.0
2005-03-21 13:30:00,37.76,37.82,37.76,37.8,79400.0,16.4326,16.4587,16.4326,16.45,79400.0
2005-03-21 14:00:00,37.8,37.82,37.71,37.75,139400.0,16.45,16.4587,16.4109,16.4283,139400.0
2005-03-21 14:30:00,37.75,37.82,37.74,37.77,105600.0,16.4283,16.4587,16.4239,16.437,105600.0
2005-03-21 15:00:00,37.77,37.81,37.75,37.79,168600.0,16.437,16.4544,16.4283,16.4457,168600.0
2005-03-21 15:30:00,37.77,37.78,37.72,37.77,170200.0,16.437,16.4413,16.4152,16.437,170200.0
2005-03-22 09:30:00,37.94,38.01,37.85,37.85,445400.0,16.5109,16.5414,16.4718,16.4718,445400.0
2005-03-22 10:00:00,37.85,37.97,37.85,37.87,212000.0,16.4718,16.524,16.4718,16.4805,212000.0
2005-03-22 10:30:00,37.86,37.9,37.8,37.84,161800.0,16.4761,16.4935,16.45,16.4674,161800.0
2005-03-22 11:00:00,37.84,37.84,37.7,37.72,169000.0,16.4674,16.4674,16.4065,16.4152,169000.0
2005-03-22 11:30:00,37.72,37.74,37.68,37.69,225400.0,16.4152,16.4239,16.3978,16.4021,225400.0
2005-03-22 12:00:00,37.69,37.76,37.67,37.74,208400.0,16.4021,16.4326,16.3934,16.4239,208400.0
2005-03-22 12:30:00,37.74,37.77,37.73,37.75,104200.0,16.4239,16.437,16.4196,16.4283,104200.0
2005-03-22 13:00:00,37.75,37.85,37.75,37.8,154000.0,16.4283,16.4718,16.4283,16.45,154000.0
2005-03-22 13:30:00,37.81,37.84,37.8,37.82,63000.0,16.4544,16.4674,16.45,16.4587,63000.0
2005-03-22 14:00:00,37.82,37.85,37.66,37.66,181800.0,16.4587,16.4718,16.3891,16.3891,181800.0
2005-03-22 14:30:00,37.66,37.68,37.35,37.39,712400.0,16.3891,16.3978,16.2542,16.2716,712400.0
2005-03-22 15:00:00,37.39,37.4,37.24,37.27,622400.0,16.2716,16.2759,16.2063,16.2194,622400.0
2005-03-22 15:30:00,37.26,37.3,37.15,37.19,659200.0,16.215,16.2324,16.1671,16.1846,659200.0
2005-03-23 09:30:00,37.1,37.1,36.87,36.88,733200.0,16.1454,16.1454,16.0453,16.0496,733200.0
2005-03-23 10:00:00,36.87,36.93,36.83,36.85,462000.0,16.0453,16.0714,16.0279,16.0366,462000.0
2005-03-23 10:30:00,36.85,36.92,36.83,36.84,372800.0,16.0366,16.0671,16.0279,16.0322,372800.0
2005-03-23 11:00:00,36.84,36.84,36.81,36.84,219400.0,16.0322,16.0322,16.0192,16.0322,219400.0
2005-03-23 11:30:00,36.83,36.86,36.82,36.84,327600.0,16.0279,16.0409,16.0235,16.0322,327600.0
2005-03-23 12:00:00,36.84,36.87,36.82,36.85,225400.0,16.0322,16.0453,16.0235,16.0366,225400.0
2005-03-23 12:30:00,36.85,36.89,36.85,36.88,176200.0,16.0366,16.054,16.0366,16.0496,176200.0
2005-03-23 13:00:00,36.88,36.91,36.87,36.88,119600.0,16.0496,16.0627,16.0453,16.0496,119600.0
2005-03-23 13:30:00,36.88,36.88,36.83,36.87,206000.0,16.0496,16.0496,16.0279,16.0453,206000.0
2005-03-23 14:00:00,36.87,36.88,36.82,36.85,252200.0,16.0453,16.0496,16.0235,16.0366,252200.0
2005-03-23 14:30:00,36.85,36.85,36.68,36.68,442200.0,16.0366,16.0366,15.9626,15.9626,442200.0
2005-03-23 15:00:00,36.69,36.69,36.51,36.53,957000.0,15.967,15.967,15.8886,15.8973,957000.0
2005-03-23 15:30:00,36.52,36.62,36.52,36.53,697200.0,15.893,15.9365,15.893,15.8973,697200.0
2005-03-24 09:30:00,36.6,36.93,36.6,36.88,260000.0,15.9278,16.0714,15.9278,16.0496,260000.0
2005-03-24 10:00:00,36.88,36.99,36.81,36.98,246600.0,16.0496,16.0975,16.0192,16.0932,246600.0
2005-03-24 10:30:00,36.98,37.0,36.9,36.99,202000.0,16.0932,16.1019,16.0584,16.0975,202000.0
2005-03-24 11:00:00,36.99,37.0,36.89,36.99,161400.0,16.0975,16.1019,16.054,16.0975,161400.0
2005-03-24 11:30:00,36.99,37.0,36.92,36.92,135000.0,16.0975,16.1019,16.0671,16.0671,135000.0
2005-03-24 12:00:00,36.91,36.99,36.91,36.99,64800.0,16.0627,16.0975,16.0627,16.0975,64800.0
2005-03-24 12:30:00,36.99,37.03,36.95,36.97,166600.0,16.0975,16.1149,16.0801,16.0888,166600.0
2005-03-24 13:00:00,36.97,37.02,36.96,37.01,84800.0,16.0888,16.1106,16.0845,16.1062,84800.0
2005-03-24 13:30:00,37.01,37.01,36.95,36.95,85800.0,16.1062,16.1062,16.0801,16.0801,85800.0
2005-03-24 14:00:00,36.96,36.99,36.96,36.99,60400.0,16.0845,16.0975,16.0845,16.0975,60400.0
2005-03-24 14:30:00,36.99,36.99,36.93,36.94,133400.0,16.0975,16.0975,16.0714,16.0758,133400.0
2005-03-24 15:00:00,36.94,36.96,36.88,36.94,159600.0,16.0758,16.0845,16.0496,16.0758,159600.0
2005-03-24 15:30:00,36.94,36.97,36.91,36.92,276800.0,16.0758,16.0888,16.0627,16.0671,276800.0
2005-03-28 09:30:00,36.99,37.05,36.89,37.03,202000.0,16.0975,16.1236,16.054,16.1149,202000.0
2005-03-28 10:00:00,37.03,37.1,37.01,37.1,96400.0,16.1149,16.1454,16.1062,16.1454,96400.0
2005-03-28 10:30:00,37.1,37.16,37.01,37.03,185600.0,16.1454,16.1715,16.1062,16.1149,185600.0
2005-03-28 11:00:00,37.04,37.05,37.0,37.01,201000.0,16.1193,16.1236,16.1019,16.1062,201000.0
2005-03-28 11:30:00,37.0,37.01,36.96,36.98,174800.0,16.1019,16.1062,16.0845,16.0932,174800.0
2005-03-28 12:00:00,36.98,36.98,36.9,36.96,158000.0,16.0932,16.0932,16.0584,16.0845,158000.0
2005-03-28 12:30:00,36.96,36.99,36.95,36.96,51600.0,16.0845,16.0975,16.0801,16.0845,51600.0
2005-03-28 13:00:00,36.97,37.08,36.97,37.06,134200.0,16.0888,16.1367,16.0888,16.128,134200.0
2005-03-28 13:30:00,37.07,37.07,36.99,37.01,106600.0,16.1323,16.1323,16.0975,16.1062,106600.0
2005-03-28 14:00:00,37.02,37.02,36.98,37.02,69800.0,16.1106,16.1106,16.0932,16.1106,69800.0
2005-03-28 14:30:00,37.02,37.02,36.96,36.97,347600.0,16.1106,16.1106,16.0845,16.0888,347600.0
2005-03-28 15:00:00,36.97,36.98,36.85,36.85,262600.0,16.0888,16.0932,16.0366,16.0366,262600.0
2005-03-28 15:30:00,36.85,36.88,36.79,36.79,354400.0,16.0366,16.0496,16.0105,16.0105,354400.0
2005-03-29 09:30:00,36.73,36.75,36.47,36.58,543200.0,15.9844,15.9931,15.8712,15.9191,543200.0
2005-03-29 10:00:00,36.58,36.77,36.5,36.69,337600.0,15.9191,16.0018,15.8843,15.967,337600.0
2005-03-29 10:30:00,36.7,36.85,36.64,36.71,277200.0,15.9713,16.0366,15.9452,15.9757,277200.0
2005-03-29 11:00:00,36.71,36.78,36.67,36.76,219000.0,15.9757,16.0061,15.9583,15.9974,219000.0
2005-03-29 11:30:00,36.76,36.87,36.74,36.77,168200.0,15.9974,16.0453,15.9887,16.0018,168200.0
2005-03-29 12:00:00,36.77,36.83,36.77,36.83,116000.0,16.0018,16.0279,16.0018,16.0279,116000.0
2005-03-29 12:30:00,36.83,36.83,36.78,36.79,103200.0,16.0279,16.0279,16.0061,16.0105,103200.0
2005-03-29 13:00:00,36.79,36.79,36.63,36.65,262000.0,16.0105,16.0105,15.9409,15.9496,262000.0
2005-03-29 13:30:00,36.65,36.65,36.56,36.62,228400.0,15.9496,15.9496,15.9104,15.9365,228400.0
2005-03-29 14:00:00,36.6,36.61,36.47,36.52,245200.0,15.9278,15.9321,15.8712,15.893,245200.0
2005-03-29 14:30:00,36.52,36.58,36.45,36.56,304200.0,15.893,15.9191,15.8625,15.9104,304200.0
2005-03-29 15:00:00,36.55,36.56,36.37,36.45,392400.0,15.906,15.9104,15.8277,15.8625,392400.0
2005-03-29 15:30:00,36.46,36.48,36.25,36.25,501400.0,15.8669,15.8756,15.7755,15.7755,501400.0
2005-03-30 09:30:00,36.25,36.74,36.25,36.64,282600.0,15.7755,15.9887,15.7755,15.9452,282600.0
2005-03-30 10:00:00,36.64,36.85,36.62,36.74,211600.0,15.9452,16.0366,15.9365,15.9887,211600.0
2005-03-30 10:30:00,36.74,36.87,36.63,36.65,368400.0,15.9887,16.0453,15.9409,15.9496,368400.0
2005-03-30 11:00:00,36.65,36.65,36.61,36.63,162400.0,15.9496,15.9496,15.9321,15.9409,162400.0
2005-03-30 11:30:00,36.63,36.66,36.58,36.62,168800.0,15.9409,15.9539,15.9191,15.9365,168800.0
2005-03-30 12:00:00,36.63,36.72,36.63,36.72,170800.0,15.9409,15.98,15.9409,15.98,170800.0
2005-03-30 12:30:00,36.72,37.81,36.71,36.83,89800.0,15.98,16.4544,15.9757,16.0279,89800.0
2005-03-30 13:00:00,36.84,36.95,36.83,36.92,184800.0,16.0322,16.0801,16.0279,16.0671,184800.0
2005-03-30 13:30:00,36.93,36.97,36.78,36.91,102000.0,16.0714,16.0888,16.0061,16.0627,102000.0
2005-03-30 14:00:00,36.91,36.94,36.75,36.76,167400.0,16.0627,16.0758,15.9931,15.9974,167400.0
2005-03-30 14:30:00,36.76,36.86,36.76,36.8,173800.0,15.9974,16.0409,15.9974,16.0148,173800.0
2005-03-30 15:00:00,36.8,36.93,36.8,36.85,166000.0,16.0148,16.0714,16.0148,16.0366,166000.0
2005-03-30 15:30:00,36.85,36.95,36.82,36.85,307000.0,16.0366,16.0801,16.0235,16.0366,307000.0
2005-03-31 09:30:00,37.02,37.5,37.02,37.38,385400.0,16.1106,16.3195,16.1106,16.2672,385400.0
2005-03-31 10:00:00,37.37,37.38,37.05,37.05,220800.0,16.2629,16.2672,16.1236,16.1236,220800.0
2005-03-31 10:30:00,37.05,37.2,37.0,37.1,225600.0,16.1236,16.1889,16.1019,16.1454,225600.0
2005-03-31 11:00:00,37.12,37.17,37.07,37.07,142600.0,16.1541,16.1759,16.1323,16.1323,142600.0
2005-03-31 11:30:00,37.07,37.1,37.0,37.1,110400.0,16.1323,16.1454,16.1019,16.1454,110400.0
2005-03-31 12:00:00,37.1,37.12,36.93,37.01,104800.0,16.1454,16.1541,16.0714,16.1062,104800.0
2005-03-31 12:30:00,37.02,37.11,37.01,37.1,56400.0,16.1106,16.1497,16.1062,16.1454,56400.0
2005-03-31 13:00:00,37.1,37.13,37.09,37.13,49200.0,16.1454,16.1584,16.141,16.1584,49200.0
2005-03-31 13:30:00,37.13,37.15,37.1,37.13,66800.0,16.1584,16.1671,16.1454,16.1584,66800.0
2005-03-31 14:00:00,37.12,37.13,37.08,37.1,158600.0,16.1541,16.1584,16.1367,16.1454,158600.0
2005-03-31 14:30:00,37.11,37.19,37.09,37.18,172400.0,16.1497,16.1846,16.141,16.1802,172400.0
2005-03-31 15:00:00,37.18,37.22,37.12,37.2,144600.0,16.1802,16.1976,16.1541,16.1889,144600.0
2005-03-31 15:30:00,37.19,37.23,37.13,37.21,357200.0,16.1846,16.202,16.1584,16.1933,357200.0
2005-04-01 09:30:00,37.47,37.58,37.33,37.38,371200.0,16.3064,16.3543,16.2455,16.2672,371200.0
2005-04-01 10:00:00,37.39,37.53,37.38,37.41,455200.0,16.2716,16.3325,16.2672,16.2803,455200.0
2005-04-01 10:30:00,37.41,37.52,37.4,37.44,321400.0,16.2803,16.3282,16.2759,16.2934,321400.0
2005-04-01 11:00:00,37.44,37.67,37.44,37.64,232600.0,16.2934,16.3934,16.2934,16.3804,232600.0
2005-04-01 11:30:00,37.64,37.7,37.63,37.67,161400.0,16.3804,16.4065,16.376,16.3934,161400.0
2005-04-01 12:00:00,37.67,37.69,37.55,37.63,172000.0,16.3934,16.4021,16.3412,16.376,172000.0
2005-04-01 12:30:00,37.62,37.62,37.5,37.53,248000.0,16.3717,16.3717,16.3195,16.3325,248000.0
2005-04-01 13:00:00,37.53,37.54,37.44,37.48,202200.0,16.3325,16.3369,16.2934,16.3108,202200.0
2005-04-01 13:30:00,37.48,37.54,37.39,37.53,338400.0,16.3108,16.3369,16.2716,16.3325,338400.0
2005-04-01 14:00:00,37.53,37.55,37.43,37.5,254600.0,16.3325,16.3412,16.289,16.3195,254600.0
2005-04-01 14:30:00,37.5,37.6,37.5,37.51,249600.0,16.3195,16.363,16.3195,16.3238,249600.0
2005-04-01 15:00:00,37.51,37.63,37.51,37.58,153200.0,16.3238,16.376,16.3238,16.3543,153200.0
2005-04-01 15:30:00,37.57,37.68,37.55,37.61,283000.0,16.3499,16.3978,16.3412,16.3673,283000.0
2005-04-04 09:30:00,37.68,37.68,37.45,37.63,188600.0,16.3978,16.3978,16.2977,16.376,188600.0
2005-04-04 10:00:00,37.62,37.66,37.53,37.66,170000.0,16.3717,16.3891,16.3325,16.3891,170000.0
2005-04-04 10:30:00,37.66,37.86,37.63,37.82,212000.0,16.3891,16.4761,16.376,16.4587,212000.0
2005-04-04 11:00:00,37.82,38.04,37.82,37.99,397000.0,16.4587,16.5545,16.4587,16.5327,397000.0
2005-04-04 11:30:00,37.99,38.04,37.91,37.91,256800.0,16.5327,16.5545,16.4979,16.4979,256800.0
2005-04-04 12:00:00,37.9,37.92,37.84,37.91,111800.0,16.4935,16.5022,16.4674,16.4979,111800.0
2005-04-04 12:30:00,37.91,37.98,37.9,37.92,168600.0,16.4979,16.5284,16.4935,16.5022,168600.0
2005-04-04 13:00:00,37.92,37.92,37.77,37.81,173600.0,16.5022,16.5022,16.437,16.4544,173600.0
2005-04-04 13:30:00,37.81,37.92,37.8,37.87,207600.0,16.4544,16.5022,16.45,16.4805,207600.0
2005-04-04 14:00:00,37.88,37.92,37.85,37.9,203800.0,16.4848,16.5022,16.4718,16.4935,203800.0
2005-04-04 14:30:00,37.9,37.93,37.82,37.88,182800.0,16.4935,16.5066,16.4587,16.4848,182800.0
2005-04-04 15:00:00,37.88,37.93,37.85,37.91,233200.0,16.4848,16.5066,16.4718,16.4979,233200.0
2005-04-04 15:30:00,37.91,38.05,37.91,38.03,382800.0,16.4979,16.5588,16.4979,16.5501,382800.0
2005-04-05 09:30:00,38.25,38.37,38.21,38.22,321600.0,16.6459,16.6981,16.6284,16.6328,321600.0
2005-04-05 10:00:00,38.23,38.38,38.23,38.3,250800.0,16.6371,16.7024,16.6371,16.6676,250800.0
2005-04-05 10:30:00,38.29,38.38,38.27,38.37,265400.0,16.6633,16.7024,16.6546,16.6981,265400.0
2005-04-05 11:00:00,38.37,38.4,38.32,38.4,155800.0,16.6981,16.7111,16.6763,16.7111,155800.0
2005-04-05 11:30:00,38.4,38.42,38.35,38.37,234600.0,16.7111,16.7198,16.6894,16.6981,234600.0
2005-04-05 12:00:00,38.36,38.41,38.33,38.35,182000.0,16.6937,16.7155,16.6807,16.6894,182000.0
2005-04-05 12:30:00,38.35,38.4,38.33,38.35,146400.0,16.6894,16.7111,16.6807,16.6894,146400.0
2005-04-05 13:00:00,38.35,38.39,38.32,38.37,131400.0,16.6894,16.7068,16.6763,16.6981,131400.0
2005-04-05 13:30:00,38.37,38.42,38.33,38.38,117800.0,16.6981,16.7198,16.6807,16.7024,117800.0
2005-04-05 14:00:00,38.38,38.43,38.23,38.33,172000.0,16.7024,16.7242,16.6371,16.6807,172000.0
2005-04-05 14:30:00,38.32,38.38,38.29,38.32,207200.0,16.6763,16.7024,16.6633,16.6763,207200.0
2005-04-05 15:00:00,38.32,38.35,38.3,38.3,180800.0,16.6763,16.6894,16.6676,16.6676,180800.0
2005-04-05 15:30:00,38.3,38.37,38.27,38.27,361800.0,16.6676,16.6981,16.6546,16.6546,361800.0
2005-04-06 09:30:00,38.27,38.44,38.01,38.14,341800.0,16.6546,16.7285,16.5414,16.598,341800.0
2005-04-06 10:00:00,38.15,38.2,38.1,38.15,174800.0,16.6023,16.6241,16.5806,16.6023,174800.0
2005-04-06 10:30:00,38.15,38.23,38.08,38.23,213600.0,16.6023,16.6371,16.5719,16.6371,213600.0
2005-04-06 11:00:00,38.24,38.3,38.18,38.25,282800.0,16.6415,16.6676,16.6154,16.6459,282800.0
2005-04-06 11:30:00,38.25,38.26,38.09,38.1,244200.0,16.6459,16.6502,16.5762,16.5806,244200.0
2005-04-06 12:00:00,38.1,38.15,38.06,38.13,180400.0,16.5806,16.6023,16.5632,16.5936,180400.0
2005-04-06 12:30:00,38.13,38.21,38.12,38.15,114200.0,16.5936,16.6284,16.5893,16.6023,114200.0
2005-04-06 13:00:00,38.14,38.2,38.12,38.13,86400.0,16.598,16.6241,16.5893,16.5936,86400.0
2005-04-06 13:30:00,38.12,38.15,37.98,38.05,98800.0,16.5893,16.6023,16.5284,16.5588,98800.0
2005-04-06 14:00:00,38.05,38.1,38.04,38.1,123000.0,16.5588,16.5806,16.5545,16.5806,123000.0
2005-04-06 14:30:00,38.1,38.1,38.05,38.05,94000.0,16.5806,16.5806,16.5588,16.5588,94000.0
2005-04-06 15:00:00,38.04,38.05,37.9,37.95,174200.0,16.5545,16.5588,16.4935,16.5153,174200.0
2005-04-06 15:30:00,37.95,37.97,37.85,37.91,188600.0,16.5153,16.524,16.4718,16.4979,188600.0
2005-04-07 09:30:00,37.95,38.11,37.85,38.09,154800.0,16.5153,16.5849,16.4718,16.5762,154800.0
2005-04-07 10:00:00,38.08,38.12,38.01,38.08,119000.0,16.5719,16.5893,16.5414,16.5719,119000.0
2005-04-07 10:30:00,38.07,38.19,38.07,38.15,162000.0,16.5675,16.6197,16.5675,16.6023,162000.0
2005-04-07 11:00:00,38.15,38.19,38.1,38.1,153400.0,16.6023,16.6197,16.5806,16.5806,153400.0
2005-04-07 11:30:00,38.1,38.2,38.08,38.14,142000.0,16.5806,16.6241,16.5719,16.598,142000.0
2005-04-07 12:00:00,38.14,38.19,38.12,38.16,66600.0,16.598,16.6197,16.5893,16.6067,66600.0
2005-04-07 12:30:00,38.17,38.35,38.15,38.26,121200.0,16.611,16.6894,16.6023,16.6502,121200.0
2005-04-07 13:00:00,38.24,38.24,38.15,38.19,235200.0,16.6415,16.6415,16.6023,16.6197,235200.0
2005-04-07 13:30:00,38.19,38.21,38.1,38.17,133600.0,16.6197,16.6284,16.5806,16.611,133600.0
2005-04-07 14:00:00,38.17,38.24,38.13,38.13,119200.0,16.611,16.6415,16.5936,16.5936,119200.0
2005-04-07 14:30:00,38.13,38.24,38.13,38.17,178600.0,16.5936,16.6415,16.5936,16.611,178600.0
2005-04-07 15:00:00,38.17,38.23,38.13,38.13,136800.0,16.611,16.6371,16.5936,16.5936,136800.0
2005-04-07 15:30:00,38.14,38.23,38.13,38.23,326600.0,16.598,16.6371,16.5936,16.6371,326600.0
2005-04-08 09:30:00,38.08,38.08,37.87,37.94,524800.0,16.5719,16.5719,16.4805,16.5109,524800.0
2005-04-08 10:00:00,37.94,37.94,37.77,37.79,246600.0,16.5109,16.5109,16.437,16.4457,246600.0
2005-04-08 10:30:00,37.79,37.79,37.7,37.74,194600.0,16.4457,16.4457,16.4065,16.4239,194600.0
2005-04-08 11:00:00,37.74,37.86,37.74,37.81,178400.0,16.4239,16.4761,16.4239,16.4544,178400.0
2005-04-08 11:30:00,37.81,37.81,37.72,37.75,108000.0,16.4544,16.4544,16.4152,16.4283,108000.0
2005-04-08 12:00:00,37.76,37.85,37.74,37.81,118800.0,16.4326,16.4718,16.4239,16.4544,118800.0
2005-04-08 12:30:00,37.81,37.85,37.76,37.76,80800.0,16.4544,16.4718,16.4326,16.4326,80800.0
2005-04-08 13:00:00,37.77,37.87,37.74,37.76,78600.0,16.437,16.4805,16.4239,16.4326,78600.0
2005-04-08 13:30:00,37.77,37.85,37.77,37.82,56600.0,16.437,16.4718,16.437,16.4587,56600.0
2005-04-08 14:00:00,37.82,37.82,37.74,37.76,76200.0,16.4587,16.4587,16.4239,16.4326,76200.0
2005-04-08 14:30:00,37.76,37.8,37.75,37.77,63400.0,16.4326,16.45,16.4283,16.437,63400.0
2005-04-08 15:00:00,37.77,37.77,37.7,37.71,176600.0,16.437,16.437,16.4065,16.4109,176600.0
2005-04-08 15:30:00,37.7,37.75,37.63,37.63,353800.0,16.4065,16.4283,16.376,16.376,353800.0
2005-04-11 09:30:00,37.59,37.83,37.58,37.77,182000.0,16.3586,16.4631,16.3543,16.437,182000.0
2005-04-11 10:00:00,37.77,37.81,37.7,37.8,140200.0,16.437,16.4544,16.4065,16.45,140200.0
2005-04-11 10:30:00,37.8,37.88,37.76,37.84,135000.0,16.45,16.4848,16.4326,16.4674,135000.0
2005-04-11 11:00:00,37.85,37.91,37.79,37.79,117800.0,16.4718,16.4979,16.4457,16.4457,117800.0
2005-04-11 11:30:00,37.79,37.83,37.73,37.81,106800.0,16.4457,16.4631,16.4196,16.4544,106800.0
2005-04-11 12:00:00,37.82,37.85,37.77,37.83,178200.0,16.4587,16.4718,16.437,16.4631,178200.0
2005-04-11 12:30:00,37.83,37.87,37.77,37.78,143600.0,16.4631,16.4805,16.437,16.4413,143600.0
2005-04-11 13:00:00,37.79,37.81,37.73,37.74,118400.0,16.4457,16.4544,16.4196,16.4239,118400.0
2005-04-11 13:30:00,37.74,37.8,37.71,37.71,87000.0,16.4239,16.45,16.4109,16.4109,87000.0
2005-04-11 14:00:00,37.71,37.8,37.71,37.77,91800.0,16.4109,16.45,16.4109,16.437,91800.0
2005-04-11 14:30:00,37.77,37.83,37.77,37.82,152000.0,16.437,16.4631,16.437,16.4587,152000.0
2005-04-11 15:00:00,37.81,37.86,37.76,37.77,198200.0,16.4544,16.4761,16.4326,16.437,198200.0
2005-04-11 15:30:00,37.79,37.8,37.74,37.75,350200.0,16.4457,16.45,16.4239,16.4283,350200.0
2005-04-12 09:30:00,37.75,37.77,37.55,37.59,204200.0,16.4283,16.437,16.3412,16.3586,204200.0
2005-04-12 10:00:00,37.59,37.6,37.5,37.6,121800.0,16.3586,16.363,16.3195,16.363,121800.0
2005-04-12 10:30:00,37.6,37.6,37.44,37.5,190000.0,16.363,16.363,16.2934,16.3195,190000.0
2005-04-12 11:00:00,37.49,37.52,37.44,37.49,151600.0,16.3151,16.3282,16.2934,16.3151,151600.0
2005-04-12 11:30:00,37.49,37.55,37.48,37.54,142800.0,16.3151,16.3412,16.3108,16.3369,142800.0
2005-04-12 12:00:00,37.54,37.59,37.5,37.58,101000.0,16.3369,16.3586,16.3195,16.3543,101000.0
2005-04-12 12:30:00,37.59,37.68,37.58,37.63,80800.0,16.3586,16.3978,16.3543,16.376,80800.0
2005-04-12 13:00:00,37.62,37.65,37.58,37.63,90800.0,16.3717,16.3847,16.3543,16.376,90800.0
2005-04-12 13:30:00,37.63,37.63,37.52,37.6,118000.0,16.376,16.376,16.3282,16.363,118000.0
2005-04-12 14:00:00,37.59,37.99,37.56,37.98,286400.0,16.3586,16.5327,16.3456,16.5284,286400.0
2005-04-12 14:30:00,37.99,38.08,37.89,38.06,464200.0,16.5327,16.5719,16.4892,16.5632,464200.0
2005-04-12 15:00:00,38.07,38.13,38.04,38.08,259800.0,16.5675,16.5936,16.5545,16.5719,259800.0
2005-04-12 15:30:00,38.08,38.15,38.05,38.05,377600.0,16.5719,16.6023,16.5588,16.5588,377600.0
2005-04-13 09:30:00,38.05,38.06,37.79,37.88,278800.0,16.5588,16.5632,16.4457,16.4848,278800.0
2005-04-13 10:00:00,37.88,38.01,37.86,38.01,124400.0,16.4848,16.5414,16.4761,16.5414,124400.0
2005-04-13 10:30:00,38.01,38.23,38.01,38.23,172000.0,16.5414,16.6371,16.5414,16.6371,172000.0
2005-04-13 11:00:00,38.23,38.26,38.14,38.24,146400.0,16.6371,16.6502,16.598,16.6415,146400.0
2005-04-13 11:30:00,38.24,38.34,38.18,38.19,115800.0,16.6415,16.685,16.6154,16.6197,115800.0
2005-04-13 12:00:00,38.19,38.2,38.1,38.2,112800.0,16.6197,16.6241,16.5806,16.6241,112800.0
2005-04-13 12:30:00,38.19,38.25,38.17,38.24,59000.0,16.6197,16.6459,16.611,16.6415,59000.0
2005-04-13 13:00:00,38.24,38.26,38.1,38.19,159000.0,16.6415,16.6502,16.5806,16.6197,159000.0
2005-04-13 13:30:00,38.19,38.2,37.92,38.01,138800.0,16.6197,16.6241,16.5022,16.5414,138800.0
2005-04-13 14:00:00,38.01,38.08,38.01,38.06,175000.0,16.5414,16.5719,16.5414,16.5632,175000.0
2005-04-13 14:30:00,38.09,38.13,38.01,38.1,195400.0,16.5762,16.5936,16.5414,16.5806,195400.0
2005-04-13 15:00:00,38.1,38.11,37.94,37.96,218600.0,16.5806,16.5849,16.5109,16.5196,218600.0
2005-04-13 15:30:00,37.95,38.02,37.89,37.96,328600.0,16.5153,16.5458,16.4892,16.5196,328600.0
2005-04-14 09:30:00,37.95,37.99,37.85,37.96,194000.0,16.5153,16.5327,16.4718,16.5196,194000.0
2005-04-14 10:00:00,37.98,37.98,37.82,37.98,300000.0,16.5284,16.5284,16.4587,16.5284,300000.0
2005-04-14 10:30:00,37.99,38.12,37.96,38.11,315200.0,16.5327,16.5893,16.5196,16.5849,315200.0
2005-04-14 11:00:00,38.08,38.1,37.93,37.94,158400.0,16.5719,16.5806,16.5066,16.5109,158400.0
2005-04-14 11:30:00,37.94,38.04,37.94,37.99,132800.0,16.5109,16.5545,16.5109,16.5327,132800.0
2005-04-14 12:00:00,37.99,38.04,37.98,38.01,136400.0,16.5327,16.5545,16.5284,16.5414,136400.0
2005-04-14 12:30:00,38.02,38.08,37.99,38.01,82000.0,16.5458,16.5719,16.5327,16.5414,82000.0
2005-04-14 13:00:00,38.01,38.01,37.94,37.94,136600.0,16.5414,16.5414,16.5109,16.5109,136600.0
2005-04-14 13:30:00,37.94,38.05,37.9,37.98,215800.0,16.5109,16.5588,16.4935,16.5284,215800.0
2005-04-14 14:00:00,37.98,38.13,37.96,38.06,143600.0,16.5284,16.5936,16.5196,16.5632,143600.0
2005-04-14 14:30:00,38.06,38.06,37.93,37.95,158600.0,16.5632,16.5632,16.5066,16.5153,158600.0
2005-04-14 15:00:00,37.95,37.95,37.82,37.85,207800.0,16.5153,16.5153,16.4587,16.4718,207800.0
2005-04-14 15:30:00,37.85,37.85,37.65,37.66,296600.0,16.4718,16.4718,16.3847,16.3891,296600.0
2005-04-15 09:30:00,37.63,37.7,37.31,37.35,479200.0,16.376,16.4065,16.2368,16.2542,479200.0
2005-04-15 10:00:00,37.34,37.41,37.1,37.19,387000.0,16.2498,16.2803,16.1454,16.1846,387000.0
2005-04-15 10:30:00,37.19,37.33,37.13,37.32,398000.0,16.1846,16.2455,16.1584,16.2411,398000.0
2005-04-15 11:00:00,37.32,37.32,37.24,37.24,247600.0,16.2411,16.2411,16.2063,16.2063,247600.0
2005-04-15 11:30:00,37.24,37.26,37.1,37.15,176600.0,16.2063,16.215,16.1454,16.1671,176600.0
2005-04-15 12:00:00,37.15,37.2,37.04,37.17,143400.0,16.1671,16.1889,16.1193,16.1759,143400.0
2005-04-15 12:30:00,37.24,37.26,37.1,37.12,140400.0,16.2063,16.215,16.1454,16.1541,140400.0
2005-04-15 13:00:00,37.12,37.27,37.1,37.2,253800.0,16.1541,16.2194,16.1454,16.1889,253800.0
2005-04-15 13:30:00,37.2,37.26,37.05,37.07,120600.0,16.1889,16.215,16.1236,16.1323,120600.0
2005-04-15 14:00:00,37.06,37.12,37.04,37.06,210200.0,16.128,16.1541,16.1193,16.128,210200.0
2005-04-15 14:30:00,37.05,37.08,36.88,37.07,282000.0,16.1236,16.1367,16.0496,16.1323,282000.0
2005-04-15 15:00:00,37.07,37.09,36.9,36.94,223600.0,16.1323,16.141,16.0584,16.0758,223600.0
2005-04-15 15:30:00,36.93,37.02,36.74,36.74,458800.0,16.0714,16.1106,15.9887,15.9887,458800.0
2005-04-18 09:30:00,36.65,36.75,36.56,36.65,311000.0,15.9496,15.9931,15.9104,15.9496,311000.0
2005-04-18 10:00:00,36.65,36.87,36.63,36.78,399000.0,15.9496,16.0453,15.9409,16.0061,399000.0
2005-04-18 10:30:00,36.79,36.83,36.74,36.83,285400.0,16.0105,16.0279,15.9887,16.0279,285400.0
2005-04-18 11:00:00,36.84,36.88,36.68,36.69,262000.0,16.0322,16.0496,15.9626,15.967,262000.0
2005-04-18 11:30:00,36.71,36.73,36.58,36.73,199400.0,15.9757,15.9844,15.9191,15.9844,199400.0
2005-04-18 12:00:00,36.73,36.82,36.69,36.8,227000.0,15.9844,16.0235,15.967,16.0148,227000.0
2005-04-18 12:30:00,36.79,37.05,36.78,37.04,222800.0,16.0105,16.1236,16.0061,16.1193,222800.0
2005-04-18 13:00:00,37.04,37.16,37.04,37.1,209800.0,16.1193,16.1715,16.1193,16.1454,209800.0
2005-04-18 13:30:00,37.11,37.16,36.98,36.98,163600.0,16.1497,16.1715,16.0932,16.0932,163600.0
2005-04-18 14:00:00,36.98,37.04,36.77,36.8,163600.0,16.0932,16.1193,16.0018,16.0148,163600.0
2005-04-18 14:30:00,36.78,36.84,36.74,36.77,261000.0,16.0061,16.0322,15.9887,16.0018,261000.0
2005-04-18 15:00:00,36.77,36.85,36.76,36.84,277600.0,16.0018,16.0366,15.9974,16.0322,277600.0
2005-04-18 15:30:00,36.85,36.9,36.79,36.81,228600.0,16.0366,16.0584,16.0105,16.0192,228600.0
2005-04-19 09:30:00,36.85,36.99,36.67,36.84,503800.0,16.0366,16.0975,15.9583,16.0322,503800.0
2005-04-19 10:00:00,36.84,36.91,36.72,36.77,235200.0,16.0322,16.0627,15.98,16.0018,235200.0
2005-04-19 10:30:00,36.77,36.94,36.77,36.91,172000.0,16.0018,16.0758,16.0018,16.0627,172000.0
2005-04-19 11:00:00,36.9,36.93,36.84,36.9,245400.0,16.0584,16.0714,16.0322,16.0584,245400.0
2005-04-19 11:30:00,36.88,36.93,36.83,36.87,191200.0,16.0496,16.0714,16.0279,16.0453,191200.0
2005-04-19 12:00:00,36.87,36.98,36.85,36.88,138600.0,16.0453,16.0932,16.0366,16.0496,138600.0
2005-04-19 12:30:00,36.88,36.97,36.85,36.92,104200.0,16.0496,16.0888,16.0366,16.0671,104200.0
2005-04-19 13:00:00,36.91,36.97,36.85,36.94,139400.0,16.0627,16.0888,16.0366,16.0758,139400.0
2005-04-19 13:30:00,36.94,37.11,36.93,37.08,126400.0,16.0758,16.1497,16.0714,16.1367,126400.0
2005-04-19 14:00:00,37.07,37.16,37.04,37.09,235400.0,16.1323,16.1715,16.1193,16.141,235400.0
2005-04-19 14:30:00,37.1,37.13,36.98,37.05,337200.0,16.1454,16.1584,16.0932,16.1236,337200.0
2005-04-19 15:00:00,37.05,37.12,37.0,37.1,266200.0,16.1236,16.1541,16.1019,16.1454,266200.0
2005-04-19 15:30:00,37.12,37.34,36.88,37.31,489000.0,16.1541,16.2498,16.0496,16.2368,489000.0
2005-04-20 09:30:00,37.08,37.15,36.95,37.0,344600.0,16.1367,16.1671,16.0801,16.1019,344600.0
2005-04-20 10:00:00,37.01,37.19,37.0,37.13,294200.0,16.1062,16.1846,16.1019,16.1584,294200.0
2005-04-20 10:30:00,37.13,37.16,36.98,37.1,339000.0,16.1584,16.1715,16.0932,16.1454,339000.0
2005-04-20 11:00:00,37.1,37.12,36.85,36.85,439800.0,16.1454,16.1541,16.0366,16.0366,439800.0
2005-04-20 11:30:00,36.85,36.91,36.82,36.9,107600.0,16.0366,16.0627,16.0235,16.0584,107600.0
2005-04-20 12:00:00,36.88,36.88,36.75,36.78,169800.0,16.0496,16.0496,15.9931,16.0061,169800.0
2005-04-20 12:30:00,36.78,36.86,36.62,36.62,298400.0,16.0061,16.0409,15.9365,15.9365,298400.0
2005-04-20 13:00:00,36.62,36.76,36.6,36.65,237200.0,15.9365,15.9974,15.9278,15.9496,237200.0
2005-04-20 13:30:00,36.63,36.72,36.59,36.67,127600.0,15.9409,15.98,15.9234,15.9583,127600.0
2005-04-20 14:00:00,36.68,36.69,36.57,36.61,256800.0,15.9626,15.967,15.9147,15.9321,256800.0
2005-04-20 14:30:00,36.62,36.66,36.56,36.6,340400.0,15.9365,15.9539,15.9104,15.9278,340400.0
2005-04-20 15:00:00,36.59,36.6,36.4,36.51,306400.0,15.9234,15.9278,15.8408,15.8886,306400.0
2005-04-20 15:30:00,36.52,36.6,36.47,36.47,534000.0,15.893,15.9278,15.8712,15.8712,534000.0
2005-04-21 09:30:00,37.05,37.13,36.85,36.99,595800.0,16.1236,16.1584,16.0366,16.0975,595800.0
2005-04-21 10:00:00,37.0,37.0,36.7,36.76,324000.0,16.1019,16.1019,15.9713,15.9974,324000.0
2005-04-21 10:30:00,36.76,36.93,36.75,36.87,216000.0,15.9974,16.0714,15.9931,16.0453,216000.0
2005-04-21 11:00:00,36.88,36.9,36.74,36.89,111400.0,16.0496,16.0584,15.9887,16.054,111400.0
2005-04-21 11:30:00,36.89,37.0,36.88,37.0,128000.0,16.054,16.1019,16.0496,16.1019,128000.0
2005-04-21 12:00:00,36.99,37.0,36.91,36.94,283400.0,16.0975,16.1019,16.0627,16.0758,283400.0
2005-04-21 12:30:00,36.94,36.99,36.92,36.93,105000.0,16.0758,16.0975,16.0671,16.0714,105000.0
2005-04-21 13:00:00,36.94,36.99,36.91,36.93,119600.0,16.0758,16.0975,16.0627,16.0714,119600.0
2005-04-21 13:30:00,36.94,37.01,36.93,36.99,192200.0,16.0758,16.1062,16.0714,16.0975,192200.0
2005-04-21 14:00:00,36.99,37.21,36.98,37.18,163200.0,16.0975,16.1933,16.0932,16.1802,163200.0
2005-04-21 14:30:00,37.17,37.22,37.13,37.18,175800.0,16.1759,16.1976,16.1584,16.1802,175800.0
2005-04-21 15:00:00,37.18,37.21,37.04,37.09,223400.0,16.1802,16.1933,16.1193,16.141,223400.0
2005-04-21 15:30:00,37.09,37.18,37.09,37.13,324200.0,16.141,16.1802,16.141,16.1584,324200.0
2005-04-22 09:30:00,37.09,37.23,37.0,37.2,161600.0,16.141,16.202,16.1019,16.1889,161600.0
2005-04-22 10:00:00,37.19,37.2,36.91,36.99,159000.0,16.1846,16.1889,16.0627,16.0975,159000.0
2005-04-22 10:30:00,36.98,37.03,36.87,36.99,150600.0,16.0932,16.1149,16.0453,16.0975,150600.0
2005-04-22 11:00:00,36.99,37.05,36.98,37.02,180800.0,16.0975,16.1236,16.0932,16.1106,180800.0
2005-04-22 11:30:00,37.01,37.05,36.98,37.02,142600.0,16.1062,16.1236,16.0932,16.1106,142600.0
2005-04-22 12:00:00,37.02,37.05,36.96,36.99,204400.0,16.1106,16.1236,16.0845,16.0975,204400.0
2005-04-22 12:30:00,36.99,37.1,36.97,37.08,247800.0,16.0975,16.1454,16.0888,16.1367,247800.0
2005-04-22 13:00:00,37.08,37.12,37.02,37.08,98400.0,16.1367,16.1541,16.1106,16.1367,98400.0
2005-04-22 13:30:00,37.08,37.15,37.0,37.15,107800.0,16.1367,16.1671,16.1019,16.1671,107800.0
2005-04-22 14:00:00,37.14,37.2,37.07,37.13,145800.0,16.1628,16.1889,16.1323,16.1584,145800.0
2005-04-22 14:30:00,37.12,37.13,36.97,37.08,161800.0,16.1541,16.1584,16.0888,16.1367,161800.0
2005-04-22 15:00:00,37.07,37.13,36.77,36.77,165600.0,16.1323,16.1584,16.0018,16.0018,165600.0
2005-04-22 15:30:00,36.77,37.11,36.72,37.11,342400.0,16.0018,16.1497,15.98,16.1497,342400.0
2005-04-25 09:30:00,37.34,37.42,37.29,37.38,84000.0,16.2498,16.2846,16.2281,16.2672,84000.0
2005-04-25 10:00:00,37.38,37.6,37.35,37.6,158400.0,16.2672,16.363,16.2542,16.363,158400.0
2005-04-25 10:30:00,37.59,37.6,37.47,37.52,133000.0,16.3586,16.363,16.3064,16.3282,133000.0
2005-04-25 11:00:00,37.52,37.55,37.43,37.48,71000.0,16.3282,16.3412,16.289,16.3108,71000.0
2005-04-25 11:30:00,37.48,37.57,37.41,37.55,49600.0,16.3108,16.3499,16.2803,16.3412,49600.0
2005-04-25 12:00:00,37.55,37.57,37.49,37.55,140200.0,16.3412,16.3499,16.3151,16.3412,140200.0
2005-04-25 12:30:00,37.55,37.6,37.52,37.52,58000.0,16.3412,16.363,16.3282,16.3282,58000.0
2005-04-25 13:00:00,37.52,37.53,37.48,37.52,50600.0,16.3282,16.3325,16.3108,16.3282,50600.0
2005-04-25 13:30:00,37.52,37.6,37.52,37.52,76200.0,16.3282,16.363,16.3282,16.3282,76200.0
2005-04-25 14:00:00,37.53,37.65,37.52,37.62,76000.0,16.3325,16.3847,16.3282,16.3717,76000.0
2005-04-25 14:30:00,37.61,37.71,37.58,37.58,145400.0,16.3673,16.4109,16.3543,16.3543,145400.0
2005-04-25 15:00:00,37.58,37.64,37.51,37.61,123800.0,16.3543,16.3804,16.3238,16.3673,123800.0
2005-04-25 15:30:00,37.61,37.71,37.6,37.68,207800.0,16.3673,16.4109,16.363,16.3978,207800.0
2005-04-26 09:30:00,37.55,37.57,37.32,37.38,205600.0,16.3412,16.3499,16.2411,16.2672,205600.0
2005-04-26 10:00:00,37.39,37.48,37.32,37.4,145800.0,16.2716,16.3108,16.2411,16.2759,145800.0
2005-04-26 10:30:00,37.4,37.62,37.4,37.56,128800.0,16.2759,16.3717,16.2759,16.3456,128800.0
2005-04-26 11:00:00,37.6,37.63,37.55,37.59,73800.0,16.363,16.376,16.3412,16.3586,73800.0
2005-04-26 11:30:00,37.59,37.63,37.51,37.54,102000.0,16.3586,16.376,16.3238,16.3369,102000.0
2005-04-26 12:00:00,37.55,37.58,37.48,37.53,57000.0,16.3412,16.3543,16.3108,16.3325,57000.0
2005-04-26 12:30:00,37.52,37.54,37.45,37.45,41000.0,16.3282,16.3369,16.2977,16.2977,41000.0
2005-04-26 13:00:00,37.45,37.49,37.36,37.37,72000.0,16.2977,16.3151,16.2585,16.2629,72000.0
2005-04-26 13:30:00,37.35,37.51,37.35,37.51,62600.0,16.2542,16.3238,16.2542,16.3238,62600.0
2005-04-26 14:00:00,37.51,37.51,37.33,37.35,93600.0,16.3238,16.3238,16.2455,16.2542,93600.0
2005-04-26 14:30:00,37.38,37.42,37.29,37.29,80200.0,16.2672,16.2846,16.2281,16.2281,80200.0
2005-04-26 15:00:00,37.29,37.42,37.27,37.38,171200.0,16.2281,16.2846,16.2194,16.2672,171200.0
2005-04-26 15:30:00,37.38,37.38,37.2,37.2,131800.0,16.2672,16.2672,16.1889,16.1889,131800.0
2005-04-27 09:30:00,37.1,37.1,36.85,36.85,153400.0,16.1454,16.1454,16.0366,16.0366,153400.0
2005-04-27 10:00:00,36.86,37.18,36.82,37.17,123800.0,16.0409,16.1802,16.0235,16.1759,123800.0
2005-04-27 10:30:00,37.18,37.31,37.06,37.13,427200.0,16.1802,16.2368,16.128,16.1584,427200.0
2005-04-27 11:00:00,37.13,37.4,37.1,37.38,129200.0,16.1584,16.2759,16.1454,16.2672,129200.0
2005-04-27 11:30:00,37.35,37.46,37.3,37.46,178000.0,16.2542,16.3021,16.2324,16.3021,178000.0
2005-04-27 12:00:00,37.47,37.61,37.43,37.46,128000.0,16.3064,16.3673,16.289,16.3021,128000.0
2005-04-27 12:30:00,37.45,37.6,37.4,37.49,110400.0,16.2977,16.363,16.2759,16.3151,110400.0
2005-04-27 13:00:00,37.49,37.71,37.49,37.61,146400.0,16.3151,16.4109,16.3151,16.3673,146400.0
2005-04-27 13:30:00,37.62,37.65,37.57,37.65,63800.0,16.3717,16.3847,16.3499,16.3847,63800.0
2005-04-27 14:00:00,37.65,37.68,37.55,37.67,105000.0,16.3847,16.3978,16.3412,16.3934,105000.0
2005-04-27 14:30:00,37.66,37.67,37.55,37.55,175800.0,16.3891,16.3934,16.3412,16.3412,175800.0
2005-04-27 15:00:00,37.56,37.57,37.32,37.37,628400.0,16.3456,16.3499,16.2411,16.2629,628400.0
2005-04-27 15:30:00,37.36,37.37,37.3,37.32,781000.0,16.2585,16.2629,16.2324,16.2411,781000.0
2005-04-28 09:30:00,37.2,37.55,37.2,37.37,565200.0,16.1889,16.3412,16.1889,16.2629,565200.0
2005-04-28 10:00:00,37.37,37.45,37.16,37.4,1037200.0,16.2629,16.2977,16.1715,16.2759,1037200.0
2005-04-28 10:30:00,37.41,37.51,37.39,37.47,212000.0,16.2803,16.3238,16.2716,16.3064,212000.0
2005-04-28 11:00:00,37.45,37.71,37.45,37.54,122800.0,16.2977,16.4109,16.2977,16.3369,122800.0
2005-04-28 11:30:00,37.55,37.6,37.47,37.56,84000.0,16.3412,16.363,16.3064,16.3456,84000.0
2005-04-28 12:00:00,37.5,37.56,37.38,37.47,120600.0,16.3195,16.3456,16.2672,16.3064,120600.0
2005-04-28 12:30:00,37.47,37.5,37.42,37.48,115200.0,16.3064,16.3195,16.2846,16.3108,115200.0
2005-04-28 13:00:00,37.48,37.54,37.46,37.48,38200.0,16.3108,16.3369,16.3021,16.3108,38200.0
2005-04-28 13:30:00,37.48,37.57,37.39,37.54,91800.0,16.3108,16.3499,16.2716,16.3369,91800.0
2005-04-28 14:00:00,37.56,37.57,37.29,37.29,140200.0,16.3456,16.3499,16.2281,16.2281,140200.0
2005-04-28 14:30:00,37.29,37.32,37.13,37.22,287400.0,16.2281,16.2411,16.1584,16.1976,287400.0
2005-04-28 15:00:00,37.21,37.24,37.11,37.22,141000.0,16.1933,16.2063,16.1497,16.1976,141000.0
2005-04-28 15:30:00,37.22,37.23,37.1,37.16,281400.0,16.1976,16.202,16.1454,16.1715,281400.0
2005-04-29 09:30:00,37.18,37.37,37.16,37.33,251400.0,16.1802,16.2629,16.1715,16.2455,251400.0
2005-04-29 10:00:00,37.33,37.38,37.13,37.24,161400.0,16.2455,16.2672,16.1584,16.2063,161400.0
2005-04-29 10:30:00,37.25,37.35,37.23,37.35,159200.0,16.2107,16.2542,16.202,16.2542,159200.0
2005-04-29 11:00:00,37.35,37.44,37.29,37.35,153600.0,16.2542,16.2934,16.2281,16.2542,153600.0
2005-04-29 11:30:00,37.35,37.35,37.25,37.34,192200.0,16.2542,16.2542,16.2107,16.2498,192200.0
2005-04-29 12:00:00,37.35,37.37,37.29,37.36,135800.0,16.2542,16.2629,16.2281,16.2585,135800.0
2005-04-29 12:30:00,37.37,37.45,37.29,37.4,165000.0,16.2629,16.2977,16.2281,16.2759,165000.0
2005-04-29 13:00:00,37.41,37.52,37.36,37.45,108400.0,16.2803,16.3282,16.2585,16.2977,108400.0
2005-04-29 13:30:00,37.45,37.45,37.35,37.41,100400.0,16.2977,16.2977,16.2542,16.2803,100400.0
2005-04-29 14:00:00,37.41,37.52,37.41,37.49,143200.0,16.2803,16.3282,16.2803,16.3151,143200.0
2005-04-29 14:30:00,37.49,37.74,37.47,37.59,288600.0,16.3151,16.4239,16.3064,16.3586,288600.0
2005-04-29 15:00:00,37.58,37.74,37.58,37.71,326200.0,16.3543,16.4239,16.3543,16.4109,326200.0
2005-04-29 15:30:00,37.72,37.76,37.65,37.73,303000.0,16.4152,16.4326,16.3847,16.4196,303000.0
2005-05-02 09:30:00,37.77,38.0,37.77,37.8,216600.0,16.437,16.5371,16.437,16.45,216600.0
2005-05-02 10:00:00,37.81,37.9,37.68,37.69,153800.0,16.4544,16.4935,16.3978,16.4021,153800.0
2005-05-02 10:30:00,37.7,37.8,37.69,37.7,96800.0,16.4065,16.45,16.4021,16.4065,96800.0
2005-05-02 11:00:00,37.7,37.75,37.66,37.69,87200.0,16.4065,16.4283,16.3891,16.4021,87200.0
2005-05-02 11:30:00,37.71,37.77,37.7,37.74,128400.0,16.4109,16.437,16.4065,16.4239,128400.0
2005-05-02 12:00:00,37.74,37.84,37.7,37.82,92600.0,16.4239,16.4674,16.4065,16.4587,92600.0
2005-05-02 12:30:00,37.82,37.88,37.77,37.87,149800.0,16.4587,16.4848,16.437,16.4805,149800.0
2005-05-02 13:00:00,37.87,37.88,37.77,37.77,80000.0,16.4805,16.4848,16.437,16.437,80000.0
2005-05-02 13:30:00,37.77,37.85,37.73,37.85,72200.0,16.437,16.4718,16.4196,16.4718,72200.0
2005-05-02 14:00:00,37.84,37.85,37.72,37.74,137400.0,16.4674,16.4718,16.4152,16.4239,137400.0
2005-05-02 14:30:00,37.75,37.88,37.74,37.85,117800.0,16.4283,16.4848,16.4239,16.4718,117800.0
2005-05-02 15:00:00,37.86,37.9,37.8,37.83,133600.0,16.4761,16.4935,16.45,16.4631,133600.0
2005-05-02 15:30:00,37.83,37.84,37.73,37.82,358400.0,16.4631,16.4674,16.4196,16.4587,358400.0
2005-05-03 09:30:00,37.58,37.98,37.49,37.95,442800.0,16.3543,16.5284,16.3151,16.5153,442800.0
2005-05-03 10:00:00,37.96,38.07,37.62,37.74,305600.0,16.5196,16.5675,16.3717,16.4239,305600.0
2005-05-03 10:30:00,37.77,37.87,37.73,37.74,159400.0,16.437,16.4805,16.4196,16.4239,159400.0
2005-05-03 11:00:00,37.74,37.76,37.65,37.7,187800.0,16.4239,16.4326,16.3847,16.4065,187800.0
2005-05-03 11:30:00,37.69,37.74,37.62,37.63,126400.0,16.4021,16.4239,16.3717,16.376,126400.0
2005-05-03 12:00:00,37.62,37.7,37.62,37.65,182600.0,16.3717,16.4065,16.3717,16.3847,182600.0
2005-05-03 12:30:00,37.65,37.71,37.62,37.71,106600.0,16.3847,16.4109,16.3717,16.4109,106600.0
2005-05-03 13:00:00,37.71,37.75,37.7,37.74,190800.0,16.4109,16.4283,16.4065,16.4239,190800.0
2005-05-03 13:30:00,37.73,37.74,37.66,37.69,79600.0,16.4196,16.4239,16.3891,16.4021,79600.0
2005-05-03 14:00:00,37.69,37.75,37.59,37.67,168000.0,16.4021,16.4283,16.3586,16.3934,168000.0
2005-05-03 14:30:00,37.65,37.87,37.65,37.78,243600.0,16.3847,16.4805,16.3847,16.4413,243600.0
2005-05-03 15:00:00,37.79,37.8,37.48,37.6,456400.0,16.4457,16.45,16.3108,16.363,456400.0
2005-05-03 15:30:00,37.59,37.6,37.4,37.6,433200.0,16.3586,16.363,16.2759,16.363,433200.0
2005-05-04 09:30:00,37.5,37.51,36.38,36.54,1698000.0,16.3195,16.3238,15.8321,15.9017,1698000.0
2005-05-04 10:00:00,36.54,36.74,36.31,36.33,1058800.0,15.9017,15.9887,15.8016,15.8103,1058800.0
2005-05-04 10:30:00,36.31,36.45,35.91,35.94,1496400.0,15.8016,15.8625,15.6275,15.6406,1496400.0
2005-05-04 11:00:00,35.92,36.04,35.77,35.92,1302200.0,15.6319,15.6841,15.5666,15.6319,1302200.0
2005-05-04 11:30:00,35.92,36.21,35.75,36.13,1168800.0,15.6319,15.7581,15.5579,15.7233,1168800.0
2005-05-04 12:00:00,36.13,36.17,35.93,36.03,860400.0,15.7233,15.7407,15.6362,15.6797,860400.0
2005-05-04 12:30:00,36.03,36.13,36.0,36.04,339000.0,15.6797,15.7233,15.6667,15.6841,339000.0
2005-05-04 13:00:00,36.04,36.45,36.01,36.41,634200.0,15.6841,15.8625,15.671,15.8451,634200.0
2005-05-04 13:30:00,36.42,36.82,36.35,36.67,486000.0,15.8495,16.0235,15.819,15.9583,486000.0
2005-05-04 14:00:00,36.67,36.88,36.35,36.45,611000.0,15.9583,16.0496,15.819,15.8625,611000.0
2005-05-04 14:30:00,36.45,36.45,36.05,36.17,711000.0,15.8625,15.8625,15.6884,15.7407,711000.0
2005-05-04 15:00:00,36.18,36.2,36.0,36.16,521400.0,15.745,15.7537,15.6667,15.7363,521400.0
2005-05-04 15:30:00,36.17,36.3,36.08,36.27,1156400.0,15.7407,15.7972,15.7015,15.7842,1156400.0
2005-05-05 09:30:00,36.1,36.26,35.94,35.96,1025800.0,15.7102,15.7798,15.6406,15.6493,1025800.0
2005-05-05 10:00:00,35.96,35.96,35.63,35.68,1062800.0,15.6493,15.6493,15.5057,15.5274,1062800.0
2005-05-05 10:30:00,35.66,35.85,35.58,35.85,654800.0,15.5187,15.6014,15.4839,15.6014,654800.0
2005-05-05 11:00:00,35.84,35.95,35.79,35.86,270000.0,15.5971,15.6449,15.5753,15.6058,270000.0
2005-05-05 11:30:00,35.87,35.98,35.85,35.98,320200.0,15.6101,15.658,15.6014,15.658,320200.0
2005-05-05 12:00:00,35.98,36.06,35.88,35.93,405800.0,15.658,15.6928,15.6145,15.6362,405800.0
2005-05-05 12:30:00,35.94,35.95,35.38,35.4,356800.0,15.6406,15.6449,15.3969,15.4056,356800.0
2005-05-05 13:00:00,35.4,35.6,35.3,35.56,763800.0,15.4056,15.4926,15.3621,15.4752,763800.0
2005-05-05 13:30:00,35.56,35.9,35.56,35.82,581000.0,15.4752,15.6232,15.4752,15.5884,581000.0
2005-05-05 14:00:00,35.82,36.02,35.8,35.95,502000.0,15.5884,15.6754,15.5796,15.6449,502000.0
2005-05-05 14:30:00,35.94,36.0,35.9,35.94,521400.0,15.6406,15.6667,15.6232,15.6406,521400.0
2005-05-05 15:00:00,35.93,35.99,35.88,35.97,328000.0,15.6362,15.6623,15.6145,15.6536,328000.0
2005-05-05 15:30:00,35.97,36.32,35.97,36.2,954400.0,15.6536,15.8059,15.6536,15.7537,954400.0
2005-05-06 09:30:00,36.15,36.15,35.43,35.58,563400.0,15.732,15.732,15.4186,15.4839,563400.0
2005-05-06 10:00:00,35.58,35.85,35.58,35.7,369400.0,15.4839,15.6014,15.4839,15.5361,369400.0
2005-05-06 10:30:00,35.7,35.73,35.59,35.69,254400.0,15.5361,15.5492,15.4883,15.5318,254400.0
2005-05-06 11:00:00,35.69,35.74,35.66,35.68,332800.0,15.5318,15.5535,15.5187,15.5274,332800.0
2005-05-06 11:30:00,35.67,35.82,35.66,35.7,420800.0,15.5231,15.5884,15.5187,15.5361,420800.0
2005-05-06 12:00:00,35.71,35.71,35.56,35.59,193800.0,15.5405,15.5405,15.4752,15.4883,193800.0
2005-05-06 12:30:00,35.6,35.66,35.57,35.63,135400.0,15.4926,15.5187,15.4796,15.5057,135400.0
2005-05-06 13:00:00,35.63,35.69,35.62,35.68,212200.0,15.5057,15.5318,15.5013,15.5274,212200.0
2005-05-06 13:30:00,35.68,35.68,35.58,35.63,390800.0,15.5274,15.5274,15.4839,15.5057,390800.0
2005-05-06 14:00:00,35.63,35.71,35.61,35.62,245400.0,15.5057,15.5405,15.497,15.5013,245400.0
2005-05-06 14:30:00,35.63,35.65,35.57,35.58,283000.0,15.5057,15.5144,15.4796,15.4839,283000.0
2005-05-06 15:00:00,35.58,35.63,35.55,35.56,452800.0,15.4839,15.5057,15.4709,15.4752,452800.0
2005-05-06 15:30:00,35.56,35.59,35.44,35.44,505400.0,15.4752,15.4883,15.423,15.423,505400.0
2005-05-09 09:30:00,35.45,35.6,35.4,35.58,454600.0,15.4273,15.4926,15.4056,15.4839,454600.0
2005-05-09 10:00:00,35.58,35.66,35.5,35.6,327200.0,15.4839,15.5187,15.4491,15.4926,327200.0
2005-05-09 10:30:00,35.6,35.62,35.49,35.52,180800.0,15.4926,15.5013,15.4447,15.4578,180800.0
2005-05-09 11:00:00,35.51,35.68,35.49,35.66,221400.0,15.4534,15.5274,15.4447,15.5187,221400.0
2005-05-09 11:30:00,35.66,35.74,35.59,35.73,224000.0,15.5187,15.5535,15.4883,15.5492,224000.0
2005-05-09 12:00:00,35.73,35.73,35.63,35.68,96600.0,15.5492,15.5492,15.5057,15.5274,96600.0
2005-05-09 12:30:00,35.67,35.7,35.63,35.63,94400.0,15.5231,15.5361,15.5057,15.5057,94400.0
2005-05-09 13:00:00,35.63,35.64,35.6,35.62,94000.0,15.5057,15.51,15.4926,15.5013,94000.0
2005-05-09 13:30:00,35.61,35.71,35.61,35.7,106200.0,15.497,15.5405,15.497,15.5361,106200.0
2005-05-09 14:00:00,35.7,35.7,35.56,35.57,101200.0,15.5361,15.5361,15.4752,15.4796,101200.0
2005-05-09 14:30:00,35.56,35.6,35.52,35.56,203000.0,15.4752,15.4926,15.4578,15.4752,203000.0
2005-05-09 15:00:00,35.56,35.58,35.48,35.49,236000.0,15.4752,15.4839,15.4404,15.4447,236000.0
2005-05-09 15:30:00,35.49,35.63,35.48,35.63,426800.0,15.4447,15.5057,15.4404,15.5057,426800.0
2005-05-10 09:30:00,35.5,35.56,35.41,35.43,174600.0,15.4491,15.4752,15.4099,15.4186,174600.0
2005-05-10 10:00:00,35.41,35.45,35.35,35.38,214600.0,15.4099,15.4273,15.3838,15.3969,214600.0
2005-05-10 10:30:00,35.38,35.4,35.18,35.34,248400.0,15.3969,15.4056,15.3098,15.3795,248400.0
2005-05-10 11:00:00,35.34,35.38,35.26,35.37,283600.0,15.3795,15.3969,15.3446,15.3925,283600.0
2005-05-10 11:30:00,35.36,35.4,35.27,35.27,175600.0,15.3882,15.4056,15.349,15.349,175600.0
2005-05-10 12:00:00,35.28,35.29,35.2,35.21,229600.0,15.3534,15.3577,15.3185,15.3229,229600.0
2005-05-10 12:30:00,35.21,35.29,35.18,35.22,393400.0,15.3229,15.3577,15.3098,15.3272,393400.0
2005-05-10 13:00:00,35.22,35.27,35.17,35.24,142000.0,15.3272,15.349,15.3055,15.3359,142000.0
2005-05-10 13:30:00,35.24,35.3,35.15,35.27,332200.0,15.3359,15.3621,15.2968,15.349,332200.0
2005-05-10 14:00:00,35.25,35.3,35.15,35.21,326200.0,15.3403,15.3621,15.2968,15.3229,326200.0
2005-05-10 14:30:00,35.21,35.24,34.9,35.12,438000.0,15.3229,15.3359,15.188,15.2837,438000.0
2005-05-10 15:00:00,35.12,35.12,34.99,35.0,326000.0,15.2837,15.2837,15.2271,15.2315,326000.0
2005-05-10 15:30:00,35.01,35.11,34.95,35.11,332000.0,15.2359,15.2794,15.2097,15.2794,332000.0
2005-05-11 09:30:00,35.18,35.24,35.12,35.22,223800.0,15.3098,15.3359,15.2837,15.3272,223800.0
2005-05-11 10:00:00,35.21,35.24,35.15,35.22,278800.0,15.3229,15.3359,15.2968,15.3272,278800.0
2005-05-11 10:30:00,35.22,35.28,35.16,35.23,177800.0,15.3272,15.3534,15.3011,15.3316,177800.0
2005-05-11 11:00:00,35.23,35.34,35.21,35.34,202800.0,15.3316,15.3795,15.3229,15.3795,202800.0
2005-05-11 11:30:00,35.34,35.35,35.27,35.28,140000.0,15.3795,15.3838,15.349,15.3534,140000.0
2005-05-11 12:00:00,35.32,35.38,35.23,35.35,167400.0,15.3708,15.3969,15.3316,15.3838,167400.0
2005-05-11 12:30:00,35.35,35.38,35.3,35.35,73200.0,15.3838,15.3969,15.3621,15.3838,73200.0
2005-05-11 13:00:00,35.35,35.42,35.33,35.4,171400.0,15.3838,15.4143,15.3751,15.4056,171400.0
2005-05-11 13:30:00,35.4,35.42,35.32,35.35,175800.0,15.4056,15.4143,15.3708,15.3838,175800.0
2005-05-11 14:00:00,35.35,35.55,35.35,35.47,282200.0,15.3838,15.4709,15.3838,15.436,282200.0
2005-05-11 14:30:00,35.48,35.55,35.48,35.5,341400.0,15.4404,15.4709,15.4404,15.4491,341400.0
2005-05-11 15:00:00,35.49,35.51,35.4,35.49,228200.0,15.4447,15.4534,15.4056,15.4447,228200.0
2005-05-11 15:30:00,35.49,35.49,35.37,35.42,405800.0,15.4447,15.4447,15.3925,15.4143,405800.0
2005-05-12 09:30:00,36.13,36.13,35.33,35.34,248200.0,15.7233,15.7233,15.3751,15.3795,248200.0
2005-05-12 10:00:00,35.34,35.48,35.29,35.4,163800.0,15.3795,15.4404,15.3577,15.4056,163800.0
2005-05-12 10:30:00,35.4,35.43,35.38,35.42,312600.0,15.4056,15.4186,15.3969,15.4143,312600.0
2005-05-12 11:00:00,35.41,35.5,35.39,35.5,144000.0,15.4099,15.4491,15.4012,15.4491,144000.0
2005-05-12 11:30:00,35.49,35.6,35.49,35.6,161000.0,15.4447,15.4926,15.4447,15.4926,161000.0
2005-05-12 12:00:00,35.59,35.6,35.46,35.53,143800.0,15.4883,15.4926,15.4317,15.4621,143800.0
2005-05-12 12:30:00,35.53,35.56,35.47,35.52,89400.0,15.4621,15.4752,15.436,15.4578,89400.0
2005-05-12 13:00:00,35.52,35.56,35.49,35.49,69800.0,15.4578,15.4752,15.4447,15.4447,69800.0
2005-05-12 13:30:00,35.49,35.51,35.37,35.37,89400.0,15.4447,15.4534,15.3925,15.3925,89400.0
2005-05-12 14:00:00,35.38,35.42,35.18,35.2,122200.0,15.3969,15.4143,15.3098,15.3185,122200.0
2005-05-12 14:30:00,35.2,35.27,35.1,35.16,544800.0,15.3185,15.349,15.275,15.3011,544800.0
2005-05-12 15:00:00,35.16,35.18,35.08,35.15,176600.0,15.3011,15.3098,15.2663,15.2968,176600.0
2005-05-12 15:30:00,35.15,35.19,35.1,35.14,270200.0,15.2968,15.3142,15.275,15.2924,270200.0
2005-05-13 09:30:00,35.43,35.43,35.1,35.11,242800.0,15.4186,15.4186,15.275,15.2794,242800.0
2005-05-13 10:00:00,35.11,35.21,35.09,35.15,196600.0,15.2794,15.3229,15.2707,15.2968,196600.0
2005-05-13 10:30:00,35.14,35.15,35.05,35.12,258600.0,15.2924,15.2968,15.2533,15.2837,258600.0
2005-05-13 11:00:00,35.12,35.14,35.08,35.13,196000.0,15.2837,15.2924,15.2663,15.2881,196000.0
2005-05-13 11:30:00,35.1,35.15,35.08,35.12,209600.0,15.275,15.2968,15.2663,15.2837,209600.0
2005-05-13 12:00:00,35.12,35.13,34.98,34.98,207400.0,15.2837,15.2881,15.2228,15.2228,207400.0
2005-05-13 12:30:00,34.98,35.02,34.84,34.84,144800.0,15.2228,15.2402,15.1619,15.1619,144800.0
2005-05-13 13:00:00,34.84,34.9,34.67,34.69,187600.0,15.1619,15.188,15.0879,15.0966,187600.0
2005-05-13 13:30:00,34.68,34.69,34.45,34.48,319200.0,15.0922,15.0966,14.9921,15.0052,319200.0
2005-05-13 14:00:00,34.48,34.55,34.22,34.33,446200.0,15.0052,15.0357,14.8921,14.9399,446200.0
2005-05-13 14:30:00,34.32,34.32,33.88,33.99,582600.0,14.9356,14.9356,14.7441,14.792,582600.0
2005-05-13 15:00:00,33.99,34.53,33.99,34.49,474400.0,14.792,15.027,14.792,15.0096,474400.0
2005-05-13 15:30:00,34.48,34.63,34.48,34.6,785600.0,15.0052,15.0705,15.0052,15.0574,785600.0
2005-05-16 09:30:00,34.65,34.69,34.38,34.38,256000.0,15.0792,15.0966,14.9617,14.9617,256000.0
2005-05-16 10:00:00,34.38,34.59,34.35,34.43,284600.0,14.9617,15.0531,14.9486,14.9834,284600.0
2005-05-16 10:30:00,34.44,34.52,34.44,34.49,230000.0,14.9878,15.0226,14.9878,15.0096,230000.0
2005-05-16 11:00:00,34.49,34.52,34.45,34.48,225000.0,15.0096,15.0226,14.9921,15.0052,225000.0
2005-05-16 11:30:00,34.48,34.57,34.47,34.55,266600.0,15.0052,15.0444,15.0009,15.0357,266600.0
2005-05-16 12:00:00,34.55,34.57,34.52,34.55,123400.0,15.0357,15.0444,15.0226,15.0357,123400.0
2005-05-16 12:30:00,34.56,34.64,34.54,34.6,188000.0,15.04,15.0748,15.0313,15.0574,188000.0
2005-05-16 13:00:00,34.6,34.64,34.54,34.63,352600.0,15.0574,15.0748,15.0313,15.0705,352600.0
2005-05-16 13:30:00,34.64,34.85,34.63,34.85,238000.0,15.0748,15.1662,15.0705,15.1662,238000.0
2005-05-16 14:00:00,34.84,34.92,34.73,34.76,293200.0,15.1619,15.1967,15.114,15.1271,293200.0
2005-05-16 14:30:00,34.75,34.79,34.71,34.75,155600.0,15.1227,15.1401,15.1053,15.1227,155600.0
2005-05-16 15:00:00,34.76,34.8,34.73,34.77,214400.0,15.1271,15.1445,15.114,15.1314,214400.0
2005-05-16 15:30:00,34.8,34.84,34.76,34.8,156800.0,15.1445,15.1619,15.1271,15.1445,156800.0
2005-05-17 09:30:00,34.82,35.07,34.81,35.0,330000.0,15.1532,15.262,15.1488,15.2315,330000.0
2005-05-17 10:00:00,34.99,35.02,34.83,34.83,231600.0,15.2271,15.2402,15.1575,15.1575,231600.0
2005-05-17 10:30:00,34.83,34.9,34.8,34.88,152600.0,15.1575,15.188,15.1445,15.1793,152600.0
2005-05-17 11:00:00,34.88,35.0,34.88,34.97,124800.0,15.1793,15.2315,15.1793,15.2184,124800.0
2005-05-17 11:30:00,34.98,35.12,34.98,35.1,154600.0,15.2228,15.2837,15.2228,15.275,154600.0
2005-05-17 12:00:00,35.1,35.14,35.09,35.13,170400.0,15.275,15.2924,15.2707,15.2881,170400.0
2005-05-17 12:30:00,35.13,35.15,35.07,35.07,112000.0,15.2881,15.2968,15.262,15.262,112000.0
2005-05-17 13:00:00,35.07,35.18,35.04,35.18,127200.0,15.262,15.3098,15.2489,15.3098,127200.0
2005-05-17 13:30:00,35.18,35.24,35.13,35.21,207600.0,15.3098,15.3359,15.2881,15.3229,207600.0
2005-05-17 14:00:00,35.21,35.34,35.19,35.34,205000.0,15.3229,15.3795,15.3142,15.3795,205000.0
2005-05-17 14:30:00,35.34,35.58,35.34,35.49,344600.0,15.3795,15.4839,15.3795,15.4447,344600.0
2005-05-17 15:00:00,35.49,35.54,35.48,35.49,191400.0,15.4447,15.4665,15.4404,15.4447,191400.0
2005-05-17 15:30:00,35.49,35.59,35.48,35.52,400400.0,15.4447,15.4883,15.4404,15.4578,400400.0
2005-05-18 09:30:00,35.65,35.7,35.48,35.7,281000.0,15.5144,15.5361,15.4404,15.5361,281000.0
2005-05-18 10:00:00,35.7,35.73,35.58,35.69,219800.0,15.5361,15.5492,15.4839,15.5318,219800.0
2005-05-18 10:30:00,35.7,35.76,35.56,35.63,277000.0,15.5361,15.5622,15.4752,15.5057,277000.0
2005-05-18 11:00:00,35.63,35.68,35.57,35.6,179800.0,15.5057,15.5274,15.4796,15.4926,179800.0
2005-05-18 11:30:00,35.59,35.6,35.49,35.52,193800.0,15.4883,15.4926,15.4447,15.4578,193800.0
2005-05-18 12:00:00,35.51,35.59,35.48,35.48,167200.0,15.4534,15.4883,15.4404,15.4404,167200.0
2005-05-18 12:30:00,35.49,35.55,35.47,35.49,112000.0,15.4447,15.4709,15.436,15.4447,112000.0
2005-05-18 13:00:00,35.5,35.51,35.41,35.45,122400.0,15.4491,15.4534,15.4099,15.4273,122400.0
2005-05-18 13:30:00,35.45,35.49,35.34,35.34,75600.0,15.4273,15.4447,15.3795,15.3795,75600.0
2005-05-18 14:00:00,35.35,35.47,35.35,35.46,119400.0,15.3838,15.436,15.3838,15.4317,119400.0
2005-05-18 14:30:00,35.46,35.49,35.43,35.47,95800.0,15.4317,15.4447,15.4186,15.436,95800.0
2005-05-18 15:00:00,35.47,35.52,35.44,35.44,258400.0,15.436,15.4578,15.423,15.423,258400.0
2005-05-18 15:30:00,35.44,35.49,35.4,35.49,365200.0,15.423,15.4447,15.4056,15.4447,365200.0
2005-05-19 09:30:00,35.56,35.73,35.51,35.54,145000.0,15.4752,15.5492,15.4534,15.4665,145000.0
2005-05-19 10:00:00,35.54,35.62,35.53,35.61,120400.0,15.4665,15.5013,15.4621,15.497,120400.0
2005-05-19 10:30:00,35.6,35.7,35.55,35.7,98800.0,15.4926,15.5361,15.4709,15.5361,98800.0
2005-05-19 11:00:00,35.69,35.79,35.66,35.77,150400.0,15.5318,15.5753,15.5187,15.5666,150400.0
2005-05-19 11:30:00,35.77,35.78,35.63,35.68,76200.0,15.5666,15.5709,15.5057,15.5274,76200.0
2005-05-19 12:00:00,35.66,35.67,35.58,35.63,68200.0,15.5187,15.5231,15.4839,15.5057,68200.0
2005-05-19 12:30:00,35.63,35.67,35.62,35.66,125200.0,15.5057,15.5231,15.5013,15.5187,125200.0
2005-05-19 13:00:00,35.66,35.73,35.65,35.7,204800.0,15.5187,15.5492,15.5144,15.5361,204800.0
2005-05-19 13:30:00,35.7,35.71,35.55,35.62,77200.0,15.5361,15.5405,15.4709,15.5013,77200.0
2005-05-19 14:00:00,35.62,35.71,35.6,35.65,122400.0,15.5013,15.5405,15.4926,15.5144,122400.0
2005-05-19 14:30:00,35.66,35.71,35.54,35.69,100400.0,15.5187,15.5405,15.4665,15.5318,100400.0
2005-05-19 15:00:00,35.69,35.78,35.65,35.73,189400.0,15.5318,15.5709,15.5144,15.5492,189400.0
2005-05-19 15:30:00,35.73,35.83,35.71,35.8,153600.0,15.5492,15.5927,15.5405,15.5796,153600.0
2005-05-20 09:30:00,35.95,35.95,35.66,35.83,250200.0,15.6449,15.6449,15.5187,15.5927,250200.0
2005-05-20 10:00:00,35.82,35.86,35.7,35.8,98800.0,15.5884,15.6058,15.5361,15.5796,98800.0
2005-05-20 10:30:00,35.81,35.85,35.75,35.81,97200.0,15.584,15.6014,15.5579,15.584,97200.0
2005-05-20 11:00:00,35.82,35.85,35.77,35.78,441400.0,15.5884,15.6014,15.5666,15.5709,441400.0
2005-05-20 11:30:00,35.78,35.82,35.76,35.8,126000.0,15.5709,15.5884,15.5622,15.5796,126000.0
2005-05-20 12:00:00,35.8,35.8,35.72,35.74,264800.0,15.5796,15.5796,15.5448,15.5535,264800.0
2005-05-20 12:30:00,35.74,35.77,35.7,35.75,68000.0,15.5535,15.5666,15.5361,15.5579,68000.0
2005-05-20 13:00:00,35.75,35.76,35.7,35.73,61400.0,15.5579,15.5622,15.5361,15.5492,61400.0
2005-05-20 13:30:00,35.73,35.76,35.7,35.72,283400.0,15.5492,15.5622,15.5361,15.5448,283400.0
2005-05-20 14:00:00,35.72,35.77,35.66,35.7,332800.0,15.5448,15.5666,15.5187,15.5361,332800.0
2005-05-20 14:30:00,35.71,35.73,35.67,35.72,101600.0,15.5405,15.5492,15.5231,15.5448,101600.0
2005-05-20 15:00:00,35.72,35.74,35.68,35.72,187400.0,15.5448,15.5535,15.5274,15.5448,187400.0
2005-05-20 15:30:00,35.72,35.73,35.63,35.7,374400.0,15.5448,15.5492,15.5057,15.5361,374400.0
2005-05-23 09:30:00,35.52,35.55,35.35,35.46,359800.0,15.4578,15.4709,15.3838,15.4317,359800.0
2005-05-23 10:00:00,35.46,35.48,35.32,35.46,188800.0,15.4317,15.4404,15.3708,15.4317,188800.0
2005-05-23 10:30:00,35.47,35.52,35.38,35.38,180200.0,15.436,15.4578,15.3969,15.3969,180200.0
2005-05-23 11:00:00,35.38,35.43,35.35,35.38,164800.0,15.3969,15.4186,15.3838,15.3969,164800.0
2005-05-23 11:30:00,35.38,35.4,35.32,35.38,109800.0,15.3969,15.4056,15.3708,15.3969,109800.0
2005-05-23 12:00:00,35.38,35.4,35.34,35.4,90400.0,15.3969,15.4056,15.3795,15.4056,90400.0
2005-05-23 12:30:00,35.4,35.43,35.38,35.41,148400.0,15.4056,15.4186,15.3969,15.4099,148400.0
2005-05-23 13:00:00,35.41,35.45,35.38,35.4,200200.0,15.4099,15.4273,15.3969,15.4056,200200.0
2005-05-23 13:30:00,35.4,35.42,35.34,35.36,93000.0,15.4056,15.4143,15.3795,15.3882,93000.0
2005-05-23 14:00:00,35.36,35.41,35.33,35.38,508800.0,15.3882,15.4099,15.3751,15.3969,508800.0
2005-05-23 14:30:00,35.38,35.44,35.37,35.41,107200.0,15.3969,15.423,15.3925,15.4099,107200.0
2005-05-23 15:00:00,35.41,35.45,35.37,35.38,166600.0,15.4099,15.4273,15.3925,15.3969,166600.0
2005-05-23 15:30:00,35.38,35.41,35.29,35.32,249800.0,15.3969,15.4099,15.3577,15.3708,249800.0
2005-05-24 09:30:00,35.33,35.43,35.24,35.31,242200.0,15.3751,15.4186,15.3359,15.3664,242200.0
2005-05-24 10:00:00,35.31,35.35,35.16,35.25,167600.0,15.3664,15.3838,15.3011,15.3403,167600.0
2005-05-24 10:30:00,35.24,35.37,35.24,35.37,154600.0,15.3359,15.3925,15.3359,15.3925,154600.0
2005-05-24 11:00:00,35.36,35.48,35.34,35.36,148000.0,15.3882,15.4404,15.3795,15.3882,148000.0
2005-05-24 11:30:00,35.37,35.45,35.35,35.38,103200.0,15.3925,15.4273,15.3838,15.3969,103200.0
2005-05-24 12:00:00,35.38,35.44,35.37,35.38,48200.0,15.3969,15.423,15.3925,15.3969,48200.0
2005-05-24 12:30:00,35.37,35.42,35.35,35.41,69800.0,15.3925,15.4143,15.3838,15.4099,69800.0
2005-05-24 13:00:00,35.4,35.43,35.37,35.37,51800.0,15.4056,15.4186,15.3925,15.3925,51800.0
2005-05-24 13:30:00,35.38,35.43,35.37,35.41,40600.0,15.3969,15.4186,15.3925,15.4099,40600.0
2005-05-24 14:00:00,35.41,35.47,35.39,35.42,124400.0,15.4099,15.436,15.4012,15.4143,124400.0
2005-05-24 14:30:00,35.41,35.43,35.38,35.43,126400.0,15.4099,15.4186,15.3969,15.4186,126400.0
2005-05-24 15:00:00,35.42,35.53,35.4,35.51,116200.0,15.4143,15.4621,15.4056,15.4534,116200.0
2005-05-24 15:30:00,35.5,35.5,35.38,35.42,257400.0,15.4491,15.4491,15.3969,15.4143,257400.0
2005-05-25 09:30:00,35.05,35.12,34.95,35.02,196600.0,15.3988,15.4296,15.3549,15.3856,196600.0
2005-05-25 10:00:00,35.02,35.08,34.88,34.95,131600.0,15.3856,15.412,15.3241,15.3549,131600.0
2005-05-25 10:30:00,34.95,34.96,34.87,34.93,116600.0,15.3549,15.3593,15.3197,15.3461,116600.0
2005-05-25 11:00:00,34.94,35.02,34.94,34.99,151600.0,15.3505,15.3856,15.3505,15.3725,151600.0
2005-05-25 11:30:00,34.99,35.08,34.99,35.06,373400.0,15.3725,15.412,15.3725,15.4032,373400.0
2005-05-25 12:00:00,35.06,35.09,35.02,35.04,127200.0,15.4032,15.4164,15.3856,15.3944,127200.0
2005-05-25 12:30:00,35.04,35.11,35.03,35.06,80600.0,15.3944,15.4252,15.39,15.4032,80600.0
2005-05-25 13:00:00,35.06,35.1,35.01,35.01,220800.0,15.4032,15.4208,15.3812,15.3812,220800.0
2005-05-25 13:30:00,35.0,35.09,35.0,35.09,52000.0,15.3768,15.4164,15.3768,15.4164,52000.0
2005-05-25 14:00:00,35.09,35.16,35.09,35.15,229200.0,15.4164,15.4471,15.4164,15.4428,229200.0
2005-05-25 14:30:00,35.15,35.19,35.13,35.16,255200.0,15.4428,15.4603,15.434,15.4471,255200.0
2005-05-25 15:00:00,35.16,35.17,35.1,35.1,148200.0,15.4471,15.4515,15.4208,15.4208,148200.0
2005-05-25 15:30:00,35.1,35.16,35.1,35.15,130000.0,15.4208,15.4471,15.4208,15.4428,130000.0
2005-05-26 09:30:00,35.1,35.21,35.02,35.12,245800.0,15.4208,15.4691,15.3856,15.4296,245800.0
2005-05-26 10:00:00,35.1,35.14,35.09,35.13,206000.0,15.4208,15.4384,15.4164,15.434,206000.0
2005-05-26 10:30:00,35.13,35.15,35.03,35.05,135400.0,15.434,15.4428,15.39,15.3988,135400.0
2005-05-26 11:00:00,35.05,35.13,35.03,35.09,79200.0,15.3988,15.434,15.39,15.4164,79200.0
2005-05-26 11:30:00,35.1,35.13,35.06,35.12,79800.0,15.4208,15.434,15.4032,15.4296,79800.0
2005-05-26 12:00:00,35.12,35.12,35.08,35.08,68600.0,15.4296,15.4296,15.412,15.412,68600.0
2005-05-26 12:30:00,35.08,35.13,35.07,35.09,68200.0,15.412,15.434,15.4076,15.4164,68200.0
2005-05-26 13:00:00,35.1,35.15,35.07,35.08,119600.0,15.4208,15.4428,15.4076,15.412,119600.0
2005-05-26 13:30:00,35.08,35.09,35.05,35.07,195600.0,15.412,15.4164,15.3988,15.4076,195600.0
2005-05-26 14:00:00,35.07,35.09,35.02,35.02,159600.0,15.4076,15.4164,15.3856,15.3856,159600.0
2005-05-26 14:30:00,35.03,35.05,34.99,35.05,154200.0,15.39,15.3988,15.3725,15.3988,154200.0
2005-05-26 15:00:00,35.05,35.07,35.02,35.02,161800.0,15.3988,15.4076,15.3856,15.3856,161800.0
2005-05-26 15:30:00,35.03,35.08,35.02,35.03,177600.0,15.39,15.412,15.3856,15.39,177600.0
2005-05-27 09:30:00,35.07,35.07,34.84,35.0,294400.0,15.4076,15.4076,15.3066,15.3768,294400.0
2005-05-27 10:00:00,34.99,35.05,34.98,34.98,238200.0,15.3725,15.3988,15.3681,15.3681,238200.0
2005-05-27 10:30:00,34.98,35.02,34.97,34.97,176000.0,15.3681,15.3856,15.3637,15.3637,176000.0
2005-05-27 11:00:00,34.98,35.04,34.97,34.99,201600.0,15.3681,15.3944,15.3637,15.3725,201600.0
2005-05-27 11:30:00,34.99,35.04,34.99,34.99,439600.0,15.3725,15.3944,15.3725,15.3725,439600.0
2005-05-27 12:00:00,35.0,35.03,34.98,34.99,221600.0,15.3768,15.39,15.3681,15.3725,221600.0
2005-05-27 12:30:00,34.99,35.05,34.99,35.05,185000.0,15.3725,15.3988,15.3725,15.3988,185000.0
2005-05-27 13:00:00,35.05,35.06,35.02,35.05,266800.0,15.3988,15.4032,15.3856,15.3988,266800.0
2005-05-27 13:30:00,35.04,35.05,35.0,35.02,276800.0,15.3944,15.3988,15.3768,15.3856,276800.0
2005-05-27 14:00:00,35.02,35.05,35.01,35.04,113000.0,15.3856,15.3988,15.3812,15.3944,113000.0
2005-05-27 14:30:00,35.04,35.05,35.02,35.02,116400.0,15.3944,15.3988,15.3856,15.3856,116400.0
2005-05-27 15:00:00,35.04,35.05,35.0,35.02,300800.0,15.3944,15.3988,15.3768,15.3856,300800.0
2005-05-27 15:30:00,35.02,35.05,35.0,35.04,815400.0,15.3856,15.3988,15.3768,15.3944,815400.0
2005-05-31 09:30:00,35.02,35.15,34.94,35.05,169200.0,15.3856,15.4428,15.3505,15.3988,169200.0
2005-05-31 10:00:00,35.04,35.12,35.04,35.1,224200.0,15.3944,15.4296,15.3944,15.4208,224200.0
2005-05-31 10:30:00,35.1,35.13,35.07,35.1,158000.0,15.4208,15.434,15.4076,15.4208,158000.0
2005-05-31 11:00:00,35.08,35.14,35.07,35.12,145800.0,15.412,15.4384,15.4076,15.4296,145800.0
2005-05-31 11:30:00,35.13,35.18,35.11,35.17,97800.0,15.434,15.4559,15.4252,15.4515,97800.0
2005-05-31 12:00:00,35.17,35.22,35.13,35.21,69600.0,15.4515,15.4735,15.434,15.4691,69600.0
2005-05-31 12:30:00,35.2,35.21,35.16,35.19,52400.0,15.4647,15.4691,15.4471,15.4603,52400.0
2005-05-31 13:00:00,35.19,35.25,35.18,35.24,82000.0,15.4603,15.4867,15.4559,15.4823,82000.0
2005-05-31 13:30:00,35.22,35.23,35.19,35.23,54600.0,15.4735,15.4779,15.4603,15.4779,54600.0
2005-05-31 14:00:00,35.23,35.3,35.19,35.25,92800.0,15.4779,15.5087,15.4603,15.4867,92800.0
2005-05-31 14:30:00,35.24,35.32,35.24,35.29,118800.0,15.4823,15.5174,15.4823,15.5043,118800.0
2005-05-31 15:00:00,35.29,35.35,35.25,35.27,168800.0,15.5043,15.5306,15.4867,15.4955,168800.0
2005-05-31 15:30:00,35.27,35.29,35.14,35.14,202400.0,15.4955,15.5043,15.4384,15.4384,202400.0
2005-06-01 09:30:00,35.05,35.35,35.04,35.35,321800.0,15.3988,15.5306,15.3944,15.5306,321800.0
2005-06-01 10:00:00,35.34,35.63,35.33,35.55,562800.0,15.5262,15.6536,15.5218,15.6185,562800.0
2005-06-01 10:30:00,35.55,35.6,35.41,35.56,307200.0,15.6185,15.6405,15.557,15.6229,307200.0
2005-06-01 11:00:00,35.57,35.67,35.54,35.61,165400.0,15.6273,15.6712,15.6141,15.6448,165400.0
2005-06-01 11:30:00,35.62,35.65,35.48,35.56,110200.0,15.6492,15.6624,15.5877,15.6229,110200.0
2005-06-01 12:00:00,35.56,35.58,35.44,35.56,115600.0,15.6229,15.6317,15.5702,15.6229,115600.0
2005-06-01 12:30:00,35.57,35.57,35.51,35.56,64800.0,15.6273,15.6273,15.6009,15.6229,64800.0
2005-06-01 13:00:00,35.56,35.63,35.54,35.6,95400.0,15.6229,15.6536,15.6141,15.6405,95400.0
2005-06-01 13:30:00,35.6,35.65,35.57,35.65,62800.0,15.6405,15.6624,15.6273,15.6624,62800.0
2005-06-01 14:00:00,35.65,35.66,35.57,35.61,121600.0,15.6624,15.6668,15.6273,15.6448,121600.0
2005-06-01 14:30:00,35.6,35.62,35.45,35.5,302000.0,15.6405,15.6492,15.5746,15.5965,302000.0
2005-06-01 15:00:00,35.5,35.55,35.47,35.48,197600.0,15.5965,15.6185,15.5833,15.5877,197600.0
2005-06-01 15:30:00,35.49,35.59,35.49,35.55,166200.0,15.5921,15.6361,15.5921,15.6185,166200.0
2005-06-02 09:30:00,35.65,35.65,35.4,35.46,264600.0,15.6624,15.6624,15.5526,15.5789,264600.0
2005-06-02 10:00:00,35.45,35.47,35.37,35.39,163200.0,15.5746,15.5833,15.5394,15.5482,163200.0
2005-06-02 10:30:00,35.4,35.55,35.39,35.51,134400.0,15.5526,15.6185,15.5482,15.6009,134400.0
2005-06-02 11:00:00,35.51,35.51,35.45,35.48,164200.0,15.6009,15.6009,15.5746,15.5877,164200.0
2005-06-02 11:30:00,35.48,35.49,35.43,35.45,219800.0,15.5877,15.5921,15.5658,15.5746,219800.0
2005-06-02 12:00:00,35.44,35.46,35.4,35.41,49600.0,15.5702,15.5789,15.5526,15.557,49600.0
2005-06-02 12:30:00,35.42,35.45,35.41,35.45,44200.0,15.5614,15.5746,15.557,15.5746,44200.0
2005-06-02 13:00:00,35.45,35.46,35.41,35.42,35200.0,15.5746,15.5789,15.557,15.5614,35200.0
2005-06-02 13:30:00,35.42,35.45,35.38,35.43,62400.0,15.5614,15.5746,15.5438,15.5658,62400.0
2005-06-02 14:00:00,35.43,35.48,35.38,35.47,72800.0,15.5658,15.5877,15.5438,15.5833,72800.0
2005-06-02 14:30:00,35.46,35.5,35.44,35.47,121200.0,15.5789,15.5965,15.5702,15.5833,121200.0
2005-06-02 15:00:00,35.47,35.48,35.42,35.45,111200.0,15.5833,15.5877,15.5614,15.5746,111200.0
2005-06-02 15:30:00,35.45,35.46,35.4,35.45,157200.0,15.5746,15.5789,15.5526,15.5746,157200.0
2005-06-03 09:30:00,35.52,35.69,35.42,35.69,214400.0,15.6053,15.68,15.5614,15.68,214400.0
2005-06-03 10:00:00,35.69,35.69,35.55,35.55,105400.0,15.68,15.68,15.6185,15.6185,105400.0
2005-06-03 10:30:00,35.56,35.66,35.55,35.65,120400.0,15.6229,15.6668,15.6185,15.6624,120400.0
2005-06-03 11:00:00,35.65,35.65,35.48,35.53,109800.0,15.6624,15.6624,15.5877,15.6097,109800.0
2005-06-03 11:30:00,35.53,35.53,35.23,35.27,154000.0,15.6097,15.6097,15.4779,15.4955,154000.0
2005-06-03 12:00:00,35.27,35.34,35.25,35.31,86200.0,15.4955,15.5262,15.4867,15.513,86200.0
2005-06-03 12:30:00,35.29,35.31,35.26,35.29,37600.0,15.5043,15.513,15.4911,15.5043,37600.0
2005-06-03 13:00:00,35.29,35.36,35.28,35.36,76400.0,15.5043,15.535,15.4999,15.535,76400.0
2005-06-03 13:30:00,35.36,35.41,35.34,35.38,48000.0,15.535,15.557,15.5262,15.5438,48000.0
2005-06-03 14:00:00,35.39,35.47,35.33,35.46,79600.0,15.5482,15.5833,15.5218,15.5789,79600.0
2005-06-03 14:30:00,35.45,35.47,35.37,35.44,100000.0,15.5746,15.5833,15.5394,15.5702,100000.0
2005-06-03 15:00:00,35.43,35.55,35.41,35.46,132400.0,15.5658,15.6185,15.557,15.5789,132400.0
2005-06-03 15:30:00,35.46,35.57,35.44,35.54,142000.0,15.5789,15.6273,15.5702,15.6141,142000.0
2005-06-06 09:30:00,35.55,35.63,35.4,35.56,123400.0,15.6185,15.6536,15.5526,15.6229,123400.0
2005-06-06 10:00:00,35.56,35.59,35.48,35.54,107400.0,15.6229,15.6361,15.5877,15.6141,107400.0
2005-06-06 10:30:00,35.53,35.56,35.35,35.37,131600.0,15.6097,15.6229,15.5306,15.5394,131600.0
2005-06-06 11:00:00,35.37,35.42,35.35,35.4,56200.0,15.5394,15.5614,15.5306,15.5526,56200.0
2005-06-06 11:30:00,35.4,35.42,35.35,35.42,55200.0,15.5526,15.5614,15.5306,15.5614,55200.0
2005-06-06 12:00:00,35.42,35.49,35.42,35.44,82800.0,15.5614,15.5921,15.5614,15.5702,82800.0
2005-06-06 12:30:00,35.44,35.45,35.4,35.42,65000.0,15.5702,15.5746,15.5526,15.5614,65000.0
2005-06-06 13:00:00,35.43,35.48,35.41,35.47,66600.0,15.5658,15.5877,15.557,15.5833,66600.0
2005-06-06 13:30:00,35.47,35.47,35.42,35.42,104800.0,15.5833,15.5833,15.5614,15.5614,104800.0
2005-06-06 14:00:00,35.42,35.48,35.42,35.44,121200.0,15.5614,15.5877,15.5614,15.5702,121200.0
2005-06-06 14:30:00,35.46,35.47,35.42,35.44,91400.0,15.5789,15.5833,15.5614,15.5702,91400.0
2005-06-06 15:00:00,35.44,35.47,35.36,35.46,175600.0,15.5702,15.5833,15.535,15.5789,175600.0
2005-06-06 15:30:00,35.45,35.5,35.44,35.48,194800.0,15.5746,15.5965,15.5702,15.5877,194800.0
2005-06-07 09:30:00,35.63,35.85,35.53,35.83,319200.0,15.6536,15.7503,15.6097,15.7415,319200.0
2005-06-07 10:00:00,35.83,36.01,35.82,35.95,296000.0,15.7415,15.8206,15.7371,15.7942,296000.0
2005-06-07 10:30:00,35.97,35.98,35.85,35.85,148200.0,15.803,15.8074,15.7503,15.7503,148200.0
2005-06-07 11:00:00,35.85,35.9,35.82,35.87,144800.0,15.7503,15.7723,15.7371,15.7591,144800.0
2005-06-07 11:30:00,35.87,35.96,35.85,35.96,123800.0,15.7591,15.7986,15.7503,15.7986,123800.0
2005-06-07 12:00:00,35.96,36.0,35.92,35.93,180600.0,15.7986,15.8162,15.781,15.7854,180600.0
2005-06-07 12:30:00,35.92,35.99,35.91,35.99,79200.0,15.781,15.8118,15.7766,15.8118,79200.0
2005-06-07 13:00:00,35.99,35.99,35.88,35.9,63400.0,15.8118,15.8118,15.7635,15.7723,63400.0
2005-06-07 13:30:00,35.9,35.96,35.87,35.93,76400.0,15.7723,15.7986,15.7591,15.7854,76400.0
2005-06-07 14:00:00,35.92,35.94,35.8,35.87,163400.0,15.781,15.7898,15.7283,15.7591,163400.0
2005-06-07 14:30:00,35.85,35.91,35.8,35.83,109400.0,15.7503,15.7766,15.7283,15.7415,109400.0
2005-06-07 15:00:00,35.83,35.83,35.74,35.77,131000.0,15.7415,15.7415,15.702,15.7151,131000.0
2005-06-07 15:30:00,35.77,35.77,35.61,35.63,170400.0,15.7151,15.7151,15.6448,15.6536,170400.0
2005-06-08 09:30:00,35.76,35.85,35.58,35.85,92800.0,15.7107,15.7503,15.6317,15.7503,92800.0
2005-06-08 10:00:00,35.85,35.86,35.76,35.79,82800.0,15.7503,15.7547,15.7107,15.7239,82800.0
2005-06-08 10:30:00,35.79,35.97,35.74,35.94,170200.0,15.7239,15.803,15.702,15.7898,170200.0
2005-06-08 11:00:00,35.96,35.96,35.79,35.86,90600.0,15.7986,15.7986,15.7239,15.7547,90600.0
2005-06-08 11:30:00,35.87,35.91,35.85,35.87,56000.0,15.7591,15.7766,15.7503,15.7591,56000.0
2005-06-08 12:00:00,35.87,35.9,35.85,35.88,38800.0,15.7591,15.7723,15.7503,15.7635,38800.0
2005-06-08 12:30:00,35.88,35.92,35.85,35.86,35600.0,15.7635,15.781,15.7503,15.7547,35600.0
2005-06-08 13:00:00,35.85,35.87,35.82,35.83,19600.0,15.7503,15.7591,15.7371,15.7415,19600.0
2005-06-08 13:30:00,35.83,35.86,35.69,35.74,55400.0,15.7415,15.7547,15.68,15.702,55400.0
2005-06-08 14:00:00,35.74,35.74,35.64,35.69,87200.0,15.702,15.702,15.658,15.68,87200.0
2005-06-08 14:30:00,35.7,35.72,35.63,35.63,68800.0,15.6844,15.6932,15.6536,15.6536,68800.0
2005-06-08 15:00:00,35.63,35.71,35.62,35.68,54800.0,15.6536,15.6888,15.6492,15.6756,54800.0
2005-06-08 15:30:00,35.68,35.76,35.64,35.72,155200.0,15.6756,15.7107,15.658,15.6932,155200.0
2005-06-09 09:30:00,35.71,35.84,35.59,35.77,292400.0,15.6888,15.7459,15.6361,15.7151,292400.0
2005-06-09 10:00:00,35.78,35.95,35.7,35.74,349000.0,15.7195,15.7942,15.6844,15.702,349000.0
2005-06-09 10:30:00,35.74,35.85,35.68,35.82,144600.0,15.702,15.7503,15.6756,15.7371,144600.0
2005-06-09 11:00:00,35.83,35.83,35.71,35.72,116200.0,15.7415,15.7415,15.6888,15.6932,116200.0
2005-06-09 11:30:00,35.72,35.88,35.71,35.85,106800.0,15.6932,15.7635,15.6888,15.7503,106800.0
2005-06-09 12:00:00,35.85,35.91,35.8,35.91,130800.0,15.7503,15.7766,15.7283,15.7766,130800.0
2005-06-09 12:30:00,35.91,35.91,35.81,35.84,114400.0,15.7766,15.7766,15.7327,15.7459,114400.0
2005-06-09 13:00:00,35.84,35.85,35.74,35.77,97400.0,15.7459,15.7503,15.702,15.7151,97400.0
2005-06-09 13:30:00,35.76,35.87,35.76,35.85,68800.0,15.7107,15.7591,15.7107,15.7503,68800.0
2005-06-09 14:00:00,35.85,35.88,35.83,35.88,247200.0,15.7503,15.7635,15.7415,15.7635,247200.0
2005-06-09 14:30:00,35.88,35.95,35.85,35.94,183200.0,15.7635,15.7942,15.7503,15.7898,183200.0
2005-06-09 15:00:00,35.94,36.02,35.93,36.0,149000.0,15.7898,15.825,15.7854,15.8162,149000.0
2005-06-09 15:30:00,36.0,36.04,35.99,36.03,235200.0,15.8162,15.8338,15.8118,15.8294,235200.0
2005-06-10 09:30:00,36.02,36.18,36.01,36.13,216400.0,15.825,15.8953,15.8206,15.8733,216400.0
2005-06-10 10:00:00,36.13,36.17,36.11,36.15,212200.0,15.8733,15.8909,15.8645,15.8821,212200.0
2005-06-10 10:30:00,36.15,36.34,36.13,36.32,281000.0,15.8821,15.9656,15.8733,15.9568,281000.0
2005-06-10 11:00:00,36.32,36.36,36.29,36.34,219200.0,15.9568,15.9744,15.9436,15.9656,219200.0
2005-06-10 11:30:00,36.34,36.42,36.31,36.37,188400.0,15.9656,16.0007,15.9524,15.9787,188400.0
2005-06-10 12:00:00,36.37,36.42,36.36,36.38,262600.0,15.9787,16.0007,15.9744,15.9831,262600.0
2005-06-10 12:30:00,36.38,36.41,36.35,36.39,193000.0,15.9831,15.9963,15.97,15.9875,193000.0
2005-06-10 13:00:00,36.38,36.38,36.34,36.34,207000.0,15.9831,15.9831,15.9656,15.9656,207000.0
2005-06-10 13:30:00,36.34,36.44,36.32,36.44,156400.0,15.9656,16.0095,15.9568,16.0095,156400.0
2005-06-10 14:00:00,36.44,36.48,36.4,36.46,154200.0,16.0095,16.0271,15.9919,16.0183,154200.0
2005-06-10 14:30:00,36.46,36.48,36.38,36.47,251600.0,16.0183,16.0271,15.9831,16.0227,251600.0
2005-06-10 15:00:00,36.47,36.66,36.46,36.65,365200.0,16.0227,16.1062,16.0183,16.1018,365200.0
2005-06-10 15:30:00,36.65,36.71,36.47,36.5,691000.0,16.1018,16.1281,16.0227,16.0359,691000.0
2005-06-13 09:30:00,36.43,36.43,36.18,36.29,140800.0,16.0051,16.0051,15.8953,15.9436,140800.0
2005-06-13 10:00:00,36.29,36.35,36.24,36.24,85400.0,15.9436,15.97,15.9216,15.9216,85400.0
2005-06-13 10:30:00,36.25,36.4,36.25,36.4,135000.0,15.926,15.9919,15.926,15.9919,135000.0
2005-06-13 11:00:00,36.4,36.55,36.4,36.53,102400.0,15.9919,16.0578,15.9919,16.049,102400.0
2005-06-13 11:30:00,36.53,36.53,36.45,36.48,67800.0,16.049,16.049,16.0139,16.0271,67800.0
2005-06-13 12:00:00,36.48,36.48,36.38,36.46,48400.0,16.0271,16.0271,15.9831,16.0183,48400.0
2005-06-13 12:30:00,36.46,36.49,36.42,36.45,54600.0,16.0183,16.0315,16.0007,16.0139,54600.0
2005-06-13 13:00:00,36.45,36.49,36.44,36.48,46800.0,16.0139,16.0315,16.0095,16.0271,46800.0
2005-06-13 13:30:00,36.48,36.48,36.4,36.41,52400.0,16.0271,16.0271,15.9919,15.9963,52400.0
2005-06-13 14:00:00,36.41,36.45,36.38,36.4,63400.0,15.9963,16.0139,15.9831,15.9919,63400.0
2005-06-13 14:30:00,36.39,36.51,36.38,36.48,66200.0,15.9875,16.0403,15.9831,16.0271,66200.0
2005-06-13 15:00:00,36.49,36.49,36.33,36.38,103200.0,16.0315,16.0315,15.9612,15.9831,103200.0
2005-06-13 15:30:00,36.41,36.55,36.37,36.54,162000.0,15.9963,16.0578,15.9787,16.0534,162000.0
2005-06-14 09:30:00,36.5,36.62,36.5,36.62,144000.0,16.0359,16.0886,16.0359,16.0886,144000.0
2005-06-14 10:00:00,36.59,36.59,36.45,36.54,88600.0,16.0754,16.0754,16.0139,16.0534,88600.0
2005-06-14 10:30:00,36.54,36.63,36.54,36.59,65400.0,16.0534,16.093,16.0534,16.0754,65400.0
2005-06-14 11:00:00,36.59,36.62,36.55,36.56,94800.0,16.0754,16.0886,16.0578,16.0622,94800.0
2005-06-14 11:30:00,36.56,36.63,36.56,36.58,61400.0,16.0622,16.093,16.0622,16.071,61400.0
2005-06-14 12:00:00,36.58,36.61,36.56,36.61,93200.0,16.071,16.0842,16.0622,16.0842,93200.0
2005-06-14 12:30:00,36.6,36.62,36.57,36.6,40600.0,16.0798,16.0886,16.0666,16.0798,40600.0
2005-06-14 13:00:00,36.59,36.59,36.52,36.54,55600.0,16.0754,16.0754,16.0446,16.0534,55600.0
2005-06-14 13:30:00,36.55,36.75,36.52,36.75,89400.0,16.0578,16.1457,16.0446,16.1457,89400.0
2005-06-14 14:00:00,36.75,36.78,36.57,36.6,88400.0,16.1457,16.1589,16.0666,16.0798,88400.0
2005-06-14 14:30:00,36.6,36.62,36.49,36.54,71800.0,16.0798,16.0886,16.0315,16.0534,71800.0
2005-06-14 15:00:00,36.55,36.58,36.48,36.52,122800.0,16.0578,16.071,16.0271,16.0446,122800.0
2005-06-14 15:30:00,36.52,36.58,36.5,36.58,179600.0,16.0446,16.071,16.0359,16.071,179600.0
2005-06-15 09:30:00,36.68,36.68,36.34,36.42,190000.0,16.1149,16.1149,15.9656,16.0007,190000.0
2005-06-15 10:00:00,36.4,36.42,36.23,36.23,166400.0,15.9919,16.0007,15.9172,15.9172,166400.0
2005-06-15 10:30:00,36.21,36.27,36.1,36.13,110000.0,15.9084,15.9348,15.8601,15.8733,110000.0
2005-06-15 11:00:00,36.13,36.29,36.1,36.16,134600.0,15.8733,15.9436,15.8601,15.8865,134600.0
2005-06-15 11:30:00,36.16,36.2,36.1,36.14,58000.0,15.8865,15.9041,15.8601,15.8777,58000.0
2005-06-15 12:00:00,36.14,36.23,36.13,36.17,86600.0,15.8777,15.9172,15.8733,15.8909,86600.0
2005-06-15 12:30:00,36.18,36.24,36.13,36.16,69000.0,15.8953,15.9216,15.8733,15.8865,69000.0
2005-06-15 13:00:00,36.16,36.24,36.13,36.15,67800.0,15.8865,15.9216,15.8733,15.8821,67800.0
2005-06-15 13:30:00,36.15,36.18,36.1,36.16,112200.0,15.8821,15.8953,15.8601,15.8865,112200.0
2005-06-15 14:00:00,36.15,36.17,36.02,36.03,207200.0,15.8821,15.8909,15.825,15.8294,207200.0
2005-06-15 14:30:00,36.05,36.1,35.98,36.06,169200.0,15.8382,15.8601,15.8074,15.8425,169200.0
2005-06-15 15:00:00,36.06,36.13,36.0,36.13,128200.0,15.8425,15.8733,15.8162,15.8733,128200.0
2005-06-15 15:30:00,36.14,36.26,36.13,36.25,397800.0,15.8777,15.9304,15.8733,15.926,397800.0
2005-06-16 09:30:00,36.35,36.35,36.23,36.24,180000.0,15.97,15.97,15.9172,15.9216,180000.0
2005-06-16 10:00:00,36.24,36.33,36.22,36.33,128600.0,15.9216,15.9612,15.9128,15.9612,128600.0
2005-06-16 10:30:00,36.32,36.42,36.24,36.29,160800.0,15.9568,16.0007,15.9216,15.9436,160800.0
2005-06-16 11:00:00,36.29,36.29,36.15,36.16,134200.0,15.9436,15.9436,15.8821,15.8865,134200.0
2005-06-16 11:30:00,36.16,36.18,36.08,36.12,69400.0,15.8865,15.8953,15.8513,15.8689,69400.0
2005-06-16 12:00:00,36.12,36.12,35.95,36.08,74600.0,15.8689,15.8689,15.7942,15.8513,74600.0
2005-06-16 12:30:00,36.08,36.19,36.08,36.13,42000.0,15.8513,15.8997,15.8513,15.8733,42000.0
2005-06-16 13:00:00,36.15,36.21,36.14,36.16,24600.0,15.8821,15.9084,15.8777,15.8865,24600.0
2005-06-16 13:30:00,36.16,36.2,36.13,36.15,48600.0,15.8865,15.9041,15.8733,15.8821,48600.0
2005-06-16 14:00:00,36.15,36.18,36.11,36.17,87400.0,15.8821,15.8953,15.8645,15.8909,87400.0
2005-06-16 14:30:00,36.17,36.3,36.17,36.3,122200.0,15.8909,15.948,15.8909,15.948,122200.0
2005-06-16 15:00:00,36.3,36.33,36.28,36.33,176200.0,15.948,15.9612,15.9392,15.9612,176200.0
2005-06-16 15:30:00,36.32,36.43,36.31,36.39,231800.0,15.9568,16.0051,15.9524,15.9875,231800.0
2005-06-17 09:30:00,36.38,36.38,35.77,35.99,1514800.0,15.9831,15.9831,15.7151,15.8118,1514800.0
2005-06-17 10:00:00,35.98,36.06,35.93,36.05,381800.0,15.8074,15.8425,15.7854,15.8382,381800.0
2005-06-17 10:30:00,36.05,36.19,36.05,36.13,309600.0,15.8382,15.8997,15.8382,15.8733,309600.0
2005-06-17 11:00:00,36.13,36.2,36.13,36.18,229000.0,15.8733,15.9041,15.8733,15.8953,229000.0
2005-06-17 11:30:00,36.19,36.2,36.06,36.14,187200.0,15.8997,15.9041,15.8425,15.8777,187200.0
2005-06-17 12:00:00,36.13,36.2,36.09,36.15,136400.0,15.8733,15.9041,15.8557,15.8821,136400.0
2005-06-17 12:30:00,36.15,36.17,36.12,36.15,103200.0,15.8821,15.8909,15.8689,15.8821,103200.0
2005-06-17 13:00:00,36.15,36.24,36.14,36.23,109400.0,15.8821,15.9216,15.8777,15.9172,109400.0
2005-06-17 13:30:00,36.23,36.27,36.19,36.26,133800.0,15.9172,15.9348,15.8997,15.9304,133800.0
2005-06-17 14:00:00,36.26,36.33,36.21,36.23,115800.0,15.9304,15.9612,15.9084,15.9172,115800.0
2005-06-17 14:30:00,36.22,36.28,36.22,36.27,145800.0,15.9128,15.9392,15.9128,15.9348,145800.0
2005-06-17 15:00:00,36.27,36.34,36.26,36.32,141800.0,15.9348,15.9656,15.9304,15.9568,141800.0
2005-06-17 15:30:00,36.32,36.35,36.27,36.29,288200.0,15.9568,15.97,15.9348,15.9436,288200.0
2005-06-20 09:30:00,36.27,36.63,36.24,36.61,263000.0,15.9348,16.093,15.9216,16.0842,263000.0
2005-06-20 10:00:00,36.6,36.63,36.52,36.52,200600.0,16.0798,16.093,16.0446,16.0446,200600.0
2005-06-20 10:30:00,36.52,36.65,36.51,36.64,134200.0,16.0446,16.1018,16.0403,16.0974,134200.0
2005-06-20 11:00:00,36.65,36.68,36.6,36.6,168400.0,16.1018,16.1149,16.0798,16.0798,168400.0
2005-06-20 11:30:00,36.6,36.66,36.57,36.66,137600.0,16.0798,16.1062,16.0666,16.1062,137600.0
2005-06-20 12:00:00,36.66,36.7,36.62,36.66,104000.0,16.1062,16.1237,16.0886,16.1062,104000.0
2005-06-20 12:30:00,36.67,36.76,36.66,36.75,157200.0,16.1105,16.1501,16.1062,16.1457,157200.0
2005-06-20 13:00:00,36.75,36.83,36.73,36.79,210600.0,16.1457,16.1808,16.1369,16.1633,210600.0
2005-06-20 13:30:00,36.79,36.81,36.72,36.8,123400.0,16.1633,16.1721,16.1325,16.1677,123400.0
2005-06-20 14:00:00,36.8,36.88,36.79,36.88,132800.0,16.1677,16.2028,16.1633,16.2028,132800.0
2005-06-20 14:30:00,36.88,36.95,36.85,36.93,168800.0,16.2028,16.2336,16.1896,16.2248,168800.0
2005-06-20 15:00:00,36.93,37.0,36.89,36.97,235800.0,16.2248,16.2555,16.2072,16.2423,235800.0
2005-06-20 15:30:00,36.97,37.04,36.94,36.94,270000.0,16.2423,16.2731,16.2292,16.2292,270000.0
2005-06-21 09:30:00,36.89,37.07,36.88,36.93,253400.0,16.2072,16.2863,16.2028,16.2248,253400.0
2005-06-21 10:00:00,36.93,36.93,36.8,36.87,138400.0,16.2248,16.2248,16.1677,16.1984,138400.0
2005-06-21 10:30:00,36.87,36.91,36.77,36.83,86200.0,16.1984,16.216,16.1545,16.1808,86200.0
2005-06-21 11:00:00,36.83,36.9,36.83,36.85,143600.0,16.1808,16.2116,16.1808,16.1896,143600.0
2005-06-21 11:30:00,36.85,36.93,36.83,36.88,128600.0,16.1896,16.2248,16.1808,16.2028,128600.0
2005-06-21 12:00:00,36.88,36.91,36.86,36.88,90400.0,16.2028,16.216,16.194,16.2028,90400.0
2005-06-21 12:30:00,36.88,36.92,36.86,36.89,76800.0,16.2028,16.2204,16.194,16.2072,76800.0
2005-06-21 13:00:00,36.88,36.92,36.87,36.91,83000.0,16.2028,16.2204,16.1984,16.216,83000.0
2005-06-21 13:30:00,36.91,37.05,36.91,36.97,126600.0,16.216,16.2775,16.216,16.2423,126600.0
2005-06-21 14:00:00,36.96,37.05,36.94,37.02,58600.0,16.238,16.2775,16.2292,16.2643,58600.0
2005-06-21 14:30:00,37.02,37.09,37.01,37.05,204400.0,16.2643,16.2951,16.2599,16.2775,204400.0
2005-06-21 15:00:00,37.06,37.06,36.96,36.97,146400.0,16.2819,16.2819,16.238,16.2423,146400.0
2005-06-21 15:30:00,36.98,36.98,36.91,36.94,132400.0,16.2467,16.2467,16.216,16.2292,132400.0
2005-06-22 09:30:00,37.05,37.08,36.93,36.99,156400.0,16.2775,16.2907,16.2248,16.2511,156400.0
2005-06-22 10:00:00,36.98,36.99,36.91,36.93,73200.0,16.2467,16.2511,16.216,16.2248,73200.0
2005-06-22 10:30:00,36.92,36.98,36.92,36.97,110800.0,16.2204,16.2467,16.2204,16.2423,110800.0
2005-06-22 11:00:00,36.97,36.97,36.88,36.93,235800.0,16.2423,16.2423,16.2028,16.2248,235800.0
2005-06-22 11:30:00,36.92,36.96,36.88,36.89,132000.0,16.2204,16.238,16.2028,16.2072,132000.0
2005-06-22 12:00:00,36.9,36.95,36.88,36.9,60800.0,16.2116,16.2336,16.2028,16.2116,60800.0
2005-06-22 12:30:00,36.89,36.91,36.88,36.91,83600.0,16.2072,16.216,16.2028,16.216,83600.0
2005-06-22 13:00:00,36.92,36.97,36.91,36.96,195000.0,16.2204,16.2423,16.216,16.238,195000.0
2005-06-22 13:30:00,36.95,36.97,36.94,36.95,151600.0,16.2336,16.2423,16.2292,16.2336,151600.0
2005-06-22 14:00:00,36.94,36.95,36.9,36.94,105400.0,16.2292,16.2336,16.2116,16.2292,105400.0
2005-06-22 14:30:00,36.95,36.95,36.93,36.95,89000.0,16.2336,16.2336,16.2248,16.2336,89000.0
2005-06-22 15:00:00,36.95,37.02,36.92,36.99,218000.0,16.2336,16.2643,16.2204,16.2511,218000.0
2005-06-22 15:30:00,36.99,36.99,36.9,36.9,292600.0,16.2511,16.2511,16.2116,16.2116,292600.0
2005-06-23 09:30:00,36.88,36.88,36.77,36.8,161800.0,16.2028,16.2028,16.1545,16.1677,161800.0
2005-06-23 10:00:00,36.79,36.85,36.7,36.83,122000.0,16.1633,16.1896,16.1237,16.1808,122000.0
2005-06-23 10:30:00,36.82,36.84,36.69,36.77,134200.0,16.1764,16.1852,16.1193,16.1545,134200.0
2005-06-23 11:00:00,36.77,36.9,36.73,36.88,126000.0,16.1545,16.2116,16.1369,16.2028,126000.0
2005-06-23 11:30:00,36.88,36.91,36.84,36.85,154600.0,16.2028,16.216,16.1852,16.1896,154600.0
2005-06-23 12:00:00,36.85,36.88,36.78,36.87,97400.0,16.1896,16.2028,16.1589,16.1984,97400.0
2005-06-23 12:30:00,36.87,36.94,36.86,36.9,103600.0,16.1984,16.2292,16.194,16.2116,103600.0
2005-06-23 13:00:00,36.89,36.92,36.83,36.83,80200.0,16.2072,16.2204,16.1808,16.1808,80200.0
2005-06-23 13:30:00,36.83,36.85,36.66,36.71,219400.0,16.1808,16.1896,16.1062,16.1281,219400.0
2005-06-23 14:00:00,36.7,36.77,36.68,36.73,75400.0,16.1237,16.1545,16.1149,16.1369,75400.0
2005-06-23 14:30:00,36.73,36.74,36.64,36.65,137000.0,16.1369,16.1413,16.0974,16.1018,137000.0
2005-06-23 15:00:00,36.65,36.69,36.47,36.49,215600.0,16.1018,16.1193,16.0227,16.0315,215600.0
2005-06-23 15:30:00,36.49,36.6,36.43,36.56,434800.0,16.0315,16.0798,16.0051,16.0622,434800.0
2005-06-24 09:30:00,36.46,36.71,36.44,36.61,126800.0,16.0183,16.1281,16.0095,16.0842,126800.0
2005-06-24 10:00:00,36.6,36.66,36.54,36.55,112000.0,16.0798,16.1062,16.0534,16.0578,112000.0
2005-06-24 10:30:00,36.57,36.68,36.57,36.67,121200.0,16.0666,16.1149,16.0666,16.1105,121200.0
2005-06-24 11:00:00,36.67,36.71,36.65,36.69,151800.0,16.1105,16.1281,16.1018,16.1193,151800.0
2005-06-24 11:30:00,36.68,36.68,36.58,36.63,140400.0,16.1149,16.1149,16.071,16.093,140400.0
2005-06-24 12:00:00,36.65,36.76,36.65,36.72,85000.0,16.1018,16.1501,16.1018,16.1325,85000.0
2005-06-24 12:30:00,36.72,36.75,36.71,36.72,45200.0,16.1325,16.1457,16.1281,16.1325,45200.0
2005-06-24 13:00:00,36.71,36.75,36.68,36.71,64200.0,16.1281,16.1457,16.1149,16.1281,64200.0
2005-06-24 13:30:00,36.7,36.7,36.55,36.55,80600.0,16.1237,16.1237,16.0578,16.0578,80600.0
2005-06-24 14:00:00,36.55,36.6,36.52,36.6,128400.0,16.0578,16.0798,16.0446,16.0798,128400.0
2005-06-24 14:30:00,36.6,36.64,36.55,36.55,103800.0,16.0798,16.0974,16.0578,16.0578,103800.0
2005-06-24 15:00:00,36.56,36.62,36.53,36.6,148000.0,16.0622,16.0886,16.049,16.0798,148000.0
2005-06-24 15:30:00,36.6,36.63,36.5,36.5,175600.0,16.0798,16.093,16.0359,16.0359,175600.0
2005-06-27 09:30:00,36.5,36.6,36.42,36.42,133200.0,16.0359,16.0798,16.0007,16.0007,133200.0
2005-06-27 10:00:00,36.42,36.56,36.36,36.55,109800.0,16.0007,16.0622,15.9744,16.0578,109800.0
2005-06-27 10:30:00,36.55,36.62,36.49,36.55,137800.0,16.0578,16.0886,16.0315,16.0578,137800.0
2005-06-27 11:00:00,36.55,36.61,36.49,36.6,179600.0,16.0578,16.0842,16.0315,16.0798,179600.0
2005-06-27 11:30:00,36.6,36.64,36.54,36.61,112800.0,16.0798,16.0974,16.0534,16.0842,112800.0
2005-06-27 12:00:00,36.6,36.63,36.56,36.59,74000.0,16.0798,16.093,16.0622,16.0754,74000.0
2005-06-27 12:30:00,36.59,36.63,36.54,36.57,62000.0,16.0754,16.093,16.0534,16.0666,62000.0
2005-06-27 13:00:00,36.57,36.59,36.55,36.58,42800.0,16.0666,16.0754,16.0578,16.071,42800.0
2005-06-27 13:30:00,36.58,36.6,36.52,36.54,84200.0,16.071,16.0798,16.0446,16.0534,84200.0
2005-06-27 14:00:00,36.53,36.69,36.52,36.57,105800.0,16.049,16.1193,16.0446,16.0666,105800.0
2005-06-27 14:30:00,36.57,36.68,36.56,36.57,66000.0,16.0666,16.1149,16.0622,16.0666,66000.0
2005-06-27 15:00:00,36.57,36.66,36.56,36.63,79400.0,16.0666,16.1062,16.0622,16.093,79400.0
2005-06-27 15:30:00,36.63,36.64,36.59,36.6,92400.0,16.093,16.0974,16.0754,16.0798,92400.0
2005-06-28 09:30:00,36.77,36.92,36.7,36.82,165800.0,16.1545,16.2204,16.1237,16.1764,165800.0
2005-06-28 10:00:00,36.81,36.88,36.8,36.84,107400.0,16.1721,16.2028,16.1677,16.1852,107400.0
2005-06-28 10:30:00,36.85,36.94,36.84,36.9,113600.0,16.1896,16.2292,16.1852,16.2116,113600.0
2005-06-28 11:00:00,36.9,36.92,36.85,36.9,77000.0,16.2116,16.2204,16.1896,16.2116,77000.0
2005-06-28 11:30:00,36.88,36.98,36.88,36.95,121200.0,16.2028,16.2467,16.2028,16.2336,121200.0
2005-06-28 12:00:00,36.94,36.97,36.9,36.94,52600.0,16.2292,16.2423,16.2116,16.2292,52600.0
2005-06-28 12:30:00,36.94,36.98,36.94,36.97,31400.0,16.2292,16.2467,16.2292,16.2423,31400.0
2005-06-28 13:00:00,36.96,37.04,36.96,37.02,62200.0,16.238,16.2731,16.238,16.2643,62200.0
2005-06-28 13:30:00,37.02,37.08,37.01,37.02,59600.0,16.2643,16.2907,16.2599,16.2643,59600.0
2005-06-28 14:00:00,37.02,37.03,36.97,36.99,117000.0,16.2643,16.2687,16.2423,16.2511,117000.0
2005-06-28 14:30:00,36.99,37.03,36.96,36.98,107200.0,16.2511,16.2687,16.238,16.2467,107200.0
2005-06-28 15:00:00,36.99,37.01,36.97,36.99,72200.0,16.2511,16.2599,16.2423,16.2511,72200.0
2005-06-28 15:30:00,36.99,37.12,36.98,37.1,222800.0,16.2511,16.3082,16.2467,16.2995,222800.0
2005-06-29 09:30:00,37.14,37.17,36.88,37.1,112600.0,16.317,16.3302,16.2028,16.2995,112600.0
2005-06-29 10:00:00,37.09,37.1,36.95,36.96,168400.0,16.2951,16.2995,16.2336,16.238,168400.0
2005-06-29 10:30:00,36.97,36.99,36.95,36.95,118800.0,16.2423,16.2511,16.2336,16.2336,118800.0
2005-06-29 11:00:00,36.94,36.96,36.88,36.92,103200.0,16.2292,16.238,16.2028,16.2204,103200.0
2005-06-29 11:30:00,36.92,36.94,36.87,36.89,30400.0,16.2204,16.2292,16.1984,16.2072,30400.0
2005-06-29 12:00:00,36.88,36.95,36.88,36.93,46800.0,16.2028,16.2336,16.2028,16.2248,46800.0
2005-06-29 12:30:00,36.93,36.95,36.9,36.91,25200.0,16.2248,16.2336,16.2116,16.216,25200.0
2005-06-29 13:00:00,36.91,36.95,36.9,36.92,30800.0,16.216,16.2336,16.2116,16.2204,30800.0
2005-06-29 13:30:00,36.92,36.94,36.82,36.84,59000.0,16.2204,16.2292,16.1764,16.1852,59000.0
2005-06-29 14:00:00,36.83,36.92,36.81,36.82,71000.0,16.1808,16.2204,16.1721,16.1764,71000.0
2005-06-29 14:30:00,36.83,36.88,36.79,36.82,83600.0,16.1808,16.2028,16.1633,16.1764,83600.0
2005-06-29 15:00:00,36.81,36.85,36.81,36.84,173800.0,16.1721,16.1896,16.1721,16.1852,173800.0
2005-06-29 15:30:00,36.83,36.95,36.83,36.89,160200.0,16.1808,16.2336,16.1808,16.2072,160200.0
2005-06-30 09:30:00,36.88,36.98,36.82,36.85,138400.0,16.2028,16.2467,16.1764,16.1896,138400.0
2005-06-30 10:00:00,36.87,36.99,36.85,36.98,92800.0,16.1984,16.2511,16.1896,16.2467,92800.0
2005-06-30 10:30:00,36.98,37.01,36.95,36.96,105600.0,16.2467,16.2599,16.2336,16.238,105600.0
2005-06-30 11:00:00,36.96,36.97,36.88,36.97,76800.0,16.238,16.2423,16.2028,16.2423,76800.0
2005-06-30 11:30:00,36.97,37.02,36.95,37.01,49400.0,16.2423,16.2643,16.2336,16.2599,49400.0
2005-06-30 12:00:00,37.01,37.04,36.95,36.98,69400.0,16.2599,16.2731,16.2336,16.2467,69400.0
2005-06-30 12:30:00,36.96,37.01,36.95,37.0,125800.0,16.238,16.2599,16.2336,16.2555,125800.0
2005-06-30 13:00:00,37.01,37.02,36.94,36.95,62400.0,16.2599,16.2643,16.2292,16.2336,62400.0
2005-06-30 13:30:00,36.94,36.97,36.88,36.9,65000.0,16.2292,16.2423,16.2028,16.2116,65000.0
2005-06-30 14:00:00,36.9,36.97,36.77,36.88,112400.0,16.2116,16.2423,16.1545,16.2028,112400.0
2005-06-30 14:30:00,36.88,36.9,36.7,36.78,286400.0,16.2028,16.2116,16.1237,16.1589,286400.0
2005-06-30 15:00:00,36.79,36.87,36.71,36.74,196400.0,16.1633,16.1984,16.1281,16.1413,196400.0
2005-06-30 15:30:00,36.74,36.8,36.62,36.67,228000.0,16.1413,16.1677,16.0886,16.1105,228000.0
2005-07-01 09:30:00,36.7,37.0,36.55,36.86,130400.0,16.1237,16.2555,16.0578,16.194,130400.0
2005-07-01 10:00:00,36.87,36.88,36.79,36.87,108600.0,16.1984,16.2028,16.1633,16.1984,108600.0
2005-07-01 10:30:00,36.88,36.99,36.87,36.9,79000.0,16.2028,16.2511,16.1984,16.2116,79000.0
2005-07-01 11:00:00,36.9,36.9,36.69,36.82,115800.0,16.2116,16.2116,16.1193,16.1764,115800.0
2005-07-01 11:30:00,36.82,36.84,36.74,36.79,74000.0,16.1764,16.1852,16.1413,16.1633,74000.0
2005-07-01 12:00:00,36.8,36.88,36.77,36.84,83000.0,16.1677,16.2028,16.1545,16.1852,83000.0
2005-07-01 12:30:00,36.84,36.88,36.8,36.85,48400.0,16.1852,16.2028,16.1677,16.1896,48400.0
2005-07-01 13:00:00,36.85,36.88,36.81,36.85,83400.0,16.1896,16.2028,16.1721,16.1896,83400.0
2005-07-01 13:30:00,36.85,36.92,36.81,36.89,64000.0,16.1896,16.2204,16.1721,16.2072,64000.0
2005-07-01 14:00:00,36.88,36.95,36.88,36.92,61000.0,16.2028,16.2336,16.2028,16.2204,61000.0
2005-07-01 14:30:00,36.93,36.97,36.92,36.96,36200.0,16.2248,16.2423,16.2204,16.238,36200.0
2005-07-01 15:00:00,36.96,36.98,36.88,36.9,46600.0,16.238,16.2467,16.2028,16.2116,46600.0
2005-07-01 15:30:00,36.9,37.06,36.89,37.06,138000.0,16.2116,16.2819,16.2072,16.2819,138000.0
2005-07-05 09:30:00,37.06,37.07,36.69,36.77,190600.0,16.2819,16.2863,16.1193,16.1545,190600.0
2005-07-05 10:00:00,36.77,37.06,36.75,36.99,105200.0,16.1545,16.2819,16.1457,16.2511,105200.0
2005-07-05 10:30:00,37.0,37.08,36.94,37.08,93800.0,16.2555,16.2907,16.2292,16.2907,93800.0
2005-07-05 11:00:00,37.07,37.13,37.06,37.1,71400.0,16.2863,16.3126,16.2819,16.2995,71400.0
2005-07-05 11:30:00,37.09,37.1,36.99,37.05,101600.0,16.2951,16.2995,16.2511,16.2775,101600.0
2005-07-05 12:00:00,37.04,37.18,37.04,37.14,147400.0,16.2731,16.3346,16.2731,16.317,147400.0
2005-07-05 12:30:00,37.13,37.18,37.09,37.09,134600.0,16.3126,16.3346,16.2951,16.2951,134600.0
2005-07-05 13:00:00,37.09,37.16,37.08,37.12,82000.0,16.2951,16.3258,16.2907,16.3082,82000.0
2005-07-05 13:30:00,37.12,37.18,37.1,37.1,65200.0,16.3082,16.3346,16.2995,16.2995,65200.0
2005-07-05 14:00:00,37.12,37.13,37.05,37.09,79200.0,16.3082,16.3126,16.2775,16.2951,79200.0
2005-07-05 14:30:00,37.08,37.18,37.06,37.13,94000.0,16.2907,16.3346,16.2819,16.3126,94000.0
2005-07-05 15:00:00,37.13,37.18,37.07,37.09,376200.0,16.3126,16.3346,16.2863,16.2951,376200.0
2005-07-05 15:30:00,37.1,37.18,37.06,37.1,164600.0,16.2995,16.3346,16.2819,16.2995,164600.0
2005-07-06 09:30:00,37.08,37.22,36.94,36.99,315200.0,16.2907,16.3522,16.2292,16.2511,315200.0
2005-07-06 10:00:00,36.98,37.05,36.95,37.0,278800.0,16.2467,16.2775,16.2336,16.2555,278800.0
2005-07-06 10:30:00,37.0,37.05,36.98,36.98,136000.0,16.2555,16.2775,16.2467,16.2467,136000.0
2005-07-06 11:00:00,36.98,37.05,36.98,37.05,252600.0,16.2467,16.2775,16.2467,16.2775,252600.0
2005-07-06 11:30:00,37.05,37.06,36.92,36.98,86800.0,16.2775,16.2819,16.2204,16.2467,86800.0
2005-07-06 12:00:00,36.98,36.98,36.87,36.88,92400.0,16.2467,16.2467,16.1984,16.2028,92400.0
2005-07-06 12:30:00,36.88,36.88,36.82,36.85,97600.0,16.2028,16.2028,16.1764,16.1896,97600.0
2005-07-06 13:00:00,36.85,36.93,36.85,36.91,71800.0,16.1896,16.2248,16.1896,16.216,71800.0
2005-07-06 13:30:00,36.9,36.93,36.88,36.9,65000.0,16.2116,16.2248,16.2028,16.2116,65000.0
2005-07-06 14:00:00,36.9,36.9,36.69,36.76,139600.0,16.2116,16.2116,16.1193,16.1501,139600.0
2005-07-06 14:30:00,36.76,36.76,36.58,36.6,137000.0,16.1501,16.1501,16.071,16.0798,137000.0
2005-07-06 15:00:00,36.6,36.62,36.58,36.61,204600.0,16.0798,16.0886,16.071,16.0842,204600.0
2005-07-06 15:30:00,36.6,36.61,36.45,36.48,337800.0,16.0798,16.0842,16.0139,16.0271,337800.0
2005-07-07 09:30:00,36.27,36.41,36.08,36.34,295200.0,15.9348,15.9963,15.8513,15.9656,295200.0
2005-07-07 10:00:00,36.35,36.6,36.3,36.5,198200.0,15.97,16.0798,15.948,16.0359,198200.0
2005-07-07 10:30:00,36.5,36.53,36.21,36.25,253000.0,16.0359,16.049,15.9084,15.926,253000.0
2005-07-07 11:00:00,36.27,36.45,36.16,36.41,158600.0,15.9348,16.0139,15.8865,15.9963,158600.0
2005-07-07 11:30:00,36.4,36.52,36.36,36.5,101400.0,15.9919,16.0446,15.9744,16.0359,101400.0
2005-07-07 12:00:00,36.5,36.58,36.43,36.56,140000.0,16.0359,16.071,16.0051,16.0622,140000.0
2005-07-07 12:30:00,36.55,36.63,36.51,36.56,67800.0,16.0578,16.093,16.0403,16.0622,67800.0
2005-07-07 13:00:00,36.56,36.65,36.56,36.65,54800.0,16.0622,16.1018,16.0622,16.1018,54800.0
2005-07-07 13:30:00,36.65,36.69,36.53,36.6,132200.0,16.1018,16.1193,16.049,16.0798,132200.0
2005-07-07 14:00:00,36.6,36.66,36.58,36.6,93400.0,16.0798,16.1062,16.071,16.0798,93400.0
2005-07-07 14:30:00,36.59,36.7,36.58,36.66,145200.0,16.0754,16.1237,16.071,16.1062,145200.0
2005-07-07 15:00:00,36.66,36.79,36.59,36.73,257200.0,16.1062,16.1633,16.0754,16.1369,257200.0
2005-07-07 15:30:00,36.72,37.0,36.59,37.0,513200.0,16.1325,16.2555,16.0754,16.2555,513200.0
2005-07-08 09:30:00,36.88,37.15,36.83,36.95,161800.0,16.2028,16.3214,16.1808,16.2336,161800.0
2005-07-08 10:00:00,36.95,37.13,36.94,37.05,246200.0,16.2336,16.3126,16.2292,16.2775,246200.0
2005-07-08 10:30:00,37.05,37.24,37.02,37.24,106200.0,16.2775,16.361,16.2643,16.361,106200.0
2005-07-08 11:00:00,37.24,37.24,37.13,37.24,100800.0,16.361,16.361,16.3126,16.361,100800.0
2005-07-08 11:30:00,37.23,37.35,37.22,37.35,138800.0,16.3566,16.4093,16.3522,16.4093,138800.0
2005-07-08 12:00:00,37.35,37.41,37.35,37.4,262800.0,16.4093,16.4357,16.4093,16.4313,262800.0
2005-07-08 12:30:00,37.4,37.49,37.4,37.42,110400.0,16.4313,16.4708,16.4313,16.44,110400.0
2005-07-08 13:00:00,37.42,37.42,37.27,37.29,119600.0,16.44,16.44,16.3741,16.3829,119600.0
2005-07-08 13:30:00,37.29,37.34,37.28,37.3,81400.0,16.3829,16.4049,16.3785,16.3873,81400.0
2005-07-08 14:00:00,37.31,37.32,37.25,37.3,94000.0,16.3917,16.3961,16.3654,16.3873,94000.0
2005-07-08 14:30:00,37.29,37.3,37.17,37.24,189200.0,16.3829,16.3873,16.3302,16.361,189200.0
2005-07-08 15:00:00,37.25,37.32,37.17,37.31,187000.0,16.3654,16.3961,16.3302,16.3917,187000.0
2005-07-08 15:30:00,37.31,37.42,37.25,37.38,370400.0,16.3917,16.44,16.3654,16.4225,370400.0
2005-07-11 09:30:00,37.52,37.54,37.45,37.54,334200.0,16.484,16.4928,16.4532,16.4928,334200.0
2005-07-11 10:00:00,37.54,37.77,37.54,37.76,217400.0,16.4928,16.5938,16.4928,16.5894,217400.0
2005-07-11 10:30:00,37.76,37.9,37.73,37.88,213600.0,16.5894,16.6509,16.5762,16.6421,213600.0
2005-07-11 11:00:00,37.86,37.88,37.8,37.83,139600.0,16.6334,16.6421,16.607,16.6202,139600.0
2005-07-11 11:30:00,37.84,37.84,37.72,37.73,101000.0,16.6246,16.6246,16.5719,16.5762,101000.0
2005-07-11 12:00:00,37.72,37.79,37.69,37.69,137600.0,16.5719,16.6026,16.5587,16.5587,137600.0
2005-07-11 12:30:00,37.69,37.7,37.63,37.63,137200.0,16.5587,16.5631,16.5323,16.5323,137200.0
2005-07-11 13:00:00,37.63,37.65,37.59,37.64,108400.0,16.5323,16.5411,16.5147,16.5367,108400.0
2005-07-11 13:30:00,37.64,37.65,37.58,37.58,112200.0,16.5367,16.5411,16.5103,16.5103,112200.0
2005-07-11 14:00:00,37.58,37.63,37.55,37.63,103000.0,16.5103,16.5323,16.4972,16.5323,103000.0
2005-07-11 14:30:00,37.63,37.74,37.63,37.7,155600.0,16.5323,16.5806,16.5323,16.5631,155600.0
2005-07-11 15:00:00,37.7,37.82,37.7,37.74,224600.0,16.5631,16.6158,16.5631,16.5806,224600.0
2005-07-11 15:30:00,37.74,37.95,37.74,37.92,421200.0,16.5806,16.6729,16.5806,16.6597,421200.0
2005-07-12 09:30:00,37.85,38.04,37.8,37.87,213200.0,16.629,16.7124,16.607,16.6378,213200.0
2005-07-12 10:00:00,37.88,37.88,37.75,37.77,180200.0,16.6421,16.6421,16.585,16.5938,180200.0
2005-07-12 10:30:00,37.77,37.94,37.75,37.93,127600.0,16.5938,16.6685,16.585,16.6641,127600.0
2005-07-12 11:00:00,37.94,37.94,37.85,37.87,66800.0,16.6685,16.6685,16.629,16.6378,66800.0
2005-07-12 11:30:00,37.88,37.9,37.85,37.86,53600.0,16.6421,16.6509,16.629,16.6334,53600.0
2005-07-12 12:00:00,37.87,37.91,37.84,37.9,50000.0,16.6378,16.6553,16.6246,16.6509,50000.0
2005-07-12 12:30:00,37.9,37.91,37.84,37.88,211400.0,16.6509,16.6553,16.6246,16.6421,211400.0
2005-07-12 13:00:00,37.87,37.92,37.85,37.9,77600.0,16.6378,16.6597,16.629,16.6509,77600.0
2005-07-12 13:30:00,37.9,38.02,37.88,37.99,106600.0,16.6509,16.7037,16.6421,16.6905,106600.0
2005-07-12 14:00:00,37.99,37.99,37.92,37.92,94600.0,16.6905,16.6905,16.6597,16.6597,94600.0
2005-07-12 14:30:00,37.92,37.99,37.91,37.99,71400.0,16.6597,16.6905,16.6553,16.6905,71400.0
2005-07-12 15:00:00,37.99,38.05,37.96,38.03,151600.0,16.6905,16.7168,16.6773,16.708,151600.0
2005-07-12 15:30:00,38.03,38.05,37.87,37.94,197800.0,16.708,16.7168,16.6378,16.6685,197800.0
2005-07-13 09:30:00,37.8,37.95,37.71,37.77,159200.0,16.607,16.6729,16.5675,16.5938,159200.0
2005-07-13 10:00:00,37.78,37.88,37.74,37.87,172000.0,16.5982,16.6421,16.5806,16.6378,172000.0
2005-07-13 10:30:00,37.88,37.98,37.77,37.77,121800.0,16.6421,16.6861,16.5938,16.5938,121800.0
2005-07-13 11:00:00,37.77,37.81,37.75,37.77,130600.0,16.5938,16.6114,16.585,16.5938,130600.0
2005-07-13 11:30:00,37.77,37.81,37.75,37.81,131600.0,16.5938,16.6114,16.585,16.6114,131600.0
2005-07-13 12:00:00,37.81,37.85,37.8,37.82,50400.0,16.6114,16.629,16.607,16.6158,50400.0
2005-07-13 12:30:00,37.83,37.86,37.73,37.74,74000.0,16.6202,16.6334,16.5762,16.5806,74000.0
2005-07-13 13:00:00,37.79,37.8,37.76,37.8,57600.0,16.6026,16.607,16.5894,16.607,57600.0
2005-07-13 13:30:00,37.79,37.79,37.74,37.78,74800.0,16.6026,16.6026,16.5806,16.5982,74800.0
2005-07-13 14:00:00,37.77,37.82,37.74,37.79,66600.0,16.5938,16.6158,16.5806,16.6026,66600.0
2005-07-13 14:30:00,37.8,37.8,37.69,37.7,102400.0,16.607,16.607,16.5587,16.5631,102400.0
2005-07-13 15:00:00,37.7,37.72,37.56,37.7,187400.0,16.5631,16.5719,16.5016,16.5631,187400.0
2005-07-13 15:30:00,37.7,37.75,37.68,37.72,94400.0,16.5631,16.585,16.5543,16.5719,94400.0
2005-07-14 09:30:00,37.93,38.12,37.73,37.77,268400.0,16.6641,16.7476,16.5762,16.5938,268400.0
2005-07-14 10:00:00,37.77,37.9,37.75,37.84,116000.0,16.5938,16.6509,16.585,16.6246,116000.0
2005-07-14 10:30:00,37.84,37.86,37.48,37.49,126000.0,16.6246,16.6334,16.4664,16.4708,126000.0
2005-07-14 11:00:00,37.5,37.58,37.48,37.49,90400.0,16.4752,16.5103,16.4664,16.4708,90400.0
2005-07-14 11:30:00,37.49,37.49,37.19,37.24,194000.0,16.4708,16.4708,16.339,16.361,194000.0
2005-07-14 12:00:00,37.24,37.32,37.2,37.24,92400.0,16.361,16.3961,16.3434,16.361,92400.0
2005-07-14 12:30:00,37.23,37.24,37.13,37.15,105200.0,16.3566,16.361,16.3126,16.3214,105200.0
2005-07-14 13:00:00,37.14,37.21,37.0,37.01,187800.0,16.317,16.3478,16.2555,16.2599,187800.0
2005-07-14 13:30:00,37.02,37.1,36.98,37.0,206800.0,16.2643,16.2995,16.2467,16.2555,206800.0
2005-07-14 14:00:00,37.0,37.02,36.91,36.98,143400.0,16.2555,16.2643,16.216,16.2467,143400.0
2005-07-14 14:30:00,36.97,37.08,36.95,37.02,132600.0,16.2423,16.2907,16.2336,16.2643,132600.0
2005-07-14 15:00:00,37.02,37.34,37.02,37.33,156000.0,16.2643,16.4049,16.2643,16.4005,156000.0
2005-07-14 15:30:00,37.32,37.32,37.23,37.23,201200.0,16.3961,16.3961,16.3566,16.3566,201200.0
2005-07-15 09:30:00,37.24,37.38,37.16,37.31,301600.0,16.361,16.4225,16.3258,16.3917,301600.0
2005-07-15 10:00:00,37.32,37.33,37.21,37.29,46600.0,16.3961,16.4005,16.3478,16.3829,46600.0
2005-07-15 10:30:00,37.29,37.3,37.24,37.26,55600.0,16.3829,16.3873,16.361,16.3698,55600.0
2005-07-15 11:00:00,37.27,37.31,37.24,37.28,76800.0,16.3741,16.3917,16.361,16.3785,76800.0
2005-07-15 11:30:00,37.27,37.27,37.13,37.17,38000.0,16.3741,16.3741,16.3126,16.3302,38000.0
2005-07-15 12:00:00,37.16,37.17,37.05,37.1,73400.0,16.3258,16.3302,16.2775,16.2995,73400.0
2005-07-15 12:30:00,37.1,37.13,37.08,37.13,38200.0,16.2995,16.3126,16.2907,16.3126,38200.0
2005-07-15 13:00:00,37.13,37.22,37.12,37.21,40600.0,16.3126,16.3522,16.3082,16.3478,40600.0
2005-07-15 13:30:00,37.21,37.22,37.16,37.19,37000.0,16.3478,16.3522,16.3258,16.339,37000.0
2005-07-15 14:00:00,37.18,37.29,37.16,37.29,53200.0,16.3346,16.3829,16.3258,16.3829,53200.0
2005-07-15 14:30:00,37.28,37.32,37.22,37.32,46000.0,16.3785,16.3961,16.3522,16.3961,46000.0
2005-07-15 15:00:00,37.32,37.33,37.28,37.3,80600.0,16.3961,16.4005,16.3785,16.3873,80600.0
2005-07-15 15:30:00,37.3,37.37,37.29,37.34,143200.0,16.3873,16.4181,16.3829,16.4049,143200.0
2005-07-18 09:30:00,37.37,37.51,37.37,37.41,115400.0,16.4181,16.4796,16.4181,16.4357,115400.0
2005-07-18 10:00:00,37.41,37.43,37.32,37.39,86000.0,16.4357,16.4444,16.3961,16.4269,86000.0
2005-07-18 10:30:00,37.39,37.39,37.37,37.39,50600.0,16.4269,16.4269,16.4181,16.4269,50600.0
2005-07-18 11:00:00,37.4,37.46,37.37,37.39,60000.0,16.4313,16.4576,16.4181,16.4269,60000.0
2005-07-18 11:30:00,37.39,37.39,37.29,37.31,57600.0,16.4269,16.4269,16.3829,16.3917,57600.0
2005-07-18 12:00:00,37.33,37.35,37.28,37.3,45400.0,16.4005,16.4093,16.3785,16.3873,45400.0
2005-07-18 12:30:00,37.31,37.33,37.25,37.25,46800.0,16.3917,16.4005,16.3654,16.3654,46800.0
2005-07-18 13:00:00,37.26,37.28,37.2,37.21,58000.0,16.3698,16.3785,16.3434,16.3478,58000.0
2005-07-18 13:30:00,37.21,37.31,37.21,37.31,51800.0,16.3478,16.3917,16.3478,16.3917,51800.0
2005-07-18 14:00:00,37.32,37.33,37.25,37.28,39200.0,16.3961,16.4005,16.3654,16.3785,39200.0
2005-07-18 14:30:00,37.28,37.3,37.21,37.27,142000.0,16.3785,16.3873,16.3478,16.3741,142000.0
2005-07-18 15:00:00,37.26,37.29,37.23,37.24,71200.0,16.3698,16.3829,16.3566,16.361,71200.0
2005-07-18 15:30:00,37.24,37.3,37.2,37.2,67400.0,16.361,16.3873,16.3434,16.3434,67400.0
2005-07-19 09:30:00,37.22,37.35,37.04,37.23,230200.0,16.3522,16.4093,16.2731,16.3566,230200.0
2005-07-19 10:00:00,37.24,37.33,37.05,37.33,160200.0,16.361,16.4005,16.2775,16.4005,160200.0
2005-07-19 10:30:00,37.33,37.38,37.25,37.35,165600.0,16.4005,16.4225,16.3654,16.4093,165600.0
2005-07-19 11:00:00,37.35,37.38,37.3,37.35,197400.0,16.4093,16.4225,16.3873,16.4093,197400.0
2005-07-19 11:30:00,37.35,37.36,37.33,37.34,132400.0,16.4093,16.4137,16.4005,16.4049,132400.0
2005-07-19 12:00:00,37.35,37.37,37.31,37.34,77400.0,16.4093,16.4181,16.3917,16.4049,77400.0
2005-07-19 12:30:00,37.34,37.38,37.33,37.36,79400.0,16.4049,16.4225,16.4005,16.4137,79400.0
2005-07-19 13:00:00,37.36,37.36,37.31,37.31,49200.0,16.4137,16.4137,16.3917,16.3917,49200.0
2005-07-19 13:30:00,37.31,37.35,37.24,37.27,184400.0,16.3917,16.4093,16.361,16.3741,184400.0
2005-07-19 14:00:00,37.26,37.32,37.21,37.3,85200.0,16.3698,16.3961,16.3478,16.3873,85200.0
2005-07-19 14:30:00,37.3,37.35,37.24,37.27,98200.0,16.3873,16.4093,16.361,16.3741,98200.0
2005-07-19 15:00:00,37.27,37.27,37.19,37.22,164800.0,16.3741,16.3741,16.339,16.3522,164800.0
2005-07-19 15:30:00,37.22,37.26,37.13,37.16,362800.0,16.3522,16.3698,16.3126,16.3258,362800.0
2005-07-20 09:30:00,37.08,37.23,37.06,37.13,122600.0,16.2907,16.3566,16.2819,16.3126,122600.0
2005-07-20 10:00:00,37.13,37.18,37.04,37.1,122200.0,16.3126,16.3346,16.2731,16.2995,122200.0
2005-07-20 10:30:00,37.1,37.13,37.05,37.09,145600.0,16.2995,16.3126,16.2775,16.2951,145600.0
2005-07-20 11:00:00,37.1,37.19,37.07,37.13,116800.0,16.2995,16.339,16.2863,16.3126,116800.0
2005-07-20 11:30:00,37.13,37.16,37.06,37.1,99000.0,16.3126,16.3258,16.2819,16.2995,99000.0
2005-07-20 12:00:00,37.1,37.1,37.0,37.03,102200.0,16.2995,16.2995,16.2555,16.2687,102200.0
2005-07-20 12:30:00,37.03,37.06,37.01,37.04,120800.0,16.2687,16.2819,16.2599,16.2731,120800.0
2005-07-20 13:00:00,37.04,37.21,37.03,37.2,470400.0,16.2731,16.3478,16.2687,16.3434,470400.0
2005-07-20 13:30:00,37.2,37.23,37.12,37.17,187800.0,16.3434,16.3566,16.3082,16.3302,187800.0
2005-07-20 14:00:00,37.18,37.31,37.17,37.3,241200.0,16.3346,16.3917,16.3302,16.3873,241200.0
2005-07-20 14:30:00,37.3,37.42,37.27,37.35,282200.0,16.3873,16.44,16.3741,16.4093,282200.0
2005-07-20 15:00:00,37.35,37.35,37.27,37.29,165200.0,16.4093,16.4093,16.3741,16.3829,165200.0
2005-07-20 15:30:00,37.3,37.41,37.3,37.34,299000.0,16.3873,16.4357,16.3873,16.4049,299000.0
2005-07-21 09:30:00,37.31,37.45,37.08,37.08,193000.0,16.3917,16.4532,16.2907,16.2907,193000.0
2005-07-21 10:00:00,37.08,37.22,36.85,36.88,261600.0,16.2907,16.3522,16.1896,16.2028,261600.0
2005-07-21 10:30:00,36.85,36.85,36.47,36.57,205200.0,16.1896,16.1896,16.0227,16.0666,205200.0
2005-07-21 11:00:00,36.57,36.8,36.57,36.65,184200.0,16.0666,16.1677,16.0666,16.1018,184200.0
2005-07-21 11:30:00,36.65,36.67,36.55,36.55,140600.0,16.1018,16.1105,16.0578,16.0578,140600.0
2005-07-21 12:00:00,36.56,36.6,36.51,36.59,202800.0,16.0622,16.0798,16.0403,16.0754,202800.0
2005-07-21 12:30:00,36.59,36.94,36.59,36.9,147600.0,16.0754,16.2292,16.0754,16.2116,147600.0
2005-07-21 13:00:00,36.91,37.05,36.83,36.85,91000.0,16.216,16.2775,16.1808,16.1896,91000.0
2005-07-21 13:30:00,36.84,36.88,36.78,36.78,52200.0,16.1852,16.2028,16.1589,16.1589,52200.0
2005-07-21 14:00:00,36.78,36.82,36.69,36.72,99000.0,16.1589,16.1764,16.1193,16.1325,99000.0
2005-07-21 14:30:00,36.7,36.76,36.61,36.65,113400.0,16.1237,16.1501,16.0842,16.1018,113400.0
2005-07-21 15:00:00,36.65,36.75,36.61,36.75,253800.0,16.1018,16.1457,16.0842,16.1457,253800.0
2005-07-21 15:30:00,36.76,36.77,36.57,36.61,251800.0,16.1501,16.1545,16.0666,16.0842,251800.0
2005-07-22 09:30:00,36.63,36.8,36.59,36.71,215000.0,16.093,16.1677,16.0754,16.1281,215000.0
2005-07-22 10:00:00,36.72,36.75,36.67,36.74,107600.0,16.1325,16.1457,16.1105,16.1413,107600.0
2005-07-22 10:30:00,36.74,36.8,36.73,36.79,119600.0,16.1413,16.1677,16.1369,16.1633,119600.0
2005-07-22 11:00:00,36.79,36.88,36.75,36.79,84200.0,16.1633,16.2028,16.1457,16.1633,84200.0
2005-07-22 11:30:00,36.79,36.81,36.69,36.76,92200.0,16.1633,16.1721,16.1193,16.1501,92200.0
2005-07-22 12:00:00,36.77,36.82,36.73,36.74,58200.0,16.1545,16.1764,16.1369,16.1413,58200.0
2005-07-22 12:30:00,36.74,36.75,36.65,36.67,356200.0,16.1413,16.1457,16.1018,16.1105,356200.0
2005-07-22 13:00:00,36.68,36.75,36.68,36.74,90400.0,16.1149,16.1457,16.1149,16.1413,90400.0
2005-07-22 13:30:00,36.74,36.81,36.72,36.77,182600.0,16.1413,16.1721,16.1325,16.1545,182600.0
2005-07-22 14:00:00,36.76,36.83,36.74,36.8,116000.0,16.1501,16.1808,16.1413,16.1677,116000.0
2005-07-22 14:30:00,36.8,36.99,36.78,36.95,228000.0,16.1677,16.2511,16.1589,16.2336,228000.0
2005-07-22 15:00:00,36.95,36.95,36.81,36.95,153800.0,16.2336,16.2336,16.1721,16.2336,153800.0
2005-07-22 15:30:00,36.95,36.95,36.86,36.94,221200.0,16.2336,16.2336,16.194,16.2292,221200.0
2005-07-25 09:30:00,36.96,37.07,36.88,37.06,82400.0,16.238,16.2863,16.2028,16.2819,82400.0
2005-07-25 10:00:00,37.05,37.08,36.99,37.08,89400.0,16.2775,16.2907,16.2511,16.2907,89400.0
2005-07-25 10:30:00,37.08,37.23,37.03,37.16,54200.0,16.2907,16.3566,16.2687,16.3258,54200.0
2005-07-25 11:00:00,37.16,37.16,37.09,37.13,30000.0,16.3258,16.3258,16.2951,16.3126,30000.0
2005-07-25 11:30:00,37.12,37.18,37.09,37.17,34000.0,16.3082,16.3346,16.2951,16.3302,34000.0
2005-07-25 12:00:00,37.18,37.26,37.17,37.18,97600.0,16.3346,16.3698,16.3302,16.3346,97600.0
2005-07-25 12:30:00,37.18,37.18,37.08,37.08,41200.0,16.3346,16.3346,16.2907,16.2907,41200.0
2005-07-25 13:00:00,37.08,37.14,37.08,37.1,35000.0,16.2907,16.317,16.2907,16.2995,35000.0
2005-07-25 13:30:00,37.1,37.17,37.06,37.11,43000.0,16.2995,16.3302,16.2819,16.3039,43000.0
2005-07-25 14:00:00,37.1,37.12,37.05,37.06,57000.0,16.2995,16.3082,16.2775,16.2819,57000.0
2005-07-25 14:30:00,37.05,37.06,36.93,36.93,73000.0,16.2775,16.2819,16.2248,16.2248,73000.0
2005-07-25 15:00:00,36.93,36.96,36.88,36.91,94200.0,16.2248,16.238,16.2028,16.216,94200.0
2005-07-25 15:30:00,36.92,36.96,36.88,36.91,132800.0,16.2204,16.238,16.2028,16.216,132800.0
2005-07-26 09:30:00,36.92,37.08,36.78,36.92,190400.0,16.2204,16.2907,16.1589,16.2204,190400.0
2005-07-26 10:00:00,36.92,37.06,36.78,37.02,134600.0,16.2204,16.2819,16.1589,16.2643,134600.0
2005-07-26 10:30:00,37.02,37.05,36.97,37.01,64200.0,16.2643,16.2775,16.2423,16.2599,64200.0
2005-07-26 11:00:00,37.01,37.02,36.91,36.98,160000.0,16.2599,16.2643,16.216,16.2467,160000.0
2005-07-26 11:30:00,36.98,37.04,36.95,36.99,122400.0,16.2467,16.2731,16.2336,16.2511,122400.0
2005-07-26 12:00:00,36.99,37.01,36.88,36.9,145800.0,16.2511,16.2599,16.2028,16.2116,145800.0
2005-07-26 12:30:00,36.89,36.95,36.85,36.91,104600.0,16.2072,16.2336,16.1896,16.216,104600.0
2005-07-26 13:00:00,36.91,36.94,36.87,36.88,37000.0,16.216,16.2292,16.1984,16.2028,37000.0
2005-07-26 13:30:00,36.88,36.97,36.84,36.94,88600.0,16.2028,16.2423,16.1852,16.2292,88600.0
2005-07-26 14:00:00,36.94,36.96,36.86,36.91,46200.0,16.2292,16.238,16.194,16.216,46200.0
2005-07-26 14:30:00,36.91,36.94,36.88,36.91,100800.0,16.216,16.2292,16.2028,16.216,100800.0
2005-07-26 15:00:00,36.9,36.91,36.83,36.86,53200.0,16.2116,16.216,16.1808,16.194,53200.0
2005-07-26 15:30:00,36.86,36.9,36.81,36.82,103000.0,16.194,16.2116,16.1721,16.1764,103000.0
2005-07-27 09:30:00,36.83,36.99,36.76,36.88,168600.0,16.1808,16.2511,16.1501,16.2028,168600.0
2005-07-27 10:00:00,36.88,36.95,36.83,36.9,87600.0,16.2028,16.2336,16.1808,16.2116,87600.0
2005-07-27 10:30:00,36.91,36.96,36.84,36.88,83400.0,16.216,16.238,16.1852,16.2028,83400.0
2005-07-27 11:00:00,36.89,36.96,36.87,36.92,71200.0,16.2072,16.238,16.1984,16.2204,71200.0
2005-07-27 11:30:00,36.92,36.95,36.88,36.91,114000.0,16.2204,16.2336,16.2028,16.216,114000.0
2005-07-27 12:00:00,36.9,36.96,36.87,36.95,162000.0,16.2116,16.238,16.1984,16.2336,162000.0
2005-07-27 12:30:00,36.95,36.98,36.88,36.91,61000.0,16.2336,16.2467,16.2028,16.216,61000.0
2005-07-27 13:00:00,36.9,36.93,36.85,36.88,72400.0,16.2116,16.2248,16.1896,16.2028,72400.0
2005-07-27 13:30:00,36.88,36.92,36.81,36.81,86000.0,16.2028,16.2204,16.1721,16.1721,86000.0
2005-07-27 14:00:00,36.81,36.88,36.8,36.88,127200.0,16.1721,16.2028,16.1677,16.2028,127200.0
2005-07-27 14:30:00,36.88,36.88,36.8,36.88,125000.0,16.2028,16.2028,16.1677,16.2028,125000.0
2005-07-27 15:00:00,36.87,36.9,36.79,36.88,148600.0,16.1984,16.2116,16.1633,16.2028,148600.0
2005-07-27 15:30:00,36.88,36.9,36.76,36.81,326200.0,16.2028,16.2116,16.1501,16.1721,326200.0
2005-07-28 09:30:00,36.88,36.99,36.87,36.92,241800.0,16.2028,16.2511,16.1984,16.2204,241800.0
2005-07-28 10:00:00,36.92,36.92,36.74,36.87,188600.0,16.2204,16.2204,16.1413,16.1984,188600.0
2005-07-28 10:30:00,36.87,36.98,36.85,36.95,136000.0,16.1984,16.2467,16.1896,16.2336,136000.0
2005-07-28 11:00:00,36.94,36.96,36.88,36.93,89800.0,16.2292,16.238,16.2028,16.2248,89800.0
2005-07-28 11:30:00,36.92,37.03,36.88,37.0,157600.0,16.2204,16.2687,16.2028,16.2555,157600.0
2005-07-28 12:00:00,37.0,37.08,36.98,37.06,113200.0,16.2555,16.2907,16.2467,16.2819,113200.0
2005-07-28 12:30:00,37.07,37.13,37.04,37.1,115800.0,16.2863,16.3126,16.2731,16.2995,115800.0
2005-07-28 13:00:00,37.11,37.17,37.1,37.12,84400.0,16.3039,16.3302,16.2995,16.3082,84400.0
2005-07-28 13:30:00,37.12,37.2,37.1,37.12,125200.0,16.3082,16.3434,16.2995,16.3082,125200.0
2005-07-28 14:00:00,37.12,37.23,37.09,37.22,115800.0,16.3082,16.3566,16.2951,16.3522,115800.0
2005-07-28 14:30:00,37.22,37.32,37.21,37.27,133600.0,16.3522,16.3961,16.3478,16.3741,133600.0
2005-07-28 15:00:00,37.26,37.28,37.17,37.26,140800.0,16.3698,16.3785,16.3302,16.3698,140800.0
2005-07-28 15:30:00,37.26,37.27,37.15,37.23,414000.0,16.3698,16.3741,16.3214,16.3566,414000.0
2005-07-29 09:30:00,37.23,37.34,37.19,37.25,206400.0,16.3566,16.4049,16.339,16.3654,206400.0
2005-07-29 10:00:00,37.25,37.32,37.23,37.28,154200.0,16.3654,16.3961,16.3566,16.3785,154200.0
2005-07-29 10:30:00,37.28,37.3,37.21,37.26,121800.0,16.3785,16.3873,16.3478,16.3698,121800.0
2005-07-29 11:00:00,37.26,37.26,37.13,37.16,152400.0,16.3698,16.3698,16.3126,16.3258,152400.0
2005-07-29 11:30:00,37.16,37.16,37.01,37.13,171600.0,16.3258,16.3258,16.2599,16.3126,171600.0
2005-07-29 12:00:00,37.13,37.19,37.06,37.16,61600.0,16.3126,16.339,16.2819,16.3258,61600.0
2005-07-29 12:30:00,37.14,37.2,37.13,37.14,86200.0,16.317,16.3434,16.3126,16.317,86200.0
2005-07-29 13:00:00,37.16,37.2,37.13,37.13,58600.0,16.3258,16.3434,16.3126,16.3126,58600.0
2005-07-29 13:30:00,37.13,37.15,37.13,37.15,129800.0,16.3126,16.3214,16.3126,16.3214,129800.0
2005-07-29 14:00:00,37.15,37.2,37.13,37.17,91600.0,16.3214,16.3434,16.3126,16.3302,91600.0
2005-07-29 14:30:00,37.16,37.18,37.14,37.16,120800.0,16.3258,16.3346,16.317,16.3258,120800.0
2005-07-29 15:00:00,37.17,37.17,37.02,37.02,150400.0,16.3302,16.3302,16.2643,16.2643,150400.0
2005-07-29 15:30:00,37.02,37.06,36.93,36.96,197800.0,16.2643,16.2819,16.2248,16.238,197800.0
2005-08-01 09:30:00,37.01,37.04,36.8,36.93,129600.0,16.2599,16.2731,16.1677,16.2248,129600.0
2005-08-01 10:00:00,36.93,37.01,36.7,36.8,124600.0,16.2248,16.2599,16.1237,16.1677,124600.0
2005-08-01 10:30:00,36.8,36.82,36.6,36.68,85400.0,16.1677,16.1764,16.0798,16.1149,85400.0
2005-08-01 11:00:00,36.68,36.69,36.57,36.63,112400.0,16.1149,16.1193,16.0666,16.093,112400.0
2005-08-01 11:30:00,36.63,36.71,36.63,36.64,70000.0,16.093,16.1281,16.093,16.0974,70000.0
2005-08-01 12:00:00,36.65,36.74,36.63,36.65,62600.0,16.1018,16.1413,16.093,16.1018,62600.0
2005-08-01 12:30:00,36.66,36.73,36.65,36.71,103600.0,16.1062,16.1369,16.1018,16.1281,103600.0
2005-08-01 13:00:00,36.7,36.72,36.62,36.65,60400.0,16.1237,16.1325,16.0886,16.1018,60400.0
2005-08-01 13:30:00,36.65,36.73,36.65,36.67,51800.0,16.1018,16.1369,16.1018,16.1105,51800.0
2005-08-01 14:00:00,36.67,36.82,36.66,36.81,146800.0,16.1105,16.1764,16.1062,16.1721,146800.0
2005-08-01 14:30:00,36.82,36.93,36.82,36.86,137200.0,16.1764,16.2248,16.1764,16.194,137200.0
2005-08-01 15:00:00,36.87,36.88,36.79,36.8,111200.0,16.1984,16.2028,16.1633,16.1677,111200.0
2005-08-01 15:30:00,36.8,36.84,36.68,36.71,265600.0,16.1677,16.1852,16.1149,16.1281,265600.0
2005-08-02 09:30:00,37.98,38.12,37.41,37.56,1045400.0,16.6861,16.7476,16.4357,16.5016,1045400.0
2005-08-02 10:00:00,37.57,37.96,37.57,37.95,567800.0,16.5059,16.6773,16.5059,16.6729,567800.0
2005-08-02 10:30:00,37.96,38.02,37.9,37.94,386000.0,16.6773,16.7037,16.6509,16.6685,386000.0
2005-08-02 11:00:00,37.94,38.06,37.93,37.95,310400.0,16.6685,16.7212,16.6641,16.6729,310400.0
2005-08-02 11:30:00,37.94,38.04,37.92,37.97,338600.0,16.6685,16.7124,16.6597,16.6817,338600.0
2005-08-02 12:00:00,37.97,38.16,37.97,38.13,415200.0,16.6817,16.7652,16.6817,16.752,415200.0
2005-08-02 12:30:00,38.13,38.23,38.12,38.15,446400.0,16.752,16.7959,16.7476,16.7608,446400.0
2005-08-02 13:00:00,38.14,38.31,38.14,38.3,307800.0,16.7564,16.8311,16.7564,16.8267,307800.0
2005-08-02 13:30:00,38.3,38.32,38.23,38.27,203800.0,16.8267,16.8355,16.7959,16.8135,203800.0
2005-08-02 14:00:00,38.27,38.38,38.27,38.29,351600.0,16.8135,16.8618,16.8135,16.8223,351600.0
2005-08-02 14:30:00,38.29,38.54,38.29,38.43,680800.0,16.8223,16.9321,16.8223,16.8838,680800.0
2005-08-02 15:00:00,38.43,38.59,38.43,38.47,643200.0,16.8838,16.9541,16.8838,16.9014,643200.0
2005-08-02 15:30:00,38.46,38.53,38.38,38.53,502400.0,16.897,16.9277,16.8618,16.9277,502400.0
2005-08-03 09:30:00,38.1,38.16,37.91,38.05,1007400.0,16.7388,16.7652,16.6553,16.7168,1007400.0
2005-08-03 10:00:00,38.06,38.41,38.02,38.4,638000.0,16.7212,16.875,16.7037,16.8706,638000.0
2005-08-03 10:30:00,38.4,39.29,38.4,39.04,1003000.0,16.8706,17.2616,16.8706,17.1518,1003000.0
2005-08-03 11:00:00,39.05,39.6,39.05,39.44,989200.0,17.1562,17.3978,17.1562,17.3275,989200.0
2005-08-03 11:30:00,39.45,39.55,39.38,39.47,331400.0,17.3319,17.3758,17.3012,17.3407,331400.0
2005-08-03 12:00:00,39.46,39.52,39.42,39.45,264400.0,17.3363,17.3627,17.3187,17.3319,264400.0
2005-08-03 12:30:00,39.45,39.48,39.26,39.32,267600.0,17.3319,17.3451,17.2484,17.2748,267600.0
2005-08-03 13:00:00,39.32,39.45,39.29,39.39,262800.0,17.2748,17.3319,17.2616,17.3055,262800.0
2005-08-03 13:30:00,39.41,39.48,39.39,39.39,192400.0,17.3143,17.3451,17.3055,17.3055,192400.0
2005-08-03 14:00:00,39.39,39.4,39.26,39.26,219400.0,17.3055,17.3099,17.2484,17.2484,219400.0
2005-08-03 14:30:00,39.25,39.26,38.69,38.82,627800.0,17.244,17.2484,16.998,17.0551,627800.0
2005-08-03 15:00:00,38.82,38.89,38.67,38.8,478600.0,17.0551,17.0859,16.9892,17.0463,478600.0
2005-08-03 15:30:00,38.81,38.99,38.81,38.92,420200.0,17.0507,17.1298,17.0507,17.0991,420200.0
2005-08-04 09:30:00,38.95,39.08,38.49,38.95,372800.0,17.1122,17.1694,16.9101,17.1122,372800.0
2005-08-04 10:00:00,38.94,39.2,38.93,39.1,314200.0,17.1078,17.2221,17.1035,17.1781,314200.0
2005-08-04 10:30:00,39.1,39.22,39.02,39.02,232200.0,17.1781,17.2309,17.143,17.143,232200.0
2005-08-04 11:00:00,39.02,39.09,39.01,39.07,144800.0,17.143,17.1737,17.1386,17.165,144800.0
2005-08-04 11:30:00,39.06,39.06,38.94,38.97,111400.0,17.1606,17.1606,17.1078,17.121,111400.0
2005-08-04 12:00:00,38.97,38.97,38.73,38.73,151400.0,17.121,17.121,17.0156,17.0156,151400.0
2005-08-04 12:30:00,38.73,38.73,38.45,38.48,338600.0,17.0156,17.0156,16.8926,16.9057,338600.0
2005-08-04 13:00:00,38.49,38.61,38.48,38.51,177400.0,16.9101,16.9629,16.9057,16.9189,177400.0
2005-08-04 13:30:00,38.51,38.52,38.41,38.48,135800.0,16.9189,16.9233,16.875,16.9057,135800.0
2005-08-04 14:00:00,38.48,38.55,38.42,38.55,90200.0,16.9057,16.9365,16.8794,16.9365,90200.0
2005-08-04 14:30:00,38.55,38.76,38.51,38.6,216200.0,16.9365,17.0288,16.9189,16.9585,216200.0
2005-08-04 15:00:00,38.6,38.67,38.49,38.52,157600.0,16.9585,16.9892,16.9101,16.9233,157600.0
2005-08-04 15:30:00,38.54,38.54,38.4,38.44,336600.0,16.9321,16.9321,16.8706,16.8882,336600.0
2005-08-05 09:30:00,38.43,38.43,38.18,38.31,338400.0,16.8838,16.8838,16.7739,16.8311,338400.0
2005-08-05 10:00:00,38.31,38.31,38.11,38.17,418400.0,16.8311,16.8311,16.7432,16.7696,418400.0
2005-08-05 10:30:00,38.17,38.17,38.02,38.1,169200.0,16.7696,16.7696,16.7037,16.7388,169200.0
2005-08-05 11:00:00,38.1,38.17,38.09,38.13,130000.0,16.7388,16.7696,16.7344,16.752,130000.0
2005-08-05 11:30:00,38.12,38.13,37.96,37.96,112000.0,16.7476,16.752,16.6773,16.6773,112000.0
2005-08-05 12:00:00,37.93,37.94,37.8,37.83,122400.0,16.6641,16.6685,16.607,16.6202,122400.0
2005-08-05 12:30:00,37.84,37.96,37.83,37.96,201200.0,16.6246,16.6773,16.6202,16.6773,201200.0
2005-08-05 13:00:00,37.96,38.07,37.95,37.98,175600.0,16.6773,16.7256,16.6729,16.6861,175600.0
2005-08-05 13:30:00,37.98,38.15,37.96,38.13,142000.0,16.6861,16.7608,16.6773,16.752,142000.0
2005-08-05 14:00:00,38.13,38.13,37.97,37.99,147000.0,16.752,16.752,16.6817,16.6905,147000.0
2005-08-05 14:30:00,37.98,38.06,37.96,37.96,142400.0,16.6861,16.7212,16.6773,16.6773,142400.0
2005-08-05 15:00:00,37.96,37.96,37.88,37.93,159800.0,16.6773,16.6773,16.6421,16.6641,159800.0
2005-08-05 15:30:00,37.93,37.94,37.9,37.9,319600.0,16.6641,16.6685,16.6509,16.6509,319600.0
2005-08-08 09:30:00,38.08,38.21,37.98,38.05,280600.0,16.73,16.7871,16.6861,16.7168,280600.0
2005-08-08 10:00:00,38.05,38.06,37.99,38.0,329000.0,16.7168,16.7212,16.6905,16.6949,329000.0
2005-08-08 10:30:00,38.0,38.01,37.75,37.78,184000.0,16.6949,16.6993,16.585,16.5982,184000.0
2005-08-08 11:00:00,37.79,37.82,37.71,37.82,173600.0,16.6026,16.6158,16.5675,16.6158,173600.0
2005-08-08 11:30:00,37.83,37.98,37.82,37.88,189600.0,16.6202,16.6861,16.6158,16.6421,189600.0
2005-08-08 12:00:00,37.88,37.9,37.73,37.76,229000.0,16.6421,16.6509,16.5762,16.5894,229000.0
2005-08-08 12:30:00,37.76,37.76,37.65,37.68,110600.0,16.5894,16.5894,16.5411,16.5543,110600.0
2005-08-08 13:00:00,37.68,37.69,37.6,37.62,162400.0,16.5543,16.5587,16.5191,16.5279,162400.0
2005-08-08 13:30:00,37.62,37.65,37.51,37.54,201800.0,16.5279,16.5411,16.4796,16.4928,201800.0
2005-08-08 14:00:00,37.54,37.55,37.34,37.42,264000.0,16.4928,16.4972,16.4049,16.44,264000.0
2005-08-08 14:30:00,37.41,37.44,37.24,37.27,710800.0,16.4357,16.4488,16.361,16.3741,710800.0
2005-08-08 15:00:00,37.26,37.46,37.24,37.46,366800.0,16.3698,16.4576,16.361,16.4576,366800.0
2005-08-08 15:30:00,37.47,37.48,37.31,37.31,441400.0,16.462,16.4664,16.3917,16.3917,441400.0
2005-08-09 09:30:00,37.71,37.72,37.4,37.6,249800.0,16.5675,16.5719,16.4313,16.5191,249800.0
2005-08-09 10:00:00,37.6,37.63,37.47,37.49,298800.0,16.5191,16.5323,16.462,16.4708,298800.0
2005-08-09 10:30:00,37.49,37.6,37.49,37.58,174200.0,16.4708,16.5191,16.4708,16.5103,174200.0
2005-08-09 11:00:00,37.58,37.6,37.48,37.6,133400.0,16.5103,16.5191,16.4664,16.5191,133400.0
2005-08-09 11:30:00,37.6,37.65,37.57,37.64,160600.0,16.5191,16.5411,16.5059,16.5367,160600.0
2005-08-09 12:00:00,37.65,37.69,37.61,37.63,107200.0,16.5411,16.5587,16.5235,16.5323,107200.0
2005-08-09 12:30:00,37.63,37.64,37.51,37.52,129000.0,16.5323,16.5367,16.4796,16.484,129000.0
2005-08-09 13:00:00,37.54,37.54,37.48,37.5,132800.0,16.4928,16.4928,16.4664,16.4752,132800.0
2005-08-09 13:30:00,37.49,37.51,37.47,37.48,90000.0,16.4708,16.4796,16.462,16.4664,90000.0
2005-08-09 14:00:00,37.48,37.55,37.46,37.52,114400.0,16.4664,16.4972,16.4576,16.484,114400.0
2005-08-09 14:30:00,37.52,37.61,37.52,37.54,159400.0,16.484,16.5235,16.484,16.4928,159400.0
2005-08-09 15:00:00,37.54,37.56,37.43,37.45,154200.0,16.4928,16.5016,16.4444,16.4532,154200.0
2005-08-09 15:30:00,37.44,37.6,37.44,37.55,224600.0,16.4488,16.5191,16.4488,16.4972,224600.0
2005-08-10 09:30:00,37.75,37.98,37.68,37.87,336200.0,16.585,16.6861,16.5543,16.6378,336200.0
2005-08-10 10:00:00,37.88,37.95,37.83,37.93,174800.0,16.6421,16.6729,16.6202,16.6641,174800.0
2005-08-10 10:30:00,37.93,37.99,37.9,37.93,198600.0,16.6641,16.6905,16.6509,16.6641,198600.0
2005-08-10 11:00:00,37.94,37.94,37.83,37.85,106800.0,16.6685,16.6685,16.6202,16.629,106800.0
2005-08-10 11:30:00,37.85,37.88,37.8,37.83,226800.0,16.629,16.6421,16.607,16.6202,226800.0
2005-08-10 12:00:00,37.83,37.84,37.77,37.8,94000.0,16.6202,16.6246,16.5938,16.607,94000.0
2005-08-10 12:30:00,37.79,37.8,37.57,37.68,199400.0,16.6026,16.607,16.5059,16.5543,199400.0
2005-08-10 13:00:00,37.68,37.68,37.49,37.54,204800.0,16.5543,16.5543,16.4708,16.4928,204800.0
2005-08-10 13:30:00,37.54,37.58,37.41,37.45,111200.0,16.4928,16.5103,16.4357,16.4532,111200.0
2005-08-10 14:00:00,37.45,37.47,37.25,37.3,186200.0,16.4532,16.462,16.3654,16.3873,186200.0
2005-08-10 14:30:00,37.3,37.31,37.2,37.24,229600.0,16.3873,16.3917,16.3434,16.361,229600.0
2005-08-10 15:00:00,37.24,37.24,37.09,37.19,279800.0,16.361,16.361,16.2951,16.339,279800.0
2005-08-10 15:30:00,37.19,37.3,37.15,37.25,347400.0,16.339,16.3873,16.3214,16.3654,347400.0
2005-08-11 09:30:00,37.5,37.55,37.4,37.5,328000.0,16.4752,16.4972,16.4313,16.4752,328000.0
2005-08-11 10:00:00,37.49,37.65,37.45,37.55,371800.0,16.4708,16.5411,16.4532,16.4972,371800.0
2005-08-11 10:30:00,37.57,37.63,37.55,37.63,224000.0,16.5059,16.5323,16.4972,16.5323,224000.0
2005-08-11 11:00:00,37.63,37.69,37.55,37.66,232600.0,16.5323,16.5587,16.4972,16.5455,232600.0
2005-08-11 11:30:00,37.66,37.66,37.52,37.6,123000.0,16.5455,16.5455,16.484,16.5191,123000.0
2005-08-11 12:00:00,37.57,37.59,37.44,37.46,98400.0,16.5059,16.5147,16.4488,16.4576,98400.0
2005-08-11 12:30:00,37.45,37.51,37.44,37.49,112000.0,16.4532,16.4796,16.4488,16.4708,112000.0
2005-08-11 13:00:00,37.49,37.55,37.47,37.52,114800.0,16.4708,16.4972,16.462,16.484,114800.0
2005-08-11 13:30:00,37.52,37.52,37.38,37.38,143400.0,16.484,16.484,16.4225,16.4225,143400.0
2005-08-11 14:00:00,37.37,37.38,37.2,37.32,402600.0,16.4181,16.4225,16.3434,16.3961,402600.0
2005-08-11 14:30:00,37.31,37.41,37.31,37.35,133200.0,16.3917,16.4357,16.3917,16.4093,133200.0
2005-08-11 15:00:00,37.35,37.35,37.23,37.25,608000.0,16.4093,16.4093,16.3566,16.3654,608000.0
2005-08-11 15:30:00,37.25,37.37,37.24,37.36,502000.0,16.3654,16.4181,16.361,16.4137,502000.0
2005-08-12 09:30:00,37.33,37.48,37.24,37.28,289800.0,16.4005,16.4664,16.361,16.3785,289800.0
2005-08-12 10:00:00,37.27,37.28,37.17,37.24,130400.0,16.3741,16.3785,16.3302,16.361,130400.0
2005-08-12 10:30:00,37.24,37.24,37.13,37.18,116600.0,16.361,16.361,16.3126,16.3346,116600.0
2005-08-12 11:00:00,37.18,37.22,37.09,37.13,178400.0,16.3346,16.3522,16.2951,16.3126,178400.0
2005-08-12 11:30:00,37.13,37.18,37.04,37.05,131200.0,16.3126,16.3346,16.2731,16.2775,131200.0
2005-08-12 12:00:00,37.05,37.12,37.02,37.1,138400.0,16.2775,16.3082,16.2643,16.2995,138400.0
2005-08-12 12:30:00,37.1,37.16,37.07,37.16,101200.0,16.2995,16.3258,16.2863,16.3258,101200.0
2005-08-12 13:00:00,37.16,37.2,37.13,37.18,86200.0,16.3258,16.3434,16.3126,16.3346,86200.0
2005-08-12 13:30:00,37.18,37.19,37.16,37.18,106600.0,16.3346,16.339,16.3258,16.3346,106600.0
2005-08-12 14:00:00,37.19,37.37,37.18,37.32,177800.0,16.339,16.4181,16.3346,16.3961,177800.0
2005-08-12 14:30:00,37.32,37.35,37.24,37.29,149200.0,16.3961,16.4093,16.361,16.3829,149200.0
2005-08-12 15:00:00,37.27,37.41,37.23,37.38,204600.0,16.3741,16.4357,16.3566,16.4225,204600.0
2005-08-12 15:30:00,37.38,37.42,37.2,37.25,344000.0,16.4225,16.44,16.3434,16.3654,344000.0
2005-08-15 09:30:00,37.27,37.39,37.19,37.31,137000.0,16.3741,16.4269,16.339,16.3917,137000.0
2005-08-15 10:00:00,37.31,37.31,37.1,37.16,80600.0,16.3917,16.3917,16.2995,16.3258,80600.0
2005-08-15 10:30:00,37.16,37.27,37.16,37.23,58000.0,16.3258,16.3741,16.3258,16.3566,58000.0
2005-08-15 11:00:00,37.24,37.33,37.24,37.27,92200.0,16.361,16.4005,16.361,16.3741,92200.0
2005-08-15 11:30:00,37.27,37.31,37.21,37.27,166400.0,16.3741,16.3917,16.3478,16.3741,166400.0
2005-08-15 12:00:00,37.27,37.38,37.27,37.31,90200.0,16.3741,16.4225,16.3741,16.3917,90200.0
2005-08-15 12:30:00,37.32,37.38,37.32,37.37,39400.0,16.3961,16.4225,16.3961,16.4181,39400.0
2005-08-15 13:00:00,37.37,37.53,37.37,37.5,64200.0,16.4181,16.4884,16.4181,16.4752,64200.0
2005-08-15 13:30:00,37.49,37.57,37.46,37.48,59600.0,16.4708,16.5059,16.4576,16.4664,59600.0
2005-08-15 14:00:00,37.49,37.52,37.4,37.43,85000.0,16.4708,16.484,16.4313,16.4444,85000.0
2005-08-15 14:30:00,37.43,37.45,37.37,37.42,89400.0,16.4444,16.4532,16.4181,16.44,89400.0
2005-08-15 15:00:00,37.42,37.48,37.35,37.4,104400.0,16.44,16.4664,16.4093,16.4313,104400.0
2005-08-15 15:30:00,37.4,37.51,37.38,37.51,267400.0,16.4313,16.4796,16.4225,16.4796,267400.0
2005-08-16 09:30:00,37.51,37.67,37.27,37.41,176600.0,16.4796,16.5499,16.3741,16.4357,176600.0
2005-08-16 10:00:00,37.41,37.55,37.39,37.49,221800.0,16.4357,16.4972,16.4269,16.4708,221800.0
2005-08-16 10:30:00,37.49,37.55,37.41,37.41,126200.0,16.4708,16.4972,16.4357,16.4357,126200.0
2005-08-16 11:00:00,37.41,37.49,37.39,37.4,98600.0,16.4357,16.4708,16.4269,16.4313,98600.0
2005-08-16 11:30:00,37.38,37.41,37.31,37.31,81800.0,16.4225,16.4357,16.3917,16.3917,81800.0
2005-08-16 12:00:00,37.31,37.37,37.25,37.37,143000.0,16.3917,16.4181,16.3654,16.4181,143000.0
2005-08-16 12:30:00,37.35,37.4,37.34,37.39,92800.0,16.4093,16.4313,16.4049,16.4269,92800.0
2005-08-16 13:00:00,37.4,37.44,37.37,37.41,88200.0,16.4313,16.4488,16.4181,16.4357,88200.0
2005-08-16 13:30:00,37.4,37.47,37.38,37.42,148400.0,16.4313,16.462,16.4225,16.44,148400.0
2005-08-16 14:00:00,37.43,37.45,37.32,37.32,170000.0,16.4444,16.4532,16.3961,16.3961,170000.0
2005-08-16 14:30:00,37.31,37.39,37.26,37.33,104400.0,16.3917,16.4269,16.3698,16.4005,104400.0
2005-08-16 15:00:00,37.32,37.38,37.15,37.21,216600.0,16.3961,16.4225,16.3214,16.3478,216600.0
2005-08-16 15:30:00,37.21,37.24,37.08,37.08,235000.0,16.3478,16.361,16.2907,16.2907,235000.0
2005-08-17 09:30:00,37.0,37.01,36.68,36.72,226800.0,16.2555,16.2599,16.1149,16.1325,226800.0
2005-08-17 10:00:00,36.72,36.73,36.41,36.54,324400.0,16.1325,16.1369,15.9963,16.0534,324400.0
2005-08-17 10:30:00,36.52,36.82,36.43,36.68,271200.0,16.0446,16.1764,16.0051,16.1149,271200.0
2005-08-17 11:00:00,36.68,36.89,36.66,36.66,296600.0,16.1149,16.2072,16.1062,16.1062,296600.0
2005-08-17 11:30:00,36.65,36.75,36.6,36.74,102600.0,16.1018,16.1457,16.0798,16.1413,102600.0
2005-08-17 12:00:00,36.74,36.74,36.59,36.69,159000.0,16.1413,16.1413,16.0754,16.1193,159000.0
2005-08-17 12:30:00,36.66,36.77,36.66,36.73,155200.0,16.1062,16.1545,16.1062,16.1369,155200.0
2005-08-17 13:00:00,36.73,36.77,36.69,36.75,77200.0,16.1369,16.1545,16.1193,16.1457,77200.0
2005-08-17 13:30:00,36.75,36.76,36.69,36.71,59000.0,16.1457,16.1501,16.1193,16.1281,59000.0
2005-08-17 14:00:00,36.71,36.73,36.62,36.67,174200.0,16.1281,16.1369,16.0886,16.1105,174200.0
2005-08-17 14:30:00,36.68,36.7,36.58,36.65,104200.0,16.1149,16.1237,16.071,16.1018,104200.0
2005-08-17 15:00:00,36.63,36.72,36.61,36.68,216400.0,16.093,16.1325,16.0842,16.1149,216400.0
2005-08-17 15:30:00,36.68,36.75,36.68,36.75,372800.0,16.1149,16.1457,16.1149,16.1457,372800.0
2005-08-18 09:30:00,36.65,36.83,36.52,36.82,174800.0,16.1018,16.1808,16.0446,16.1764,174800.0
2005-08-18 10:00:00,36.82,37.08,36.8,37.07,158000.0,16.1764,16.2907,16.1677,16.2863,158000.0
2005-08-18 10:30:00,37.07,37.08,36.94,37.0,134400.0,16.2863,16.2907,16.2292,16.2555,134400.0
2005-08-18 11:00:00,37.02,37.08,36.95,36.96,474000.0,16.2643,16.2907,16.2336,16.238,474000.0
2005-08-18 11:30:00,36.96,37.02,36.95,36.98,108600.0,16.238,16.2643,16.2336,16.2467,108600.0
2005-08-18 12:00:00,36.98,37.09,36.98,37.09,74800.0,16.2467,16.2951,16.2467,16.2951,74800.0
2005-08-18 12:30:00,37.09,37.12,37.03,37.05,62400.0,16.2951,16.3082,16.2687,16.2775,62400.0
2005-08-18 13:00:00,37.05,37.19,37.05,37.17,127400.0,16.2775,16.339,16.2775,16.3302,127400.0
2005-08-18 13:30:00,37.15,37.24,37.1,37.16,161000.0,16.3214,16.361,16.2995,16.3258,161000.0
2005-08-18 14:00:00,37.16,37.2,37.11,37.11,95400.0,16.3258,16.3434,16.3039,16.3039,95400.0
2005-08-18 14:30:00,37.11,37.24,37.11,37.23,181400.0,16.3039,16.361,16.3039,16.3566,181400.0
2005-08-18 15:00:00,37.23,37.31,37.2,37.2,207600.0,16.3566,16.3917,16.3434,16.3434,207600.0
2005-08-18 15:30:00,37.2,37.28,37.16,37.23,312200.0,16.3434,16.3785,16.3258,16.3566,312200.0
2005-08-19 09:30:00,37.49,37.49,37.16,37.35,265600.0,16.4708,16.4708,16.3258,16.4093,265600.0
2005-08-19 10:00:00,37.36,37.54,37.36,37.51,93600.0,16.4137,16.4928,16.4137,16.4796,93600.0
2005-08-19 10:30:00,37.51,37.52,37.41,37.44,101600.0,16.4796,16.484,16.4357,16.4488,101600.0
2005-08-19 11:00:00,37.44,37.48,37.38,37.43,114000.0,16.4488,16.4664,16.4225,16.4444,114000.0
2005-08-19 11:30:00,37.43,37.55,37.42,37.52,144600.0,16.4444,16.4972,16.44,16.484,144600.0
2005-08-19 12:00:00,37.52,37.52,37.48,37.49,113400.0,16.484,16.484,16.4664,16.4708,113400.0
2005-08-19 12:30:00,37.49,37.49,37.42,37.46,99400.0,16.4708,16.4708,16.44,16.4576,99400.0
2005-08-19 13:00:00,37.45,37.49,37.38,37.49,173600.0,16.4532,16.4708,16.4225,16.4708,173600.0
2005-08-19 13:30:00,37.49,37.54,37.47,37.5,193400.0,16.4708,16.4928,16.462,16.4752,193400.0
2005-08-19 14:00:00,37.51,37.56,37.48,37.49,104400.0,16.4796,16.5016,16.4664,16.4708,104400.0
2005-08-19 14:30:00,37.49,37.56,37.48,37.54,142800.0,16.4708,16.5016,16.4664,16.4928,142800.0
2005-08-19 15:00:00,37.54,37.58,37.54,37.57,168200.0,16.4928,16.5103,16.4928,16.5059,168200.0
2005-08-19 15:30:00,37.57,37.58,37.49,37.51,388800.0,16.5059,16.5103,16.4708,16.4796,388800.0
2005-08-22 09:30:00,38.21,38.21,37.59,37.74,228200.0,16.7871,16.7871,16.5147,16.5806,228200.0
2005-08-22 10:00:00,37.74,37.99,37.74,37.88,228800.0,16.5806,16.6905,16.5806,16.6421,228800.0
2005-08-22 10:30:00,37.87,37.99,37.83,37.94,318800.0,16.6378,16.6905,16.6202,16.6685,318800.0
2005-08-22 11:00:00,37.94,38.0,37.93,37.99,170800.0,16.6685,16.6949,16.6641,16.6905,170800.0
2005-08-22 11:30:00,37.99,38.05,37.93,37.97,147800.0,16.6905,16.7168,16.6641,16.6817,147800.0
2005-08-22 12:00:00,37.97,37.97,37.87,37.9,174000.0,16.6817,16.6817,16.6378,16.6509,174000.0
2005-08-22 12:30:00,37.91,37.91,37.74,37.75,171600.0,16.6553,16.6553,16.5806,16.585,171600.0
2005-08-22 13:00:00,37.75,37.77,37.65,37.77,138400.0,16.585,16.5938,16.5411,16.5938,138400.0
2005-08-22 13:30:00,37.77,37.77,37.68,37.74,97800.0,16.5938,16.5938,16.5543,16.5806,97800.0
2005-08-22 14:00:00,37.74,37.83,37.7,37.77,234000.0,16.5806,16.6202,16.5631,16.5938,234000.0
2005-08-22 14:30:00,37.77,37.81,37.7,37.72,169800.0,16.5938,16.6114,16.5631,16.5719,169800.0
2005-08-22 15:00:00,37.72,37.85,37.71,37.82,231000.0,16.5719,16.629,16.5675,16.6158,231000.0
2005-08-22 15:30:00,37.81,37.91,37.8,37.9,198200.0,16.6114,16.6553,16.607,16.6509,198200.0
2005-08-23 09:30:00,37.9,38.02,37.82,37.93,452000.0,16.6509,16.7037,16.6158,16.6641,452000.0
2005-08-23 10:00:00,37.93,38.17,37.9,38.17,381000.0,16.6641,16.7696,16.6509,16.7696,381000.0
2005-08-23 10:30:00,38.17,38.22,38.09,38.19,382800.0,16.7696,16.7915,16.7344,16.7783,382800.0
2005-08-23 11:00:00,38.19,38.27,38.17,38.24,282000.0,16.7783,16.8135,16.7696,16.8003,282000.0
2005-08-23 11:30:00,38.22,38.29,38.17,38.22,294200.0,16.7915,16.8223,16.7696,16.7915,294200.0
2005-08-23 12:00:00,38.22,38.23,38.1,38.1,199600.0,16.7915,16.7959,16.7388,16.7388,199600.0
2005-08-23 12:30:00,38.1,38.1,38.03,38.09,161000.0,16.7388,16.7388,16.708,16.7344,161000.0
2005-08-23 13:00:00,38.09,38.11,38.02,38.05,211000.0,16.7344,16.7432,16.7037,16.7168,211000.0
2005-08-23 13:30:00,38.05,38.16,38.04,38.13,255000.0,16.7168,16.7652,16.7124,16.752,255000.0
2005-08-23 14:00:00,38.14,38.23,38.09,38.19,238800.0,16.7564,16.7959,16.7344,16.7783,238800.0
2005-08-23 14:30:00,38.19,38.28,38.16,38.21,208600.0,16.7783,16.8179,16.7652,16.7871,208600.0
2005-08-23 15:00:00,38.21,38.22,38.1,38.13,304000.0,16.7871,16.7915,16.7388,16.752,304000.0
2005-08-23 15:30:00,38.12,38.19,38.03,38.11,396600.0,16.7476,16.7783,16.708,16.7432,396600.0
2005-08-24 09:30:00,37.74,38.21,37.74,38.16,353400.0,16.7276,16.9359,16.7276,16.9138,353400.0
2005-08-24 10:00:00,38.16,38.21,37.9,37.94,144800.0,16.9138,16.9359,16.7985,16.8162,144800.0
2005-08-24 10:30:00,37.94,38.06,37.9,37.93,198800.0,16.8162,16.8694,16.7985,16.8118,198800.0
2005-08-24 11:00:00,37.92,37.93,37.75,37.92,200200.0,16.8074,16.8118,16.732,16.8074,200200.0
2005-08-24 11:30:00,37.9,37.93,37.88,37.88,194400.0,16.7985,16.8118,16.7897,16.7897,194400.0
2005-08-24 12:00:00,37.88,37.96,37.78,37.93,156400.0,16.7897,16.8251,16.7453,16.8118,156400.0
2005-08-24 12:30:00,37.93,38.02,37.91,37.98,169600.0,16.8118,16.8517,16.803,16.834,169600.0
2005-08-24 13:00:00,37.99,38.0,37.91,37.93,156600.0,16.8384,16.8428,16.803,16.8118,156600.0
2005-08-24 13:30:00,37.94,37.98,37.88,37.88,107200.0,16.8162,16.834,16.7897,16.7897,107200.0
2005-08-24 14:00:00,37.88,37.92,37.81,37.81,124400.0,16.7897,16.8074,16.7586,16.7586,124400.0
2005-08-24 14:30:00,37.82,37.85,37.76,37.77,979200.0,16.7631,16.7764,16.7365,16.7409,979200.0
2005-08-24 15:00:00,37.77,37.8,37.68,37.76,433400.0,16.7409,16.7542,16.701,16.7365,433400.0
2005-08-24 15:30:00,37.76,37.83,37.73,37.79,313800.0,16.7365,16.7675,16.7232,16.7498,313800.0
2005-08-25 09:30:00,37.8,38.15,37.8,37.92,291600.0,16.7542,16.9093,16.7542,16.8074,291600.0
2005-08-25 10:00:00,37.91,37.93,37.85,37.91,167600.0,16.803,16.8118,16.7764,16.803,167600.0
2005-08-25 10:30:00,37.91,38.04,37.88,38.04,287800.0,16.803,16.8606,16.7897,16.8606,287800.0
2005-08-25 11:00:00,38.04,38.08,37.99,38.02,92000.0,16.8606,16.8783,16.8384,16.8517,92000.0
2005-08-25 11:30:00,38.02,38.16,37.96,38.15,169200.0,16.8517,16.9138,16.8251,16.9093,169200.0
2005-08-25 12:00:00,38.15,38.19,38.02,38.05,118600.0,16.9093,16.9271,16.8517,16.865,118600.0
2005-08-25 12:30:00,38.05,38.07,37.99,38.02,70200.0,16.865,16.8739,16.8384,16.8517,70200.0
2005-08-25 13:00:00,38.03,38.04,37.95,38.02,91800.0,16.8561,16.8606,16.8207,16.8517,91800.0
2005-08-25 13:30:00,38.02,38.05,37.93,37.94,96200.0,16.8517,16.865,16.8118,16.8162,96200.0
2005-08-25 14:00:00,37.94,37.98,37.9,37.97,88000.0,16.8162,16.834,16.7985,16.8295,88000.0
2005-08-25 14:30:00,37.98,38.08,37.93,38.07,88200.0,16.834,16.8783,16.8118,16.8739,88200.0
2005-08-25 15:00:00,38.07,38.08,38.0,38.02,126600.0,16.8739,16.8783,16.8428,16.8517,126600.0
2005-08-25 15:30:00,38.02,38.09,37.98,38.07,215800.0,16.8517,16.8827,16.834,16.8739,215800.0
2005-08-26 09:30:00,38.1,38.29,38.05,38.21,228200.0,16.8872,16.9714,16.865,16.9359,228200.0
2005-08-26 10:00:00,38.23,38.24,38.04,38.13,191400.0,16.9448,16.9492,16.8606,16.9005,191400.0
2005-08-26 10:30:00,38.14,38.23,38.08,38.16,114800.0,16.9049,16.9448,16.8783,16.9138,114800.0
2005-08-26 11:00:00,38.16,38.19,38.03,38.04,95800.0,16.9138,16.9271,16.8561,16.8606,95800.0
2005-08-26 11:30:00,38.04,38.05,37.96,38.02,101200.0,16.8606,16.865,16.8251,16.8517,101200.0
2005-08-26 12:00:00,38.01,38.03,37.92,37.93,87800.0,16.8473,16.8561,16.8074,16.8118,87800.0
2005-08-26 12:30:00,37.92,37.93,37.85,37.86,158800.0,16.8074,16.8118,16.7764,16.7808,158800.0
2005-08-26 13:00:00,37.88,37.99,37.88,37.94,119800.0,16.7897,16.8384,16.7897,16.8162,119800.0
2005-08-26 13:30:00,37.94,38.02,37.94,38.02,79200.0,16.8162,16.8517,16.8162,16.8517,79200.0
2005-08-26 14:00:00,38.02,38.13,37.95,38.11,127800.0,16.8517,16.9005,16.8207,16.8916,127800.0
2005-08-26 14:30:00,38.12,38.12,38.0,38.04,122000.0,16.896,16.896,16.8428,16.8606,122000.0
2005-08-26 15:00:00,38.05,38.09,37.99,38.03,98800.0,16.865,16.8827,16.8384,16.8561,98800.0
2005-08-26 15:30:00,38.02,38.08,37.95,37.95,166600.0,16.8517,16.8783,16.8207,16.8207,166600.0
2005-08-29 09:30:00,37.75,37.99,37.34,37.87,454200.0,16.732,16.8384,16.5503,16.7852,454200.0
2005-08-29 10:00:00,37.85,38.17,37.74,38.12,336800.0,16.7764,16.9182,16.7276,16.896,336800.0
2005-08-29 10:30:00,38.13,38.13,37.98,38.1,243000.0,16.9005,16.9005,16.834,16.8872,243000.0
2005-08-29 11:00:00,38.1,38.21,38.1,38.13,195000.0,16.8872,16.9359,16.8872,16.9005,195000.0
2005-08-29 11:30:00,38.13,38.25,38.11,38.22,129200.0,16.9005,16.9537,16.8916,16.9404,129200.0
2005-08-29 12:00:00,38.21,38.29,38.21,38.23,126000.0,16.9359,16.9714,16.9359,16.9448,126000.0
2005-08-29 12:30:00,38.23,38.24,38.13,38.13,132600.0,16.9448,16.9492,16.9005,16.9005,132600.0
2005-08-29 13:00:00,38.13,38.23,38.13,38.18,168800.0,16.9005,16.9448,16.9005,16.9226,168800.0
2005-08-29 13:30:00,38.18,38.24,38.18,38.21,102000.0,16.9226,16.9492,16.9226,16.9359,102000.0
2005-08-29 14:00:00,38.21,38.22,38.08,38.16,110600.0,16.9359,16.9404,16.8783,16.9138,110600.0
2005-08-29 14:30:00,38.16,38.21,38.15,38.18,52400.0,16.9138,16.9359,16.9093,16.9226,52400.0
2005-08-29 15:00:00,38.17,38.21,38.13,38.17,139200.0,16.9182,16.9359,16.9005,16.9182,139200.0
2005-08-29 15:30:00,38.17,38.23,38.14,38.2,148000.0,16.9182,16.9448,16.9049,16.9315,148000.0
2005-08-30 09:30:00,38.0,38.24,37.95,38.02,218800.0,16.8428,16.9492,16.8207,16.8517,218800.0
2005-08-30 10:00:00,38.02,38.1,37.85,37.87,163200.0,16.8517,16.8872,16.7764,16.7852,163200.0
2005-08-30 10:30:00,37.87,37.88,37.79,37.88,265400.0,16.7852,16.7897,16.7498,16.7897,265400.0
2005-08-30 11:00:00,37.86,37.91,37.72,37.88,238400.0,16.7808,16.803,16.7187,16.7897,238400.0
2005-08-30 11:30:00,37.87,37.93,37.78,37.8,273800.0,16.7852,16.8118,16.7453,16.7542,273800.0
2005-08-30 12:00:00,37.79,37.9,37.79,37.84,232800.0,16.7498,16.7985,16.7498,16.7719,232800.0
2005-08-30 12:30:00,37.84,37.94,37.83,37.88,140000.0,16.7719,16.8162,16.7675,16.7897,140000.0
2005-08-30 13:00:00,37.88,37.88,37.8,37.8,123600.0,16.7897,16.7897,16.7542,16.7542,123600.0
2005-08-30 13:30:00,37.8,37.9,37.8,37.8,137200.0,16.7542,16.7985,16.7542,16.7542,137200.0
2005-08-30 14:00:00,37.8,37.88,37.74,37.8,416200.0,16.7542,16.7897,16.7276,16.7542,416200.0
2005-08-30 14:30:00,37.8,37.87,37.72,37.72,208600.0,16.7542,16.7852,16.7187,16.7187,208600.0
2005-08-30 15:00:00,37.71,37.84,37.7,37.77,216200.0,16.7143,16.7719,16.7099,16.7409,216200.0
2005-08-30 15:30:00,37.77,38.02,37.77,37.96,284200.0,16.7409,16.8517,16.7409,16.8251,284200.0
2005-08-31 09:30:00,38.09,38.13,37.97,37.97,150000.0,16.8827,16.9005,16.8295,16.8295,150000.0
2005-08-31 10:00:00,37.96,38.03,37.88,37.91,227200.0,16.8251,16.8561,16.7897,16.803,227200.0
2005-08-31 10:30:00,37.91,38.07,37.88,38.01,123400.0,16.803,16.8739,16.7897,16.8473,123400.0
2005-08-31 11:00:00,38.0,38.08,37.98,37.99,137600.0,16.8428,16.8783,16.834,16.8384,137600.0
2005-08-31 11:30:00,37.99,38.03,37.97,37.98,74200.0,16.8384,16.8561,16.8295,16.834,74200.0
2005-08-31 12:00:00,37.99,38.02,37.8,37.82,139400.0,16.8384,16.8517,16.7542,16.7631,139400.0
2005-08-31 12:30:00,37.82,37.95,37.82,37.83,60800.0,16.7631,16.8207,16.7631,16.7675,60800.0
2005-08-31 13:00:00,37.83,37.93,37.82,37.87,136200.0,16.7675,16.8118,16.7631,16.7852,136200.0
2005-08-31 13:30:00,37.86,37.97,37.82,37.92,126400.0,16.7808,16.8295,16.7631,16.8074,126400.0
2005-08-31 14:00:00,37.92,37.98,37.82,37.96,171600.0,16.8074,16.834,16.7631,16.8251,171600.0
2005-08-31 14:30:00,37.96,38.05,37.95,38.05,106200.0,16.8251,16.865,16.8207,16.865,106200.0
2005-08-31 15:00:00,38.05,38.14,38.02,38.13,128400.0,16.865,16.9049,16.8517,16.9005,128400.0
2005-08-31 15:30:00,38.13,38.24,38.12,38.24,316600.0,16.9005,16.9492,16.896,16.9492,316600.0
2005-09-01 09:30:00,38.35,39.17,38.35,39.17,615800.0,16.998,17.3614,16.998,17.3614,615800.0
2005-09-01 10:00:00,39.17,39.17,38.73,38.84,516000.0,17.3614,17.3614,17.1664,17.2152,516000.0
2005-09-01 10:30:00,38.81,38.81,38.72,38.76,224000.0,17.2019,17.2019,17.162,17.1797,224000.0
2005-09-01 11:00:00,38.76,38.91,38.74,38.86,248200.0,17.1797,17.2462,17.1708,17.224,248200.0
2005-09-01 11:30:00,38.86,39.12,38.83,38.94,292600.0,17.224,17.3393,17.2107,17.2595,292600.0
2005-09-01 12:00:00,38.95,38.95,38.83,38.92,157000.0,17.2639,17.2639,17.2107,17.2506,157000.0
2005-09-01 12:30:00,38.92,39.0,38.86,38.96,110600.0,17.2506,17.2861,17.224,17.2683,110600.0
2005-09-01 13:00:00,38.97,39.06,38.97,39.05,174200.0,17.2728,17.3127,17.2728,17.3082,174200.0
2005-09-01 13:30:00,39.03,39.18,39.01,39.15,214800.0,17.2994,17.3659,17.2905,17.3526,214800.0
2005-09-01 14:00:00,39.16,39.24,39.11,39.23,355800.0,17.357,17.3925,17.3348,17.388,355800.0
2005-09-01 14:30:00,39.21,39.46,39.21,39.43,682400.0,17.3792,17.49,17.3792,17.4767,682400.0
2005-09-01 15:00:00,39.43,39.52,39.38,39.38,632600.0,17.4767,17.5166,17.4545,17.4545,632600.0
2005-09-01 15:30:00,39.39,39.58,39.38,39.52,873600.0,17.4589,17.5431,17.4545,17.5166,873600.0
2005-09-02 09:30:00,39.04,39.44,38.92,39.36,459200.0,17.3038,17.4811,17.2506,17.4456,459200.0
2005-09-02 10:00:00,39.37,39.37,38.99,39.09,191000.0,17.4501,17.4501,17.2816,17.326,191000.0
2005-09-02 10:30:00,39.1,39.13,38.99,39.07,133000.0,17.3304,17.3437,17.2816,17.3171,133000.0
2005-09-02 11:00:00,39.07,39.09,39.02,39.08,114800.0,17.3171,17.326,17.2949,17.3215,114800.0
2005-09-02 11:30:00,39.08,39.1,39.02,39.02,81600.0,17.3215,17.3304,17.2949,17.2949,81600.0
2005-09-02 12:00:00,39.02,39.18,39.02,39.1,90000.0,17.2949,17.3659,17.2949,17.3304,90000.0
2005-09-02 12:30:00,39.1,39.17,39.08,39.13,122800.0,17.3304,17.3614,17.3215,17.3437,122800.0
2005-09-02 13:00:00,39.14,39.2,39.11,39.17,91000.0,17.3481,17.3747,17.3348,17.3614,91000.0
2005-09-02 13:30:00,39.16,39.2,39.12,39.13,101200.0,17.357,17.3747,17.3393,17.3437,101200.0
2005-09-02 14:00:00,39.14,39.14,39.07,39.1,147400.0,17.3481,17.3481,17.3171,17.3304,147400.0
2005-09-02 14:30:00,39.1,39.11,38.98,39.02,253000.0,17.3304,17.3348,17.2772,17.2949,253000.0
2005-09-02 15:00:00,39.01,39.1,38.98,39.08,146200.0,17.2905,17.3304,17.2772,17.3215,146200.0
2005-09-02 15:30:00,39.08,39.14,39.06,39.07,199600.0,17.3215,17.3481,17.3127,17.3171,199600.0
2005-09-06 09:30:00,39.73,39.94,39.58,39.87,554800.0,17.6096,17.7027,17.5431,17.6717,554800.0
2005-09-06 10:00:00,39.87,40.1,39.82,39.92,540400.0,17.6717,17.7736,17.6495,17.6938,540400.0
2005-09-06 10:30:00,39.92,39.95,39.82,39.83,251800.0,17.6938,17.7071,17.6495,17.654,251800.0
2005-09-06 11:00:00,39.83,39.85,39.71,39.74,378200.0,17.654,17.6628,17.6008,17.6141,378200.0
2005-09-06 11:30:00,39.74,39.77,39.68,39.7,192000.0,17.6141,17.6274,17.5875,17.5963,192000.0
2005-09-06 12:00:00,39.7,39.72,39.68,39.68,152600.0,17.5963,17.6052,17.5875,17.5875,152600.0
2005-09-06 12:30:00,39.68,39.7,39.61,39.65,156400.0,17.5875,17.5963,17.5564,17.5742,156400.0
2005-09-06 13:00:00,39.66,39.73,39.65,39.71,198600.0,17.5786,17.6096,17.5742,17.6008,198600.0
2005-09-06 13:30:00,39.71,39.94,39.7,39.94,153800.0,17.6008,17.7027,17.5963,17.7027,153800.0
2005-09-06 14:00:00,39.94,39.94,39.81,39.85,229800.0,17.7027,17.7027,17.6451,17.6628,229800.0
2005-09-06 14:30:00,39.85,39.85,39.77,39.8,255000.0,17.6628,17.6628,17.6274,17.6407,255000.0
2005-09-06 15:00:00,39.82,39.95,39.74,39.9,190800.0,17.6495,17.7071,17.6141,17.685,190800.0
2005-09-06 15:30:00,39.9,40.1,39.85,39.94,1116200.0,17.685,17.7736,17.6628,17.7027,1116200.0
2005-09-07 09:30:00,39.98,39.99,39.68,39.77,514200.0,17.7204,17.7249,17.5875,17.6274,514200.0
2005-09-07 10:00:00,39.77,39.77,39.66,39.72,223600.0,17.6274,17.6274,17.5786,17.6052,223600.0
2005-09-07 10:30:00,39.72,39.93,39.72,39.88,172400.0,17.6052,17.6983,17.6052,17.6761,172400.0
2005-09-07 11:00:00,39.88,39.96,39.77,39.78,183800.0,17.6761,17.7116,17.6274,17.6318,183800.0
2005-09-07 11:30:00,39.78,39.82,39.73,39.73,110000.0,17.6318,17.6495,17.6096,17.6096,110000.0
2005-09-07 12:00:00,39.72,39.76,39.68,39.76,116000.0,17.6052,17.6229,17.5875,17.6229,116000.0
2005-09-07 12:30:00,39.76,39.8,39.73,39.74,216800.0,17.6229,17.6407,17.6096,17.6141,216800.0
2005-09-07 13:00:00,39.74,39.76,39.65,39.67,128000.0,17.6141,17.6229,17.5742,17.583,128000.0
2005-09-07 13:30:00,39.67,39.69,39.6,39.67,127600.0,17.583,17.5919,17.552,17.583,127600.0
2005-09-07 14:00:00,39.67,39.67,39.52,39.55,146200.0,17.583,17.583,17.5166,17.5299,146200.0
2005-09-07 14:30:00,39.55,39.72,39.53,39.71,182600.0,17.5299,17.6052,17.521,17.6008,182600.0
2005-09-07 15:00:00,39.71,39.81,39.64,39.81,172000.0,17.6008,17.6451,17.5697,17.6451,172000.0
2005-09-07 15:30:00,39.81,39.88,39.79,39.88,242600.0,17.6451,17.6761,17.6362,17.6761,242600.0
2005-09-08 09:30:00,40.0,40.17,39.85,39.99,426000.0,17.7293,17.8047,17.6628,17.7249,426000.0
2005-09-08 10:00:00,39.99,40.0,39.84,39.9,202600.0,17.7249,17.7293,17.6584,17.685,202600.0
2005-09-08 10:30:00,39.91,40.08,39.91,40.05,216400.0,17.6894,17.7648,17.6894,17.7515,216400.0
2005-09-08 11:00:00,40.05,40.1,39.92,40.05,208000.0,17.7515,17.7736,17.6938,17.7515,208000.0
2005-09-08 11:30:00,40.05,40.18,40.01,40.13,163000.0,17.7515,17.8091,17.7337,17.7869,163000.0
2005-09-08 12:00:00,40.13,40.17,40.13,40.13,57200.0,17.7869,17.8047,17.7869,17.7869,57200.0
2005-09-08 12:30:00,40.13,40.15,40.11,40.13,54600.0,17.7869,17.7958,17.7781,17.7869,54600.0
2005-09-08 13:00:00,40.13,40.13,40.08,40.1,45200.0,17.7869,17.7869,17.7648,17.7736,45200.0
2005-09-08 13:30:00,40.09,40.14,40.08,40.14,62000.0,17.7692,17.7914,17.7648,17.7914,62000.0
2005-09-08 14:00:00,40.14,40.15,40.02,40.05,108600.0,17.7914,17.7958,17.7382,17.7515,108600.0
2005-09-08 14:30:00,40.06,40.09,39.97,39.97,98400.0,17.7559,17.7692,17.716,17.716,98400.0
2005-09-08 15:00:00,39.97,39.97,39.81,39.84,303600.0,17.716,17.716,17.6451,17.6584,303600.0
2005-09-08 15:30:00,39.84,39.96,39.83,39.92,248800.0,17.6584,17.7116,17.654,17.6938,248800.0
2005-09-09 09:30:00,39.9,40.13,39.88,40.02,308600.0,17.685,17.7869,17.6761,17.7382,308600.0
2005-09-09 10:00:00,40.02,40.17,39.94,39.94,189000.0,17.7382,17.8047,17.7027,17.7027,189000.0
2005-09-09 10:30:00,39.95,40.07,39.93,40.04,196400.0,17.7071,17.7603,17.6983,17.747,196400.0
2005-09-09 11:00:00,40.02,40.12,40.0,40.08,92400.0,17.7382,17.7825,17.7293,17.7648,92400.0
2005-09-09 11:30:00,40.09,40.21,40.09,40.16,139200.0,17.7692,17.8224,17.7692,17.8002,139200.0
2005-09-09 12:00:00,40.15,40.19,40.1,40.15,88000.0,17.7958,17.8135,17.7736,17.7958,88000.0
2005-09-09 12:30:00,40.14,40.17,40.12,40.16,59800.0,17.7914,17.8047,17.7825,17.8002,59800.0
2005-09-09 13:00:00,40.16,40.26,40.16,40.2,196400.0,17.8002,17.8445,17.8002,17.818,196400.0
2005-09-09 13:30:00,40.2,40.34,40.2,40.32,146200.0,17.818,17.88,17.818,17.8711,146200.0
2005-09-09 14:00:00,40.32,40.34,40.23,40.32,100200.0,17.8711,17.88,17.8313,17.8711,100200.0
2005-09-09 14:30:00,40.32,40.49,40.3,40.4,162800.0,17.8711,17.9465,17.8623,17.9066,162800.0
2005-09-09 15:00:00,40.41,40.47,40.38,40.45,101800.0,17.911,17.9376,17.8977,17.9288,101800.0
2005-09-09 15:30:00,40.45,40.49,40.39,40.39,327400.0,17.9288,17.9465,17.9022,17.9022,327400.0
2005-09-12 09:30:00,40.15,40.39,40.13,40.33,302600.0,17.7958,17.9022,17.7869,17.8756,302600.0
2005-09-12 10:00:00,40.33,40.33,40.13,40.16,200200.0,17.8756,17.8756,17.7869,17.8002,200200.0
2005-09-12 10:30:00,40.17,40.24,40.14,40.19,310200.0,17.8047,17.8357,17.7914,17.8135,310200.0
2005-09-12 11:00:00,40.2,40.21,40.08,40.1,209400.0,17.818,17.8224,17.7648,17.7736,209400.0
2005-09-12 11:30:00,40.1,40.1,39.99,39.99,183800.0,17.7736,17.7736,17.7249,17.7249,183800.0
2005-09-12 12:00:00,39.99,40.04,39.96,40.01,114400.0,17.7249,17.747,17.7116,17.7337,114400.0
2005-09-12 12:30:00,40.0,40.05,39.94,39.98,156000.0,17.7293,17.7515,17.7027,17.7204,156000.0
2005-09-12 13:00:00,39.98,39.99,39.91,39.92,160400.0,17.7204,17.7249,17.6894,17.6938,160400.0
2005-09-12 13:30:00,39.92,39.95,39.77,39.77,172200.0,17.6938,17.7071,17.6274,17.6274,172200.0
2005-09-12 14:00:00,39.76,39.86,39.75,39.79,280800.0,17.6229,17.6673,17.6185,17.6362,280800.0
2005-09-12 14:30:00,39.79,39.9,39.79,39.9,106200.0,17.6362,17.685,17.6362,17.685,106200.0
2005-09-12 15:00:00,39.9,39.99,39.9,39.95,172400.0,17.685,17.7249,17.685,17.7071,172400.0
2005-09-12 15:30:00,39.95,39.95,39.87,39.91,457000.0,17.7071,17.7071,17.6717,17.6894,457000.0
2005-09-13 09:30:00,39.93,40.05,39.8,39.88,218200.0,17.6983,17.7515,17.6407,17.6761,218200.0
2005-09-13 10:00:00,39.9,40.02,39.9,40.02,218600.0,17.685,17.7382,17.685,17.7382,218600.0
2005-09-13 10:30:00,40.02,40.04,39.88,39.93,172400.0,17.7382,17.747,17.6761,17.6983,172400.0
2005-09-13 11:00:00,39.93,39.96,39.91,39.91,92400.0,17.6983,17.7116,17.6894,17.6894,92400.0
2005-09-13 11:30:00,39.92,39.99,39.9,39.97,104600.0,17.6938,17.7249,17.685,17.716,104600.0
2005-09-13 12:00:00,39.98,40.0,39.94,39.95,101400.0,17.7204,17.7293,17.7027,17.7071,101400.0
2005-09-13 12:30:00,39.94,39.97,39.88,39.88,86400.0,17.7027,17.716,17.6761,17.6761,86400.0
2005-09-13 13:00:00,39.89,39.94,39.88,39.94,51600.0,17.6806,17.7027,17.6761,17.7027,51600.0
2005-09-13 13:30:00,39.94,39.99,39.91,39.92,60000.0,17.7027,17.7249,17.6894,17.6938,60000.0
2005-09-13 14:00:00,39.94,40.02,39.9,39.94,155200.0,17.7027,17.7382,17.685,17.7027,155200.0
2005-09-13 14:30:00,39.95,40.0,39.94,39.99,68000.0,17.7071,17.7293,17.7027,17.7249,68000.0
2005-09-13 15:00:00,39.98,39.98,39.83,39.86,125200.0,17.7204,17.7204,17.654,17.6673,125200.0
2005-09-13 15:30:00,39.86,39.88,39.73,39.76,190400.0,17.6673,17.6761,17.6096,17.6229,190400.0
2005-09-14 09:30:00,40.0,40.35,39.97,40.14,759000.0,17.7293,17.8844,17.716,17.7914,759000.0
2005-09-14 10:00:00,40.14,40.15,39.97,39.97,507600.0,17.7914,17.7958,17.716,17.716,507600.0
2005-09-14 10:30:00,39.96,40.04,39.91,39.94,522400.0,17.7116,17.747,17.6894,17.7027,522400.0
2005-09-14 11:00:00,39.94,40.09,39.94,40.02,490600.0,17.7027,17.7692,17.7027,17.7382,490600.0
2005-09-14 11:30:00,40.02,40.06,40.01,40.02,383400.0,17.7382,17.7559,17.7337,17.7382,383400.0
2005-09-14 12:00:00,40.02,40.04,40.0,40.03,225800.0,17.7382,17.747,17.7293,17.7426,225800.0
2005-09-14 12:30:00,40.04,40.04,40.01,40.04,186600.0,17.747,17.747,17.7337,17.747,186600.0
2005-09-14 13:00:00,40.05,40.05,40.01,40.02,246000.0,17.7515,17.7515,17.7337,17.7382,246000.0
2005-09-14 13:30:00,40.02,40.02,39.99,40.01,526800.0,17.7382,17.7382,17.7249,17.7337,526800.0
2005-09-14 14:00:00,40.02,40.06,39.99,40.01,485600.0,17.7382,17.7559,17.7249,17.7337,485600.0
2005-09-14 14:30:00,40.01,40.07,40.0,40.05,396000.0,17.7337,17.7603,17.7293,17.7515,396000.0
2005-09-14 15:00:00,40.05,40.09,40.01,40.09,377400.0,17.7515,17.7692,17.7337,17.7692,377400.0
2005-09-14 15:30:00,40.08,40.23,40.05,40.15,596000.0,17.7648,17.8313,17.7515,17.7958,596000.0
2005-09-15 09:30:00,40.18,40.62,40.17,40.47,750000.0,17.8091,18.0041,17.8047,17.9376,750000.0
2005-09-15 10:00:00,40.47,40.55,40.45,40.48,283800.0,17.9376,17.9731,17.9288,17.9421,283800.0
2005-09-15 10:30:00,40.48,40.52,40.48,40.49,219400.0,17.9421,17.9598,17.9421,17.9465,219400.0
2005-09-15 11:00:00,40.49,40.54,40.49,40.51,253800.0,17.9465,17.9687,17.9465,17.9554,253800.0
2005-09-15 11:30:00,40.51,40.52,40.48,40.49,208600.0,17.9554,17.9598,17.9421,17.9465,208600.0
2005-09-15 12:00:00,40.49,40.52,40.38,40.52,155200.0,17.9465,17.9598,17.8977,17.9598,155200.0
2005-09-15 12:30:00,40.51,40.58,40.49,40.57,164800.0,17.9554,17.9864,17.9465,17.982,164800.0
2005-09-15 13:00:00,40.57,40.58,40.44,40.44,201000.0,17.982,17.9864,17.9243,17.9243,201000.0
2005-09-15 13:30:00,40.44,40.58,40.42,40.54,155800.0,17.9243,17.9864,17.9155,17.9687,155800.0
2005-09-15 14:00:00,40.54,40.58,40.5,40.58,128600.0,17.9687,17.9864,17.9509,17.9864,128600.0
2005-09-15 14:30:00,40.58,40.65,40.56,40.63,148400.0,17.9864,18.0174,17.9775,18.0085,148400.0
2005-09-15 15:00:00,40.63,40.71,40.6,40.71,147600.0,18.0085,18.044,17.9952,18.044,147600.0
2005-09-15 15:30:00,40.71,40.79,40.59,40.77,361600.0,18.044,18.0795,17.9908,18.0706,361600.0
2005-09-16 09:30:00,40.99,41.07,40.69,40.88,1007000.0,18.1681,18.2036,18.0351,18.1194,1007000.0
2005-09-16 10:00:00,40.87,40.98,40.81,40.81,167200.0,18.1149,18.1637,18.0883,18.0883,167200.0
2005-09-16 10:30:00,40.82,40.96,40.81,40.95,167800.0,18.0928,18.1548,18.0883,18.1504,167800.0
2005-09-16 11:00:00,40.95,41.02,40.91,40.95,113600.0,18.1504,18.1814,18.1326,18.1504,113600.0
2005-09-16 11:30:00,40.94,40.95,40.77,40.77,137400.0,18.1459,18.1504,18.0706,18.0706,137400.0
2005-09-16 12:00:00,40.78,40.83,40.68,40.79,130400.0,18.075,18.0972,18.0307,18.0795,130400.0
2005-09-16 12:30:00,40.8,40.88,40.75,40.88,94800.0,18.0839,18.1194,18.0617,18.1194,94800.0
2005-09-16 13:00:00,40.88,40.92,40.84,40.85,97600.0,18.1194,18.1371,18.1016,18.1061,97600.0
2005-09-16 13:30:00,40.85,40.89,40.82,40.85,104600.0,18.1061,18.1238,18.0928,18.1061,104600.0
2005-09-16 14:00:00,40.85,40.93,40.85,40.9,126200.0,18.1061,18.1415,18.1061,18.1282,126200.0
2005-09-16 14:30:00,40.89,40.94,40.85,40.91,138800.0,18.1238,18.1459,18.1061,18.1326,138800.0
2005-09-16 15:00:00,40.92,40.93,40.83,40.83,247600.0,18.1371,18.1415,18.0972,18.0972,247600.0
2005-09-16 15:30:00,40.83,41.29,40.83,41.27,764000.0,18.0972,18.3011,18.0972,18.2922,764000.0
2005-09-19 09:30:00,42.0,42.12,41.96,41.96,1072800.0,18.6158,18.669,18.598,18.598,1072800.0
2005-09-19 10:00:00,41.96,41.99,41.81,41.91,504400.0,18.598,18.6113,18.5316,18.5759,504400.0
2005-09-19 10:30:00,41.92,42.0,41.91,41.96,392000.0,18.5803,18.6158,18.5759,18.598,392000.0
2005-09-19 11:00:00,41.96,42.06,41.96,42.01,380600.0,18.598,18.6424,18.598,18.6202,380600.0
2005-09-19 11:30:00,42.01,42.04,41.98,42.01,260000.0,18.6202,18.6335,18.6069,18.6202,260000.0
2005-09-19 12:00:00,42.02,42.05,41.99,42.04,241600.0,18.6246,18.6379,18.6113,18.6335,241600.0
2005-09-19 12:30:00,42.04,42.04,41.93,41.95,339000.0,18.6335,18.6335,18.5847,18.5936,339000.0
2005-09-19 13:00:00,41.94,41.99,41.93,41.96,336800.0,18.5892,18.6113,18.5847,18.598,336800.0
2005-09-19 13:30:00,41.95,41.99,41.91,41.91,223600.0,18.5936,18.6113,18.5759,18.5759,223600.0
2005-09-19 14:00:00,41.91,41.95,41.88,41.88,183000.0,18.5759,18.5936,18.5626,18.5626,183000.0
2005-09-19 14:30:00,41.89,41.93,41.88,41.93,272000.0,18.567,18.5847,18.5626,18.5847,272000.0
2005-09-19 15:00:00,41.92,41.93,41.82,41.85,305000.0,18.5803,18.5847,18.536,18.5493,305000.0
2005-09-19 15:30:00,41.85,41.97,41.85,41.97,313000.0,18.5493,18.6025,18.5493,18.6025,313000.0
2005-09-20 09:30:00,42.3,42.52,42.25,42.49,958800.0,18.7487,18.8463,18.7266,18.833,958800.0
2005-09-20 10:00:00,42.48,42.88,42.48,42.74,1092800.0,18.8285,19.0058,18.8285,18.9438,1092800.0
2005-09-20 10:30:00,42.75,42.81,42.7,42.74,703200.0,18.9482,18.9748,18.926,18.9438,703200.0
2005-09-20 11:00:00,42.74,42.74,42.69,42.7,722000.0,18.9438,18.9438,18.9216,18.926,722000.0
2005-09-20 11:30:00,42.7,42.71,42.69,42.71,257400.0,18.926,18.9305,18.9216,18.9305,257400.0
2005-09-20 12:00:00,42.7,42.71,42.57,42.6,215800.0,18.926,18.9305,18.8684,18.8817,215800.0
2005-09-20 12:30:00,42.6,42.63,42.57,42.6,436400.0,18.8817,18.895,18.8684,18.8817,436400.0
2005-09-20 13:00:00,42.6,42.65,42.58,42.6,501200.0,18.8817,18.9039,18.8728,18.8817,501200.0
2005-09-20 13:30:00,42.6,42.79,42.57,42.63,437400.0,18.8817,18.9659,18.8684,18.895,437400.0
2005-09-20 14:00:00,42.65,42.67,42.56,42.63,336600.0,18.9039,18.9127,18.864,18.895,336600.0
2005-09-20 14:30:00,42.63,42.72,42.5,42.52,593600.0,18.895,18.9349,18.8374,18.8463,593600.0
2005-09-20 15:00:00,42.52,42.52,42.36,42.49,992000.0,18.8463,18.8463,18.7753,18.833,992000.0
2005-09-20 15:30:00,42.49,42.49,42.4,42.41,393200.0,18.833,18.833,18.7931,18.7975,393200.0
2005-09-21 09:30:00,42.4,42.48,42.36,42.48,392600.0,18.7931,18.8285,18.7753,18.8285,392600.0
2005-09-21 10:00:00,42.47,42.48,42.38,42.4,344400.0,18.8241,18.8285,18.7842,18.7931,344400.0
2005-09-21 10:30:00,42.4,42.43,42.35,42.42,304800.0,18.7931,18.8064,18.7709,18.8019,304800.0
2005-09-21 11:00:00,42.43,42.46,42.37,42.38,288200.0,18.8064,18.8197,18.7798,18.7842,288200.0
2005-09-21 11:30:00,42.38,42.38,42.19,42.19,341400.0,18.7842,18.7842,18.7,18.7,341400.0
2005-09-21 12:00:00,42.2,42.2,41.88,41.93,415400.0,18.7044,18.7044,18.5626,18.5847,415400.0
2005-09-21 12:30:00,41.93,41.98,41.71,41.85,534200.0,18.5847,18.6069,18.4872,18.5493,534200.0
2005-09-21 13:00:00,41.85,42.17,41.85,42.08,390000.0,18.5493,18.6911,18.5493,18.6512,390000.0
2005-09-21 13:30:00,42.09,42.09,41.91,41.96,201200.0,18.6557,18.6557,18.5759,18.598,201200.0
2005-09-21 14:00:00,41.97,42.07,41.92,42.0,223200.0,18.6025,18.6468,18.5803,18.6158,223200.0
2005-09-21 14:30:00,42.0,42.06,41.95,41.99,166400.0,18.6158,18.6424,18.5936,18.6113,166400.0
2005-09-21 15:00:00,41.99,42.01,41.91,41.93,210400.0,18.6113,18.6202,18.5759,18.5847,210400.0
2005-09-21 15:30:00,41.94,42.02,41.92,41.95,392200.0,18.5892,18.6246,18.5803,18.5936,392200.0
2005-09-22 09:30:00,41.6,41.92,41.35,41.6,527000.0,18.4385,18.5803,18.3277,18.4385,527000.0
2005-09-22 10:00:00,41.6,41.82,41.55,41.79,402200.0,18.4385,18.536,18.4163,18.5227,402200.0
2005-09-22 10:30:00,41.78,41.88,41.73,41.83,194600.0,18.5183,18.5626,18.4961,18.5404,194600.0
2005-09-22 11:00:00,41.83,41.95,41.83,41.84,108600.0,18.5404,18.5936,18.5404,18.5449,108600.0
2005-09-22 11:30:00,41.85,41.98,41.8,41.95,129800.0,18.5493,18.6069,18.5271,18.5936,129800.0
2005-09-22 12:00:00,41.95,41.95,41.81,41.88,158600.0,18.5936,18.5936,18.5316,18.5626,158600.0
2005-09-22 12:30:00,41.88,41.92,41.77,41.77,117800.0,18.5626,18.5803,18.5138,18.5138,117800.0
2005-09-22 13:00:00,41.77,41.77,41.58,41.62,171800.0,18.5138,18.5138,18.4296,18.4473,171800.0
2005-09-22 13:30:00,41.62,41.77,41.62,41.71,207800.0,18.4473,18.5138,18.4473,18.4872,207800.0
2005-09-22 14:00:00,41.71,41.75,41.7,41.7,110400.0,18.4872,18.505,18.4828,18.4828,110400.0
2005-09-22 14:30:00,41.7,41.84,41.7,41.81,141400.0,18.4828,18.5449,18.4828,18.5316,141400.0
2005-09-22 15:00:00,41.81,41.97,41.73,41.97,266000.0,18.5316,18.6025,18.4961,18.6025,266000.0
2005-09-22 15:30:00,41.96,41.96,41.84,41.87,193400.0,18.598,18.598,18.5449,18.5582,193400.0
2005-09-23 09:30:00,41.58,41.88,41.51,41.82,399400.0,18.4296,18.5626,18.3986,18.536,399400.0
2005-09-23 10:00:00,41.82,41.92,41.75,41.8,246200.0,18.536,18.5803,18.505,18.5271,246200.0
2005-09-23 10:30:00,41.79,41.88,41.72,41.88,65800.0,18.5227,18.5626,18.4917,18.5626,65800.0
2005-09-23 11:00:00,41.88,41.94,41.78,41.81,164800.0,18.5626,18.5892,18.5183,18.5316,164800.0
2005-09-23 11:30:00,41.8,41.98,41.8,41.96,270000.0,18.5271,18.6069,18.5271,18.598,270000.0
2005-09-23 12:00:00,41.95,42.01,41.95,41.99,140400.0,18.5936,18.6202,18.5936,18.6113,140400.0
2005-09-23 12:30:00,41.99,42.01,41.96,41.97,152800.0,18.6113,18.6202,18.598,18.6025,152800.0
2005-09-23 13:00:00,41.97,42.04,41.96,42.0,150200.0,18.6025,18.6335,18.598,18.6158,150200.0
2005-09-23 13:30:00,42.01,42.17,42.01,42.1,233600.0,18.6202,18.6911,18.6202,18.6601,233600.0
2005-09-23 14:00:00,42.1,42.12,42.07,42.1,400600.0,18.6601,18.669,18.6468,18.6601,400600.0
2005-09-23 14:30:00,42.1,42.1,41.95,42.04,367200.0,18.6601,18.6601,18.5936,18.6335,367200.0
2005-09-23 15:00:00,42.04,42.04,41.96,41.97,375200.0,18.6335,18.6335,18.598,18.6025,375200.0
2005-09-23 15:30:00,41.97,42.0,41.96,41.96,252600.0,18.6025,18.6158,18.598,18.598,252600.0
2005-09-26 09:30:00,41.98,42.24,41.79,41.81,470600.0,18.6069,18.7221,18.5227,18.5316,470600.0
2005-09-26 10:00:00,41.81,42.01,41.81,41.95,316000.0,18.5316,18.6202,18.5316,18.5936,316000.0
2005-09-26 10:30:00,41.95,41.96,41.85,41.94,149600.0,18.5936,18.598,18.5493,18.5892,149600.0
2005-09-26 11:00:00,41.94,42.12,41.94,41.98,138000.0,18.5892,18.669,18.5892,18.6069,138000.0
2005-09-26 11:30:00,41.98,41.98,41.87,41.89,133600.0,18.6069,18.6069,18.5582,18.567,133600.0
2005-09-26 12:00:00,41.88,41.95,41.86,41.95,104200.0,18.5626,18.5936,18.5537,18.5936,104200.0
2005-09-26 12:30:00,41.95,41.99,41.88,41.97,170200.0,18.5936,18.6113,18.5626,18.6025,170200.0
2005-09-26 13:00:00,41.96,41.98,41.88,41.88,209000.0,18.598,18.6069,18.5626,18.5626,209000.0
2005-09-26 13:30:00,41.88,41.98,41.86,41.96,61400.0,18.5626,18.6069,18.5537,18.598,61400.0
2005-09-26 14:00:00,41.96,42.03,41.89,42.01,175400.0,18.598,18.6291,18.567,18.6202,175400.0
2005-09-26 14:30:00,42.01,42.05,41.95,41.98,401000.0,18.6202,18.6379,18.5936,18.6069,401000.0
2005-09-26 15:00:00,41.98,41.98,41.85,41.85,364000.0,18.6069,18.6069,18.5493,18.5493,364000.0
2005-09-26 15:30:00,41.85,41.93,41.84,41.88,372800.0,18.5493,18.5847,18.5449,18.5626,372800.0
2005-09-27 09:30:00,41.75,42.0,41.7,41.88,204600.0,18.505,18.6158,18.4828,18.5626,204600.0
2005-09-27 10:00:00,41.88,41.99,41.72,41.97,175800.0,18.5626,18.6113,18.4917,18.6025,175800.0
2005-09-27 10:30:00,41.98,42.01,41.77,41.9,179800.0,18.6069,18.6202,18.5138,18.5714,179800.0
2005-09-27 11:00:00,41.9,41.92,41.81,41.83,100600.0,18.5714,18.5803,18.5316,18.5404,100600.0
2005-09-27 11:30:00,41.83,41.87,41.76,41.82,114200.0,18.5404,18.5582,18.5094,18.536,114200.0
2005-09-27 12:00:00,41.82,41.92,41.8,41.84,193400.0,18.536,18.5803,18.5271,18.5449,193400.0
2005-09-27 12:30:00,41.84,41.88,41.75,41.82,108600.0,18.5449,18.5626,18.505,18.536,108600.0
2005-09-27 13:00:00,41.81,41.85,41.75,41.83,120000.0,18.5316,18.5493,18.505,18.5404,120000.0
2005-09-27 13:30:00,41.83,41.9,41.79,41.85,140600.0,18.5404,18.5714,18.5227,18.5493,140600.0
2005-09-27 14:00:00,41.85,41.95,41.85,41.95,94400.0,18.5493,18.5936,18.5493,18.5936,94400.0
2005-09-27 14:30:00,41.99,42.18,41.99,42.17,183000.0,18.6113,18.6956,18.6113,18.6911,183000.0
2005-09-27 15:00:00,42.18,42.26,42.13,42.23,190200.0,18.6956,18.731,18.6734,18.7177,190200.0
2005-09-27 15:30:00,42.22,42.33,42.14,42.24,356000.0,18.7133,18.762,18.6778,18.7221,356000.0
2005-09-28 09:30:00,42.27,42.75,42.25,42.49,349200.0,18.7354,18.9482,18.7266,18.833,349200.0
2005-09-28 10:00:00,42.52,42.69,42.44,42.66,334400.0,18.8463,18.9216,18.8108,18.9083,334400.0
2005-09-28 10:30:00,42.69,42.7,42.58,42.6,145200.0,18.9216,18.926,18.8728,18.8817,145200.0
2005-09-28 11:00:00,42.6,42.77,42.6,42.68,142000.0,18.8817,18.9571,18.8817,18.9172,142000.0
2005-09-28 11:30:00,42.67,42.77,42.66,42.74,174200.0,18.9127,18.9571,18.9083,18.9438,174200.0
2005-09-28 12:00:00,42.74,42.74,42.54,42.6,162600.0,18.9438,18.9438,18.8551,18.8817,162600.0
2005-09-28 12:30:00,42.6,42.63,42.48,42.57,81000.0,18.8817,18.895,18.8285,18.8684,81000.0
2005-09-28 13:00:00,42.56,42.65,42.55,42.64,70200.0,18.864,18.9039,18.8596,18.8994,70200.0
2005-09-28 13:30:00,42.63,42.63,42.43,42.6,269200.0,18.895,18.895,18.8064,18.8817,269200.0
2005-09-28 14:00:00,42.6,42.81,42.58,42.8,115400.0,18.8817,18.9748,18.8728,18.9704,115400.0
2005-09-28 14:30:00,42.81,42.85,42.76,42.79,121000.0,18.9748,18.9925,18.9526,18.9659,121000.0
2005-09-28 15:00:00,42.79,42.93,42.79,42.92,252800.0,18.9659,19.028,18.9659,19.0235,252800.0
2005-09-28 15:30:00,42.92,43.02,42.88,42.97,636600.0,19.0235,19.0679,19.0058,19.0457,636600.0
2005-09-29 09:30:00,42.97,42.97,42.68,42.77,275800.0,19.0457,19.0457,18.9172,18.9571,275800.0
2005-09-29 10:00:00,42.76,42.93,42.74,42.82,173800.0,18.9526,19.028,18.9438,18.9792,173800.0
2005-09-29 10:30:00,42.81,42.88,42.78,42.83,150600.0,18.9748,19.0058,18.9615,18.9837,150600.0
2005-09-29 11:00:00,42.83,42.92,42.77,42.88,246400.0,18.9837,19.0235,18.9571,19.0058,246400.0
2005-09-29 11:30:00,42.87,43.13,42.86,43.06,209200.0,19.0014,19.1166,18.997,19.0856,209200.0
2005-09-29 12:00:00,43.06,43.21,42.99,43.0,147000.0,19.0856,19.1521,19.0546,19.059,147000.0
2005-09-29 12:30:00,42.98,43.06,42.98,43.05,108000.0,19.0501,19.0856,19.0501,19.0812,108000.0
2005-09-29 13:00:00,43.05,43.13,43.02,43.11,285600.0,19.0812,19.1166,19.0679,19.1078,285600.0
2005-09-29 13:30:00,43.1,43.16,43.06,43.1,186600.0,19.1033,19.1299,19.0856,19.1033,186600.0
2005-09-29 14:00:00,43.1,43.29,43.1,43.19,252000.0,19.1033,19.1875,19.1033,19.1432,252000.0
2005-09-29 14:30:00,43.18,43.21,43.12,43.16,293200.0,19.1388,19.1521,19.1122,19.1299,293200.0
2005-09-29 15:00:00,43.15,43.19,43.13,43.16,266800.0,19.1255,19.1432,19.1166,19.1299,266800.0
2005-09-29 15:30:00,43.16,43.2,43.1,43.17,317000.0,19.1299,19.1477,19.1033,19.1344,317000.0
2005-09-30 09:30:00,43.1,43.44,43.05,43.39,263200.0,19.1033,19.254,19.0812,19.2319,263200.0
2005-09-30 10:00:00,43.42,43.42,43.1,43.32,347400.0,19.2452,19.2452,19.1033,19.2008,347400.0
2005-09-30 10:30:00,43.32,43.41,43.27,43.33,277000.0,19.2008,19.2407,19.1787,19.2053,277000.0
2005-09-30 11:00:00,43.35,43.35,43.27,43.34,156200.0,19.2141,19.2141,19.1787,19.2097,156200.0
2005-09-30 11:30:00,43.34,43.35,43.03,43.04,174600.0,19.2097,19.2141,19.0723,19.0767,174600.0
2005-09-30 12:00:00,43.04,43.15,43.04,43.12,153200.0,19.0767,19.1255,19.0767,19.1122,153200.0
2005-09-30 12:30:00,43.12,43.18,43.12,43.13,225800.0,19.1122,19.1388,19.1122,19.1166,225800.0
2005-09-30 13:00:00,43.12,43.14,43.07,43.13,232400.0,19.1122,19.1211,19.09,19.1166,232400.0
2005-09-30 13:30:00,43.13,43.16,43.1,43.13,203600.0,19.1166,19.1299,19.1033,19.1166,203600.0
2005-09-30 14:00:00,43.13,43.17,43.1,43.11,124200.0,19.1166,19.1344,19.1033,19.1078,124200.0
2005-09-30 14:30:00,43.1,43.19,43.1,43.14,271200.0,19.1033,19.1432,19.1033,19.1211,271200.0
2005-09-30 15:00:00,43.14,43.17,43.1,43.12,262000.0,19.1211,19.1344,19.1033,19.1122,262000.0
2005-09-30 15:30:00,43.12,43.13,43.05,43.07,462600.0,19.1122,19.1166,19.0812,19.09,462600.0
2005-10-03 09:30:00,43.07,43.45,43.07,43.13,280000.0,19.09,19.2585,19.09,19.1166,280000.0
2005-10-03 10:00:00,43.13,43.19,42.91,43.09,281000.0,19.1166,19.1432,19.0191,19.0989,281000.0
2005-10-03 10:30:00,43.1,43.1,42.98,43.05,280400.0,19.1033,19.1033,19.0501,19.0812,280400.0
2005-10-03 11:00:00,43.05,43.24,43.05,43.21,272200.0,19.0812,19.1654,19.0812,19.1521,272200.0
2005-10-03 11:30:00,43.22,43.22,43.11,43.14,62800.0,19.1565,19.1565,19.1078,19.1211,62800.0
2005-10-03 12:00:00,43.15,43.23,43.1,43.17,113200.0,19.1255,19.1609,19.1033,19.1344,113200.0
2005-10-03 12:30:00,43.16,43.18,43.1,43.11,230800.0,19.1299,19.1388,19.1033,19.1078,230800.0
2005-10-03 13:00:00,43.12,43.22,43.09,43.1,541600.0,19.1122,19.1565,19.0989,19.1033,541600.0
2005-10-03 13:30:00,43.1,43.24,43.1,43.15,116200.0,19.1033,19.1654,19.1033,19.1255,116200.0
2005-10-03 14:00:00,43.13,43.2,43.1,43.2,374400.0,19.1166,19.1477,19.1033,19.1477,374400.0
2005-10-03 14:30:00,43.2,43.21,43.16,43.18,440400.0,19.1477,19.1521,19.1299,19.1388,440400.0
2005-10-03 15:00:00,43.19,43.32,43.19,43.24,183600.0,19.1432,19.2008,19.1432,19.1654,183600.0
2005-10-03 15:30:00,43.24,43.32,43.23,43.27,413200.0,19.1654,19.2008,19.1609,19.1787,413200.0
2005-10-04 09:30:00,43.47,43.49,43.15,43.24,360600.0,19.2673,19.2762,19.1255,19.1654,360600.0
2005-10-04 10:00:00,43.24,43.37,43.24,43.33,293000.0,19.1654,19.223,19.1654,19.2053,293000.0
2005-10-04 10:30:00,43.33,43.33,43.13,43.24,134800.0,19.2053,19.2053,19.1166,19.1654,134800.0
2005-10-04 11:00:00,43.25,43.27,43.21,43.27,163200.0,19.1698,19.1787,19.1521,19.1787,163200.0
2005-10-04 11:30:00,43.27,43.35,43.26,43.28,145400.0,19.1787,19.2141,19.1742,19.1831,145400.0
2005-10-04 12:00:00,43.28,43.4,43.22,43.23,174600.0,19.1831,19.2363,19.1565,19.1609,174600.0
2005-10-04 12:30:00,43.23,43.29,43.19,43.26,76800.0,19.1609,19.1875,19.1432,19.1742,76800.0
2005-10-04 13:00:00,43.26,43.3,43.21,43.24,203400.0,19.1742,19.192,19.1521,19.1654,203400.0
2005-10-04 13:30:00,43.24,43.25,43.2,43.22,125400.0,19.1654,19.1698,19.1477,19.1565,125400.0
2005-10-04 14:00:00,43.22,43.23,43.08,43.08,137200.0,19.1565,19.1609,19.0945,19.0945,137200.0
2005-10-04 14:30:00,43.09,43.13,42.9,42.91,252600.0,19.0989,19.1166,19.0147,19.0191,252600.0
2005-10-04 15:00:00,42.93,42.99,42.81,42.85,329800.0,19.028,19.0546,18.9748,18.9925,329800.0
2005-10-04 15:30:00,42.84,42.86,42.52,42.52,503000.0,18.9881,18.997,18.8463,18.8463,503000.0
2005-10-05 09:30:00,42.21,42.26,41.93,42.18,567800.0,18.7089,18.731,18.5847,18.6956,567800.0
2005-10-05 10:00:00,42.18,42.18,42.01,42.1,351200.0,18.6956,18.6956,18.6202,18.6601,351200.0
2005-10-05 10:30:00,42.1,42.2,41.95,42.02,213200.0,18.6601,18.7044,18.5936,18.6246,213200.0
2005-10-05 11:00:00,42.02,42.07,41.88,41.88,245600.0,18.6246,18.6468,18.5626,18.5626,245600.0
2005-10-05 11:30:00,41.87,41.87,41.56,41.65,478200.0,18.5582,18.5582,18.4208,18.4606,478200.0
2005-10-05 12:00:00,41.65,41.68,41.52,41.56,333600.0,18.4606,18.4739,18.403,18.4208,333600.0
2005-10-05 12:30:00,41.56,41.75,41.56,41.74,455800.0,18.4208,18.505,18.4208,18.5005,455800.0
2005-10-05 13:00:00,41.74,41.76,41.64,41.73,195000.0,18.5005,18.5094,18.4562,18.4961,195000.0
2005-10-05 13:30:00,41.72,41.74,41.54,41.55,161600.0,18.4917,18.5005,18.4119,18.4163,161600.0
2005-10-05 14:00:00,41.55,41.65,41.4,41.62,248600.0,18.4163,18.4606,18.3498,18.4473,248600.0
2005-10-05 14:30:00,41.61,41.64,41.35,41.38,174800.0,18.4429,18.4562,18.3277,18.341,174800.0
2005-10-05 15:00:00,41.38,41.38,40.95,41.06,588800.0,18.341,18.341,18.1504,18.1991,588800.0
2005-10-05 15:30:00,41.06,41.09,40.64,40.72,545400.0,18.1991,18.2124,18.013,18.0484,545400.0
2005-10-06 09:30:00,40.75,40.87,40.02,40.28,491400.0,18.0617,18.1149,17.7382,17.8534,491400.0
2005-10-06 10:00:00,40.27,40.49,40.17,40.25,447400.0,17.849,17.9465,17.8047,17.8401,447400.0
2005-10-06 10:30:00,40.25,40.27,40.04,40.12,526800.0,17.8401,17.849,17.747,17.7825,526800.0
2005-10-06 11:00:00,40.12,40.33,40.12,40.27,607200.0,17.7825,17.8756,17.7825,17.849,607200.0
2005-10-06 11:30:00,40.27,40.3,40.22,40.26,771000.0,17.849,17.8623,17.8268,17.8445,771000.0
2005-10-06 12:00:00,40.26,40.33,40.13,40.13,263000.0,17.8445,17.8756,17.7869,17.7869,263000.0
2005-10-06 12:30:00,40.13,40.25,39.96,40.24,472800.0,17.7869,17.8401,17.7116,17.8357,472800.0
2005-10-06 13:00:00,40.24,40.24,40.1,40.18,200600.0,17.8357,17.8357,17.7736,17.8091,200600.0
2005-10-06 13:30:00,40.18,40.18,39.99,40.08,293200.0,17.8091,17.8091,17.7249,17.7648,293200.0
2005-10-06 14:00:00,39.97,40.05,39.93,39.98,523000.0,17.716,17.7515,17.6983,17.7204,523000.0
2005-10-06 14:30:00,39.98,39.98,39.55,39.68,573800.0,17.7204,17.7204,17.5299,17.5875,573800.0
2005-10-06 15:00:00,39.68,39.7,39.35,39.37,938400.0,17.5875,17.5963,17.4412,17.4501,938400.0
2005-10-06 15:30:00,39.37,40.23,39.35,40.15,1197000.0,17.4501,17.8313,17.4412,17.7958,1197000.0
2005-10-07 09:30:00,40.08,40.63,40.07,40.31,553000.0,17.7648,18.0085,17.7603,17.8667,553000.0
2005-10-07 10:00:00,40.31,40.31,40.05,40.18,319800.0,17.8667,17.8667,17.7515,17.8091,319800.0
2005-10-07 10:30:00,40.18,40.2,40.09,40.17,155000.0,17.8091,17.818,17.7692,17.8047,155000.0
2005-10-07 11:00:00,40.17,40.27,40.1,40.21,196800.0,17.8047,17.849,17.7736,17.8224,196800.0
2005-10-07 11:30:00,40.21,40.35,40.17,40.35,117400.0,17.8224,17.8844,17.8047,17.8844,117400.0
2005-10-07 12:00:00,40.35,40.35,40.16,40.18,248000.0,17.8844,17.8844,17.8002,17.8091,248000.0
2005-10-07 12:30:00,40.18,40.31,40.15,40.24,109400.0,17.8091,17.8667,17.7958,17.8357,109400.0
2005-10-07 13:00:00,40.24,40.36,40.24,40.32,149200.0,17.8357,17.8889,17.8357,17.8711,149200.0
2005-10-07 13:30:00,40.3,40.33,40.08,40.08,131200.0,17.8623,17.8756,17.7648,17.7648,131200.0
2005-10-07 14:00:00,40.08,40.16,40.0,40.1,131400.0,17.7648,17.8002,17.7293,17.7736,131400.0
2005-10-07 14:30:00,40.1,40.24,40.06,40.13,209200.0,17.7736,17.8357,17.7559,17.7869,209200.0
2005-10-07 15:00:00,40.12,40.22,40.08,40.16,213600.0,17.7825,17.8268,17.7648,17.8002,213600.0
2005-10-07 15:30:00,40.16,40.35,40.16,40.25,312200.0,17.8002,17.8844,17.8002,17.8401,312200.0
2005-10-10 09:30:00,40.33,40.43,39.86,39.9,206200.0,17.8756,17.9199,17.6673,17.685,206200.0
2005-10-10 10:00:00,39.89,39.99,39.66,39.84,256400.0,17.6806,17.7249,17.5786,17.6584,256400.0
2005-10-10 10:30:00,39.83,40.01,39.79,40.0,125400.0,17.654,17.7337,17.6362,17.7293,125400.0
2005-10-10 11:00:00,40.0,40.21,39.85,39.89,175400.0,17.7293,17.8224,17.6628,17.6806,175400.0
2005-10-10 11:30:00,39.9,39.9,39.63,39.69,113400.0,17.685,17.685,17.5653,17.5919,113400.0
2005-10-10 12:00:00,39.68,39.84,39.68,39.76,75200.0,17.5875,17.6584,17.5875,17.6229,75200.0
2005-10-10 12:30:00,39.76,39.85,39.73,39.73,200200.0,17.6229,17.6628,17.6096,17.6096,200200.0
2005-10-10 13:00:00,39.73,39.79,39.7,39.78,178400.0,17.6096,17.6362,17.5963,17.6318,178400.0
2005-10-10 13:30:00,39.8,39.83,39.7,39.71,127600.0,17.6407,17.654,17.5963,17.6008,127600.0
2005-10-10 14:00:00,39.7,39.72,39.38,39.51,259800.0,17.5963,17.6052,17.4545,17.5121,259800.0
2005-10-10 14:30:00,39.51,39.62,39.31,39.48,300200.0,17.5121,17.5609,17.4235,17.4988,300200.0
2005-10-10 15:00:00,39.47,39.51,39.43,39.47,216400.0,17.4944,17.5121,17.4767,17.4944,216400.0
2005-10-10 15:30:00,39.46,39.63,39.35,39.46,385000.0,17.49,17.5653,17.4412,17.49,385000.0
2005-10-11 09:30:00,39.6,40.13,39.6,39.93,553200.0,17.552,17.7869,17.552,17.6983,553200.0
2005-10-11 10:00:00,39.9,40.01,39.74,39.99,363200.0,17.685,17.7337,17.6141,17.7249,363200.0
2005-10-11 10:30:00,39.97,40.01,39.84,39.84,335200.0,17.716,17.7337,17.6584,17.6584,335200.0
2005-10-11 11:00:00,39.84,39.95,39.77,39.88,177400.0,17.6584,17.7071,17.6274,17.6761,177400.0
2005-10-11 11:30:00,39.88,39.98,39.85,39.92,131400.0,17.6761,17.7204,17.6628,17.6938,131400.0
2005-10-11 12:00:00,39.92,40.03,39.92,40.01,185400.0,17.6938,17.7426,17.6938,17.7337,185400.0
2005-10-11 12:30:00,39.99,40.05,39.97,40.02,86000.0,17.7249,17.7515,17.716,17.7382,86000.0
2005-10-11 13:00:00,40.01,40.15,40.0,40.13,160600.0,17.7337,17.7958,17.7293,17.7869,160600.0
2005-10-11 13:30:00,40.13,40.13,40.05,40.09,342600.0,17.7869,17.7869,17.7515,17.7692,342600.0
2005-10-11 14:00:00,40.09,40.2,39.96,40.13,442600.0,17.7692,17.818,17.7116,17.7869,442600.0
2005-10-11 14:30:00,40.12,40.18,40.05,40.06,231800.0,17.7825,17.8091,17.7515,17.7559,231800.0
2005-10-11 15:00:00,40.06,40.15,40.02,40.06,208200.0,17.7559,17.7958,17.7382,17.7559,208200.0
2005-10-11 15:30:00,40.04,40.18,40.04,40.08,246400.0,17.747,17.8091,17.747,17.7648,246400.0
2005-10-12 09:30:00,39.85,40.3,39.82,40.12,280800.0,17.6628,17.8623,17.6495,17.7825,280800.0
2005-10-12 10:00:00,40.12,40.13,39.88,39.93,225800.0,17.7825,17.7869,17.6761,17.6983,225800.0
2005-10-12 10:30:00,39.93,39.93,39.67,39.73,361800.0,17.6983,17.6983,17.583,17.6096,361800.0
2005-10-12 11:00:00,39.73,39.76,39.62,39.7,170400.0,17.6096,17.6229,17.5609,17.5963,170400.0
2005-10-12 11:30:00,39.7,39.71,39.52,39.58,254000.0,17.5963,17.6008,17.5166,17.5431,254000.0
2005-10-12 12:00:00,39.57,39.86,39.51,39.7,353000.0,17.5387,17.6673,17.5121,17.5963,353000.0
2005-10-12 12:30:00,39.7,39.84,39.69,39.82,146000.0,17.5963,17.6584,17.5919,17.6495,146000.0
2005-10-12 13:00:00,39.82,39.96,39.79,39.88,326000.0,17.6495,17.7116,17.6362,17.6761,326000.0
2005-10-12 13:30:00,39.87,39.88,39.71,39.76,227200.0,17.6717,17.6761,17.6008,17.6229,227200.0
2005-10-12 14:00:00,39.76,39.79,39.61,39.67,364200.0,17.6229,17.6362,17.5564,17.583,364200.0
2005-10-12 14:30:00,39.68,39.77,39.58,39.71,377400.0,17.5875,17.6274,17.5431,17.6008,377400.0
2005-10-12 15:00:00,39.71,40.15,39.67,39.99,636400.0,17.6008,17.7958,17.583,17.7249,636400.0
2005-10-12 15:30:00,39.99,40.0,39.91,39.92,905400.0,17.7249,17.7293,17.6894,17.6938,905400.0
2005-10-13 09:30:00,39.63,39.74,38.95,38.95,841000.0,17.5653,17.6141,17.2639,17.2639,841000.0
2005-10-13 10:00:00,38.96,39.2,38.83,39.16,918000.0,17.2683,17.3747,17.2107,17.357,918000.0
2005-10-13 10:30:00,39.16,39.52,39.15,39.48,406200.0,17.357,17.5166,17.3526,17.4988,406200.0
2005-10-13 11:00:00,39.47,39.59,39.35,39.35,651200.0,17.4944,17.5476,17.4412,17.4412,651200.0
2005-10-13 11:30:00,39.34,39.48,39.19,39.2,379200.0,17.4368,17.4988,17.3703,17.3747,379200.0
2005-10-13 12:00:00,39.19,39.24,39.08,39.08,313600.0,17.3703,17.3925,17.3215,17.3215,313600.0
2005-10-13 12:30:00,39.08,39.15,39.02,39.02,217800.0,17.3215,17.3526,17.2949,17.2949,217800.0
2005-10-13 13:00:00,39.02,39.02,38.78,38.79,238000.0,17.2949,17.2949,17.1886,17.193,238000.0
2005-10-13 13:30:00,38.8,38.89,38.68,38.82,491200.0,17.1974,17.2373,17.1442,17.2063,491200.0
2005-10-13 14:00:00,38.83,39.1,38.79,38.91,453200.0,17.2107,17.3304,17.193,17.2462,453200.0
2005-10-13 14:30:00,38.91,39.13,38.9,39.0,415400.0,17.2462,17.3437,17.2418,17.2861,415400.0
2005-10-13 15:00:00,39.0,39.08,38.84,38.88,333000.0,17.2861,17.3215,17.2152,17.2329,333000.0
2005-10-13 15:30:00,38.88,38.91,38.8,38.82,601000.0,17.2329,17.2462,17.1974,17.2063,601000.0
2005-10-14 09:30:00,38.91,39.02,38.6,38.8,481400.0,17.2462,17.2949,17.1088,17.1974,481400.0
2005-10-14 10:00:00,38.8,38.84,38.63,38.63,249400.0,17.1974,17.2152,17.1221,17.1221,249400.0
2005-10-14 10:30:00,38.63,38.85,38.6,38.76,192000.0,17.1221,17.2196,17.1088,17.1797,192000.0
2005-10-14 11:00:00,38.76,38.85,38.76,38.79,289800.0,17.1797,17.2196,17.1797,17.193,289800.0
2005-10-14 11:30:00,38.79,38.79,38.71,38.74,310800.0,17.193,17.193,17.1575,17.1708,310800.0
2005-10-14 12:00:00,38.73,38.82,38.72,38.81,226200.0,17.1664,17.2063,17.162,17.2019,226200.0
2005-10-14 12:30:00,38.8,38.83,38.76,38.77,200400.0,17.1974,17.2107,17.1797,17.1841,200400.0
2005-10-14 13:00:00,38.77,38.83,38.77,38.83,193400.0,17.1841,17.2107,17.1841,17.2107,193400.0
2005-10-14 13:30:00,38.83,38.87,38.8,38.85,149600.0,17.2107,17.2285,17.1974,17.2196,149600.0
2005-10-14 14:00:00,38.84,38.88,38.78,38.79,127600.0,17.2152,17.2329,17.1886,17.193,127600.0
2005-10-14 14:30:00,38.79,38.84,38.77,38.81,268000.0,17.193,17.2152,17.1841,17.2019,268000.0
2005-10-14 15:00:00,38.81,38.98,38.78,38.93,477200.0,17.2019,17.2772,17.1886,17.255,477200.0
2005-10-14 15:30:00,38.93,39.17,38.93,39.09,828000.0,17.255,17.3614,17.255,17.326,828000.0
2005-10-17 09:30:00,39.38,40.08,39.38,39.95,916400.0,17.4545,17.7648,17.4545,17.7071,916400.0
2005-10-17 10:00:00,39.95,40.02,39.91,39.95,785600.0,17.7071,17.7382,17.6894,17.7071,785600.0
2005-10-17 10:30:00,39.94,40.04,39.85,39.97,507000.0,17.7027,17.747,17.6628,17.716,507000.0
2005-10-17 11:00:00,39.97,40.0,39.91,39.93,383200.0,17.716,17.7293,17.6894,17.6983,383200.0
2005-10-17 11:30:00,39.94,39.95,39.88,39.88,198400.0,17.7027,17.7071,17.6761,17.6761,198400.0
2005-10-17 12:00:00,39.88,39.93,39.73,39.85,305000.0,17.6761,17.6983,17.6096,17.6628,305000.0
2005-10-17 12:30:00,39.84,39.85,39.68,39.72,234000.0,17.6584,17.6628,17.5875,17.6052,234000.0
2005-10-17 13:00:00,39.71,39.75,39.63,39.68,220600.0,17.6008,17.6185,17.5653,17.5875,220600.0
2005-10-17 13:30:00,39.69,39.83,39.67,39.83,138800.0,17.5919,17.654,17.583,17.654,138800.0
2005-10-17 14:00:00,39.81,39.81,39.64,39.65,99600.0,17.6451,17.6451,17.5697,17.5742,99600.0
2005-10-17 14:30:00,39.65,39.77,39.65,39.69,139800.0,17.5742,17.6274,17.5742,17.5919,139800.0
2005-10-17 15:00:00,39.7,39.72,39.6,39.67,267800.0,17.5963,17.6052,17.552,17.583,267800.0
2005-10-17 15:30:00,39.68,39.73,39.49,39.52,469400.0,17.5875,17.6096,17.5033,17.5166,469400.0
2005-10-18 09:30:00,39.5,39.56,38.76,38.96,640400.0,17.5077,17.5343,17.1797,17.2683,640400.0
2005-10-18 10:00:00,38.97,39.15,38.95,39.06,224000.0,17.2728,17.3526,17.2639,17.3127,224000.0
2005-10-18 10:30:00,39.04,39.08,38.98,39.07,150600.0,17.3038,17.3215,17.2772,17.3171,150600.0
2005-10-18 11:00:00,39.05,39.1,39.02,39.02,119400.0,17.3082,17.3304,17.2949,17.2949,119400.0
2005-10-18 11:30:00,39.02,39.09,38.94,39.05,76000.0,17.2949,17.326,17.2595,17.3082,76000.0
2005-10-18 12:00:00,39.05,39.17,39.05,39.15,170000.0,17.3082,17.3614,17.3082,17.3526,170000.0
2005-10-18 12:30:00,39.15,39.16,38.98,38.99,99200.0,17.3526,17.357,17.2772,17.2816,99200.0
2005-10-18 13:00:00,38.99,39.01,38.75,38.77,365600.0,17.2816,17.2905,17.1753,17.1841,365600.0
2005-10-18 13:30:00,38.77,38.92,38.72,38.82,234400.0,17.1841,17.2506,17.162,17.2063,234400.0
2005-10-18 14:00:00,38.81,38.84,38.72,38.73,192600.0,17.2019,17.2152,17.162,17.1664,192600.0
2005-10-18 14:30:00,38.73,38.74,38.25,38.45,743600.0,17.1664,17.1708,16.9537,17.0423,743600.0
2005-10-18 15:00:00,38.45,38.88,38.42,38.85,513800.0,17.0423,17.2329,17.029,17.2196,513800.0
2005-10-18 15:30:00,38.85,38.94,38.66,38.71,495000.0,17.2196,17.2595,17.1354,17.1575,495000.0
2005-10-19 09:30:00,38.25,38.37,37.76,37.91,679800.0,16.9537,17.0068,16.7365,16.803,679800.0
2005-10-19 10:00:00,37.91,38.13,37.87,38.0,437600.0,16.803,16.9005,16.7852,16.8428,437600.0
2005-10-19 10:30:00,38.01,38.29,37.98,38.05,539200.0,16.8473,16.9714,16.834,16.865,539200.0
2005-10-19 11:00:00,38.05,38.05,37.92,37.95,264400.0,16.865,16.865,16.8074,16.8207,264400.0
2005-10-19 11:30:00,37.95,38.02,37.81,37.99,314400.0,16.8207,16.8517,16.7586,16.8384,314400.0
2005-10-19 12:00:00,38.0,38.09,37.96,38.02,226200.0,16.8428,16.8827,16.8251,16.8517,226200.0
2005-10-19 12:30:00,38.02,38.19,38.01,38.15,312000.0,16.8517,16.9271,16.8473,16.9093,312000.0
2005-10-19 13:00:00,38.15,38.27,38.1,38.2,298600.0,16.9093,16.9625,16.8872,16.9315,298600.0
2005-10-19 13:30:00,38.19,38.35,38.19,38.33,305200.0,16.9271,16.998,16.9271,16.9891,305200.0
2005-10-19 14:00:00,38.33,38.54,38.33,38.43,466800.0,16.9891,17.0822,16.9891,17.0334,466800.0
2005-10-19 14:30:00,38.43,38.54,38.35,38.36,283000.0,17.0334,17.0822,16.998,17.0024,283000.0
2005-10-19 15:00:00,38.35,38.62,38.27,38.48,495600.0,16.998,17.1176,16.9625,17.0556,495600.0
2005-10-19 15:30:00,38.48,38.54,38.26,38.52,899600.0,17.0556,17.0822,16.9581,17.0733,899600.0
2005-10-20 09:30:00,38.51,38.62,38.33,38.48,443800.0,17.0689,17.1176,16.9891,17.0556,443800.0
2005-10-20 10:00:00,38.49,38.58,38.41,38.52,315600.0,17.06,17.0999,17.0246,17.0733,315600.0
2005-10-20 10:30:00,38.51,38.56,38.25,38.27,368200.0,17.0689,17.0911,16.9537,16.9625,368200.0
2005-10-20 11:00:00,38.27,38.31,37.97,38.02,288600.0,16.9625,16.9802,16.8295,16.8517,288600.0
2005-10-20 11:30:00,38.04,38.2,37.99,38.06,282200.0,16.8606,16.9315,16.8384,16.8694,282200.0
2005-10-20 12:00:00,38.06,38.1,37.85,37.94,365000.0,16.8694,16.8872,16.7764,16.8162,365000.0
2005-10-20 12:30:00,37.93,38.06,37.9,37.99,170800.0,16.8118,16.8694,16.7985,16.8384,170800.0
2005-10-20 13:00:00,37.99,38.07,37.86,37.92,234600.0,16.8384,16.8739,16.7808,16.8074,234600.0
2005-10-20 13:30:00,37.93,37.98,37.63,37.68,345400.0,16.8118,16.834,16.6788,16.701,345400.0
2005-10-20 14:00:00,37.68,37.68,37.38,37.46,531800.0,16.701,16.701,16.568,16.6035,531800.0
2005-10-20 14:30:00,37.47,37.85,37.46,37.68,510400.0,16.6079,16.7764,16.6035,16.701,510400.0
2005-10-20 15:00:00,37.68,37.72,37.13,37.23,376600.0,16.701,16.7187,16.4572,16.5016,376600.0
2005-10-20 15:30:00,37.22,37.52,37.22,37.44,789200.0,16.4971,16.6301,16.4971,16.5946,789200.0
2005-10-21 09:30:00,37.5,37.82,37.42,37.47,737600.0,16.6212,16.7631,16.5858,16.6079,737600.0
2005-10-21 10:00:00,37.47,37.7,37.36,37.54,527400.0,16.6079,16.7099,16.5592,16.639,527400.0
2005-10-21 10:30:00,37.55,37.55,37.32,37.39,147400.0,16.6434,16.6434,16.5414,16.5725,147400.0
2005-10-21 11:00:00,37.39,37.68,37.34,37.57,314200.0,16.5725,16.701,16.5503,16.6523,314200.0
2005-10-21 11:30:00,37.58,37.63,37.52,37.61,532400.0,16.6567,16.6788,16.6301,16.67,532400.0
2005-10-21 12:00:00,37.61,37.61,37.4,37.58,458800.0,16.67,16.67,16.5769,16.6567,458800.0
2005-10-21 12:30:00,37.57,37.69,37.5,37.63,277600.0,16.6523,16.7054,16.6212,16.6788,277600.0
2005-10-21 13:00:00,37.64,37.7,37.58,37.62,219800.0,16.6833,16.7099,16.6567,16.6744,219800.0
2005-10-21 13:30:00,37.6,37.76,37.6,37.76,329400.0,16.6655,16.7365,16.6655,16.7365,329400.0
2005-10-21 14:00:00,37.77,37.9,37.73,37.76,306600.0,16.7409,16.7985,16.7232,16.7365,306600.0
2005-10-21 14:30:00,37.76,37.87,37.73,37.86,324800.0,16.7365,16.7852,16.7232,16.7808,324800.0
2005-10-21 15:00:00,37.86,37.91,37.76,37.85,599600.0,16.7808,16.803,16.7365,16.7764,599600.0
2005-10-21 15:30:00,37.85,37.96,37.8,37.87,675200.0,16.7764,16.8251,16.7542,16.7852,675200.0
2005-10-24 09:30:00,38.02,38.62,37.92,38.58,564800.0,16.8517,17.1176,16.8074,17.0999,564800.0
2005-10-24 10:00:00,38.61,38.75,38.42,38.59,667000.0,17.1132,17.1753,17.029,17.1043,667000.0
2005-10-24 10:30:00,38.48,38.53,38.32,38.49,515600.0,17.0556,17.0778,16.9847,17.06,515600.0
2005-10-24 11:00:00,38.49,38.51,38.43,38.49,236600.0,17.06,17.0689,17.0334,17.06,236600.0
2005-10-24 11:30:00,38.49,38.5,38.27,38.27,227800.0,17.06,17.0645,16.9625,16.9625,227800.0
2005-10-24 12:00:00,38.27,38.39,38.27,38.38,203000.0,16.9625,17.0157,16.9625,17.0113,203000.0
2005-10-24 12:30:00,38.38,38.42,38.31,38.41,235400.0,17.0113,17.029,16.9802,17.0246,235400.0
2005-10-24 13:00:00,38.41,38.5,38.39,38.49,375400.0,17.0246,17.0645,17.0157,17.06,375400.0
2005-10-24 13:30:00,38.49,38.62,38.49,38.54,364600.0,17.06,17.1176,17.06,17.0822,364600.0
2005-10-24 14:00:00,38.54,38.54,38.46,38.49,561400.0,17.0822,17.0822,17.0467,17.06,561400.0
2005-10-24 14:30:00,38.49,38.49,38.39,38.41,329400.0,17.06,17.06,17.0157,17.0246,329400.0
2005-10-24 15:00:00,38.4,38.49,38.37,38.37,282400.0,17.0201,17.06,17.0068,17.0068,282400.0
2005-10-24 15:30:00,38.38,38.67,38.38,38.62,506800.0,17.0113,17.1398,17.0113,17.1176,506800.0
2005-10-25 09:30:00,38.66,38.73,38.37,38.7,352200.0,17.1354,17.1664,17.0068,17.1531,352200.0
2005-10-25 10:00:00,38.68,38.85,38.63,38.85,296200.0,17.1442,17.2196,17.1221,17.2196,296200.0
2005-10-25 10:30:00,38.85,38.87,38.58,38.66,205800.0,17.2196,17.2285,17.0999,17.1354,205800.0
2005-10-25 11:00:00,38.65,38.69,38.4,38.4,215200.0,17.1309,17.1487,17.0201,17.0201,215200.0
2005-10-25 11:30:00,38.38,38.47,38.3,38.36,304400.0,17.0113,17.0512,16.9758,17.0024,304400.0
2005-10-25 12:00:00,38.35,38.65,38.35,38.6,260200.0,16.998,17.1309,16.998,17.1088,260200.0
2005-10-25 12:30:00,38.63,38.63,38.45,38.53,162600.0,17.1221,17.1221,17.0423,17.0778,162600.0
2005-10-25 13:00:00,38.51,38.54,38.42,38.53,106800.0,17.0689,17.0822,17.029,17.0778,106800.0
2005-10-25 13:30:00,38.53,38.53,38.25,38.27,254200.0,17.0778,17.0778,16.9537,16.9625,254200.0
2005-10-25 14:00:00,38.25,38.37,38.21,38.32,271800.0,16.9537,17.0068,16.9359,16.9847,271800.0
2005-10-25 14:30:00,38.33,38.63,38.27,38.57,264400.0,16.9891,17.1221,16.9625,17.0955,264400.0
2005-10-25 15:00:00,38.58,38.6,38.41,38.44,230200.0,17.0999,17.1088,17.0246,17.0379,230200.0
2005-10-25 15:30:00,38.42,38.7,38.4,38.65,618800.0,17.029,17.1531,17.0201,17.1309,618800.0
2005-10-26 09:30:00,38.63,38.63,38.24,38.4,321000.0,17.1221,17.1221,16.9492,17.0201,321000.0
2005-10-26 10:00:00,38.4,38.48,38.28,38.29,459000.0,17.0201,17.0556,16.9669,16.9714,459000.0
2005-10-26 10:30:00,38.29,38.48,38.29,38.46,241400.0,16.9714,17.0556,16.9714,17.0467,241400.0
2005-10-26 11:00:00,38.46,38.48,38.35,38.45,219600.0,17.0467,17.0556,16.998,17.0423,219600.0
2005-10-26 11:30:00,38.45,38.52,38.4,38.51,212600.0,17.0423,17.0733,17.0201,17.0689,212600.0
2005-10-26 12:00:00,38.51,38.58,38.48,38.54,188600.0,17.0689,17.0999,17.0556,17.0822,188600.0
2005-10-26 12:30:00,38.54,38.6,38.43,38.56,130800.0,17.0822,17.1088,17.0334,17.0911,130800.0
2005-10-26 13:00:00,38.56,38.56,38.39,38.46,103000.0,17.0911,17.0911,17.0157,17.0467,103000.0
2005-10-26 13:30:00,38.46,38.47,38.31,38.44,102600.0,17.0467,17.0512,16.9802,17.0379,102600.0
2005-10-26 14:00:00,38.44,38.49,38.4,38.44,180600.0,17.0379,17.06,17.0201,17.0379,180600.0
2005-10-26 14:30:00,38.44,38.46,38.17,38.24,237000.0,17.0379,17.0467,16.9182,16.9492,237000.0
2005-10-26 15:00:00,38.24,38.39,38.18,38.36,169800.0,16.9492,17.0157,16.9226,17.0024,169800.0
2005-10-26 15:30:00,38.35,38.35,37.93,38.06,524000.0,16.998,16.998,16.8118,16.8694,524000.0
2005-10-27 09:30:00,38.03,38.03,37.63,37.87,305400.0,16.8561,16.8561,16.6788,16.7852,305400.0
2005-10-27 10:00:00,37.87,37.87,37.59,37.71,293000.0,16.7852,16.7852,16.6611,16.7143,293000.0
2005-10-27 10:30:00,37.69,37.75,37.55,37.67,249200.0,16.7054,16.732,16.6434,16.6966,249200.0
2005-10-27 11:00:00,37.67,37.75,37.67,37.72,247000.0,16.6966,16.732,16.6966,16.7187,247000.0
2005-10-27 11:30:00,37.71,37.8,37.62,37.78,276000.0,16.7143,16.7542,16.6744,16.7453,276000.0
2005-10-27 12:00:00,37.78,37.98,37.76,37.88,153200.0,16.7453,16.834,16.7365,16.7897,153200.0
2005-10-27 12:30:00,37.88,37.99,37.85,37.95,163000.0,16.7897,16.8384,16.7764,16.8207,163000.0
2005-10-27 13:00:00,37.95,37.95,37.73,37.73,179400.0,16.8207,16.8207,16.7232,16.7232,179400.0
2005-10-27 13:30:00,37.74,37.88,37.71,37.82,164600.0,16.7276,16.7897,16.7143,16.7631,164600.0
2005-10-27 14:00:00,37.82,37.84,37.66,37.81,149400.0,16.7631,16.7719,16.6921,16.7586,149400.0
2005-10-27 14:30:00,37.8,37.8,37.49,37.49,197600.0,16.7542,16.7542,16.6168,16.6168,197600.0
2005-10-27 15:00:00,37.49,37.55,37.27,37.37,368200.0,16.6168,16.6434,16.5193,16.5636,368200.0
2005-10-27 15:30:00,37.35,37.37,37.18,37.18,709000.0,16.5547,16.5636,16.4794,16.4794,709000.0
2005-10-28 09:30:00,37.17,37.45,37.1,37.44,475400.0,16.475,16.5991,16.4439,16.5946,475400.0
2005-10-28 10:00:00,37.43,37.43,37.24,37.24,207200.0,16.5902,16.5902,16.506,16.506,207200.0
2005-10-28 10:30:00,37.27,37.29,37.17,37.17,335000.0,16.5193,16.5281,16.475,16.475,335000.0
2005-10-28 11:00:00,37.17,37.27,37.06,37.26,334400.0,16.475,16.5193,16.4262,16.5148,334400.0
2005-10-28 11:30:00,37.26,37.38,37.19,37.37,327200.0,16.5148,16.568,16.4838,16.5636,327200.0
2005-10-28 12:00:00,37.37,37.51,37.34,37.4,187600.0,16.5636,16.6257,16.5503,16.5769,187600.0
2005-10-28 12:30:00,37.4,37.6,37.38,37.57,190600.0,16.5769,16.6655,16.568,16.6523,190600.0
2005-10-28 13:00:00,37.57,37.76,37.56,37.74,160600.0,16.6523,16.7365,16.6478,16.7276,160600.0
2005-10-28 13:30:00,37.74,37.76,37.34,37.49,217400.0,16.7276,16.7365,16.5503,16.6168,217400.0
2005-10-28 14:00:00,37.49,37.7,37.48,37.61,236200.0,16.6168,16.7099,16.6124,16.67,236200.0
2005-10-28 14:30:00,37.62,37.78,37.54,37.71,188400.0,16.6744,16.7453,16.639,16.7143,188400.0
2005-10-28 15:00:00,37.72,37.74,37.67,37.71,235000.0,16.7187,16.7276,16.6966,16.7143,235000.0
2005-10-28 15:30:00,37.72,37.72,37.61,37.67,353200.0,16.7187,16.7187,16.67,16.6966,353200.0
2005-10-31 09:30:00,37.5,37.85,37.47,37.85,336800.0,16.6212,16.7764,16.6079,16.7764,336800.0
2005-10-31 10:00:00,37.85,37.98,37.6,37.88,310400.0,16.7764,16.834,16.6655,16.7897,310400.0
2005-10-31 10:30:00,37.86,37.87,37.63,37.79,169000.0,16.7808,16.7852,16.6788,16.7498,169000.0
2005-10-31 11:00:00,37.8,37.83,37.71,37.79,404800.0,16.7542,16.7675,16.7143,16.7498,404800.0
2005-10-31 11:30:00,37.78,37.8,37.71,37.74,282600.0,16.7453,16.7542,16.7143,16.7276,282600.0
2005-10-31 12:00:00,37.74,37.96,37.71,37.83,214400.0,16.7276,16.8251,16.7143,16.7675,214400.0
2005-10-31 12:30:00,37.81,38.11,37.77,38.08,239000.0,16.7586,16.8916,16.7409,16.8783,239000.0
2005-10-31 13:00:00,38.08,38.08,37.94,37.95,232000.0,16.8783,16.8783,16.8162,16.8207,232000.0
2005-10-31 13:30:00,37.94,38.02,37.87,37.95,180600.0,16.8162,16.8517,16.7852,16.8207,180600.0
2005-10-31 14:00:00,37.96,37.97,37.82,37.91,259800.0,16.8251,16.8295,16.7631,16.803,259800.0
2005-10-31 14:30:00,37.91,37.94,37.83,37.9,256400.0,16.803,16.8162,16.7675,16.7985,256400.0
2005-10-31 15:00:00,37.91,38.07,37.9,38.05,363400.0,16.803,16.8739,16.7985,16.865,363400.0
2005-10-31 15:30:00,38.04,38.21,37.99,38.0,406800.0,16.8606,16.9359,16.8384,16.8428,406800.0
2005-11-01 09:30:00,38.0,38.01,37.43,37.69,427400.0,16.8428,16.8473,16.5902,16.7054,427400.0
2005-11-01 10:00:00,37.65,37.93,37.61,37.77,288000.0,16.6877,16.8118,16.67,16.7409,288000.0
2005-11-01 10:30:00,37.77,37.98,37.7,37.84,340000.0,16.7409,16.834,16.7099,16.7719,340000.0
2005-11-01 11:00:00,37.84,37.94,37.66,37.68,153400.0,16.7719,16.8162,16.6921,16.701,153400.0
2005-11-01 11:30:00,37.68,37.85,37.67,37.81,224000.0,16.701,16.7764,16.6966,16.7586,224000.0
2005-11-01 12:00:00,37.81,37.93,37.75,37.84,163800.0,16.7586,16.8118,16.732,16.7719,163800.0
2005-11-01 12:30:00,37.83,37.85,37.74,37.79,148600.0,16.7675,16.7764,16.7276,16.7498,148600.0
2005-11-01 13:00:00,37.8,37.84,37.72,37.78,150600.0,16.7542,16.7719,16.7187,16.7453,150600.0
2005-11-01 13:30:00,37.77,37.86,37.74,37.82,132400.0,16.7409,16.7808,16.7276,16.7631,132400.0
2005-11-01 14:00:00,37.83,37.95,37.67,37.83,393600.0,16.7675,16.8207,16.6966,16.7675,393600.0
2005-11-01 14:30:00,37.86,37.92,37.65,37.76,293200.0,16.7808,16.8074,16.6877,16.7365,293200.0
2005-11-01 15:00:00,37.74,37.77,37.68,37.72,432800.0,16.7276,16.7409,16.701,16.7187,432800.0
2005-11-01 15:30:00,37.72,37.76,37.47,37.48,480200.0,16.7187,16.7365,16.6079,16.6124,480200.0
2005-11-02 09:30:00,37.56,37.7,37.35,37.41,419000.0,16.6478,16.7099,16.5547,16.5813,419000.0
2005-11-02 10:00:00,37.4,37.52,37.12,37.29,352800.0,16.5769,16.6301,16.4528,16.5281,352800.0
2005-11-02 10:30:00,37.25,37.33,37.16,37.32,198600.0,16.5104,16.5459,16.4705,16.5414,198600.0
2005-11-02 11:00:00,37.33,37.41,37.19,37.31,466800.0,16.5459,16.5813,16.4838,16.537,466800.0
2005-11-02 11:30:00,37.32,37.41,37.21,37.27,222800.0,16.5414,16.5813,16.4927,16.5193,222800.0
2005-11-02 12:00:00,37.27,37.27,36.88,37.21,409600.0,16.5193,16.5193,16.3464,16.4927,409600.0
2005-11-02 12:30:00,37.2,37.29,37.08,37.25,174600.0,16.4883,16.5281,16.4351,16.5104,174600.0
2005-11-02 13:00:00,37.26,37.3,37.19,37.19,220800.0,16.5148,16.5326,16.4838,16.4838,220800.0
2005-11-02 13:30:00,37.22,37.24,37.13,37.17,139000.0,16.4971,16.506,16.4572,16.475,139000.0
2005-11-02 14:00:00,37.16,37.27,37.06,37.12,274400.0,16.4705,16.5193,16.4262,16.4528,274400.0
2005-11-02 14:30:00,37.12,37.22,37.09,37.19,564200.0,16.4528,16.4971,16.4395,16.4838,564200.0
2005-11-02 15:00:00,37.18,37.33,37.17,37.33,661000.0,16.4794,16.5459,16.475,16.5459,661000.0
2005-11-02 15:30:00,37.37,37.81,37.33,37.75,1124200.0,16.5636,16.7586,16.5459,16.732,1124200.0
2005-11-03 09:30:00,37.21,37.76,36.75,37.67,927400.0,16.4927,16.7365,16.2888,16.6966,927400.0
2005-11-03 10:00:00,37.67,37.94,37.47,37.82,729200.0,16.6966,16.8162,16.6079,16.7631,729200.0
2005-11-03 10:30:00,37.82,38.1,37.77,37.96,483400.0,16.7631,16.8872,16.7409,16.8251,483400.0
2005-11-03 11:00:00,37.96,38.09,37.94,38.09,508400.0,16.8251,16.8827,16.8162,16.8827,508400.0
2005-11-03 11:30:00,38.09,38.1,37.75,37.95,270800.0,16.8827,16.8872,16.732,16.8207,270800.0
2005-11-03 12:00:00,37.97,38.42,37.94,38.06,121000.0,16.8295,17.029,16.8162,16.8694,121000.0
2005-11-03 12:30:00,38.05,38.05,37.9,38.02,205800.0,16.865,16.865,16.7985,16.8517,205800.0
2005-11-03 13:00:00,38.02,38.1,37.85,37.95,178600.0,16.8517,16.8872,16.7764,16.8207,178600.0
2005-11-03 13:30:00,37.95,38.09,37.84,38.04,140600.0,16.8207,16.8827,16.7719,16.8606,140600.0
2005-11-03 14:00:00,38.04,38.1,37.91,37.93,186400.0,16.8606,16.8872,16.803,16.8118,186400.0
2005-11-03 14:30:00,37.92,38.0,37.85,37.87,299200.0,16.8074,16.8428,16.7764,16.7852,299200.0
2005-11-03 15:00:00,37.86,37.89,37.57,37.77,247000.0,16.7808,16.7941,16.6523,16.7409,247000.0
2005-11-03 15:30:00,37.84,37.84,37.61,37.74,313600.0,16.7719,16.7719,16.67,16.7276,313600.0
2005-11-04 09:30:00,37.8,37.98,37.56,37.63,443200.0,16.7542,16.834,16.6478,16.6788,443200.0
2005-11-04 10:00:00,37.63,37.73,37.42,37.73,340000.0,16.6788,16.7232,16.5858,16.7232,340000.0
2005-11-04 10:30:00,37.73,37.76,37.52,37.63,245800.0,16.7232,16.7365,16.6301,16.6788,245800.0
2005-11-04 11:00:00,37.63,37.7,37.59,37.63,175400.0,16.6788,16.7099,16.6611,16.6788,175400.0
2005-11-04 11:30:00,37.62,37.68,37.58,37.58,235600.0,16.6744,16.701,16.6567,16.6567,235600.0
2005-11-04 12:00:00,37.58,37.63,37.52,37.62,102400.0,16.6567,16.6788,16.6301,16.6744,102400.0
2005-11-04 12:30:00,37.61,37.62,37.48,37.52,129600.0,16.67,16.6744,16.6124,16.6301,129600.0
2005-11-04 13:00:00,37.51,37.65,37.48,37.6,106000.0,16.6257,16.6877,16.6124,16.6655,106000.0
2005-11-04 13:30:00,37.62,37.63,37.55,37.55,71200.0,16.6744,16.6788,16.6434,16.6434,71200.0
2005-11-04 14:00:00,37.56,37.7,37.54,37.7,202800.0,16.6478,16.7099,16.639,16.7099,202800.0
2005-11-04 14:30:00,37.7,37.7,37.58,37.62,167200.0,16.7099,16.7099,16.6567,16.6744,167200.0
2005-11-04 15:00:00,37.62,37.66,37.59,37.61,170200.0,16.6744,16.6921,16.6611,16.67,170200.0
2005-11-04 15:30:00,37.62,37.66,37.59,37.65,330800.0,16.6744,16.6921,16.6611,16.6877,330800.0
2005-11-07 09:30:00,37.65,37.72,37.6,37.61,369800.0,16.6877,16.7187,16.6655,16.67,369800.0
2005-11-07 10:00:00,37.61,37.62,37.44,37.49,310600.0,16.67,16.6744,16.5946,16.6168,310600.0
2005-11-07 10:30:00,37.49,37.6,37.33,37.4,218800.0,16.6168,16.6655,16.5459,16.5769,218800.0
2005-11-07 11:00:00,37.4,37.45,37.26,37.38,211200.0,16.5769,16.5991,16.5148,16.568,211200.0
2005-11-07 11:30:00,37.38,37.44,37.26,37.27,147800.0,16.568,16.5946,16.5148,16.5193,147800.0
2005-11-07 12:00:00,37.27,37.4,37.26,37.32,180400.0,16.5193,16.5769,16.5148,16.5414,180400.0
2005-11-07 12:30:00,37.32,37.38,37.28,37.29,123000.0,16.5414,16.568,16.5237,16.5281,123000.0
2005-11-07 13:00:00,37.29,37.3,37.13,37.17,210800.0,16.5281,16.5326,16.4572,16.475,210800.0
2005-11-07 13:30:00,37.16,37.25,37.13,37.18,171600.0,16.4705,16.5104,16.4572,16.4794,171600.0
2005-11-07 14:00:00,37.18,37.2,37.12,37.16,269200.0,16.4794,16.4883,16.4528,16.4705,269200.0
2005-11-07 14:30:00,37.16,37.24,37.06,37.18,303000.0,16.4705,16.506,16.4262,16.4794,303000.0
2005-11-07 15:00:00,37.18,37.21,37.06,37.07,281000.0,16.4794,16.4927,16.4262,16.4306,281000.0
2005-11-07 15:30:00,37.07,37.31,37.06,37.31,556200.0,16.4306,16.537,16.4262,16.537,556200.0
2005-11-08 09:30:00,37.4,37.61,37.26,37.27,225000.0,16.5769,16.67,16.5148,16.5193,225000.0
2005-11-08 10:00:00,37.3,37.53,37.29,37.39,408200.0,16.5326,16.6345,16.5281,16.5725,408200.0
2005-11-08 10:30:00,37.41,37.48,37.34,37.44,217200.0,16.5813,16.6124,16.5503,16.5946,217200.0
2005-11-08 11:00:00,37.44,37.69,37.44,37.64,509800.0,16.5946,16.7054,16.5946,16.6833,509800.0
2005-11-08 11:30:00,37.64,37.75,37.59,37.6,210800.0,16.6833,16.732,16.6611,16.6655,210800.0
2005-11-08 12:00:00,37.6,37.78,37.58,37.74,114800.0,16.6655,16.7453,16.6567,16.7276,114800.0
2005-11-08 12:30:00,37.74,37.8,37.68,37.8,158200.0,16.7276,16.7542,16.701,16.7542,158200.0
2005-11-08 13:00:00,37.8,37.82,37.66,37.7,159600.0,16.7542,16.7631,16.6921,16.7099,159600.0
2005-11-08 13:30:00,37.71,37.79,37.69,37.75,259400.0,16.7143,16.7498,16.7054,16.732,259400.0
2005-11-08 14:00:00,37.75,37.79,37.72,37.77,173600.0,16.732,16.7498,16.7187,16.7409,173600.0
2005-11-08 14:30:00,37.77,37.82,37.74,37.77,169400.0,16.7409,16.7631,16.7276,16.7409,169400.0
2005-11-08 15:00:00,37.77,37.88,37.76,37.81,214800.0,16.7409,16.7897,16.7365,16.7586,214800.0
2005-11-08 15:30:00,37.8,37.89,37.72,37.88,522600.0,16.7542,16.7941,16.7187,16.7897,522600.0
2005-11-09 09:30:00,37.85,38.29,37.73,38.18,436000.0,16.7764,16.9714,16.7232,16.9226,436000.0
2005-11-09 10:00:00,38.17,38.2,38.04,38.2,213000.0,16.9182,16.9315,16.8606,16.9315,213000.0
2005-11-09 10:30:00,38.21,38.23,38.06,38.08,200400.0,16.9359,16.9448,16.8694,16.8783,200400.0
2005-11-09 11:00:00,38.09,38.16,37.96,37.96,240000.0,16.8827,16.9138,16.8251,16.8251,240000.0
2005-11-09 11:30:00,37.98,38.17,37.93,38.17,151000.0,16.834,16.9182,16.8118,16.9182,151000.0
2005-11-09 12:00:00,38.17,38.39,38.07,38.33,332600.0,16.9182,17.0157,16.8739,16.9891,332600.0
2005-11-09 12:30:00,38.33,38.41,38.27,38.41,167600.0,16.9891,17.0246,16.9625,17.0246,167600.0
2005-11-09 13:00:00,38.4,38.41,38.27,38.34,187000.0,17.0201,17.0246,16.9625,16.9935,187000.0
2005-11-09 13:30:00,38.35,38.54,38.26,38.46,262000.0,16.998,17.0822,16.9581,17.0467,262000.0
2005-11-09 14:00:00,38.45,38.47,38.32,38.35,241200.0,17.0423,17.0512,16.9847,16.998,241200.0
2005-11-09 14:30:00,38.35,38.44,38.33,38.37,345800.0,16.998,17.0379,16.9891,17.0068,345800.0
2005-11-09 15:00:00,38.37,38.48,38.35,38.47,218000.0,17.0068,17.0556,16.998,17.0512,218000.0
2005-11-09 15:30:00,38.47,38.5,38.37,38.37,661400.0,17.0512,17.0645,17.0068,17.0068,661400.0
2005-11-10 09:30:00,38.44,38.47,38.3,38.4,558800.0,17.0379,17.0512,16.9758,17.0201,558800.0
2005-11-10 10:00:00,38.42,38.44,37.93,37.93,438000.0,17.029,17.0379,16.8118,16.8118,438000.0
2005-11-10 10:30:00,37.93,37.96,37.75,37.91,332000.0,16.8118,16.8251,16.732,16.803,332000.0
2005-11-10 11:00:00,37.91,38.02,37.84,37.93,209600.0,16.803,16.8517,16.7719,16.8118,209600.0
2005-11-10 11:30:00,37.93,37.93,37.78,37.89,157000.0,16.8118,16.8118,16.7453,16.7941,157000.0
2005-11-10 12:00:00,37.88,37.89,37.74,37.82,268600.0,16.7897,16.7941,16.7276,16.7631,268600.0
2005-11-10 12:30:00,37.82,37.82,37.68,37.73,256200.0,16.7631,16.7631,16.701,16.7232,256200.0
2005-11-10 13:00:00,37.72,37.89,37.71,37.83,182000.0,16.7187,16.7941,16.7143,16.7675,182000.0
2005-11-10 13:30:00,37.83,38.09,37.83,38.08,449200.0,16.7675,16.8827,16.7675,16.8783,449200.0
2005-11-10 14:00:00,38.1,38.14,38.08,38.1,733400.0,16.8872,16.9049,16.8783,16.8872,733400.0
2005-11-10 14:30:00,38.12,38.21,38.09,38.19,248600.0,16.896,16.9359,16.8827,16.9271,248600.0
2005-11-10 15:00:00,38.19,38.2,38.12,38.12,290600.0,16.9271,16.9315,16.896,16.896,290600.0
2005-11-10 15:30:00,38.12,38.19,38.02,38.16,662000.0,16.896,16.9271,16.8517,16.9138,662000.0
2005-11-11 09:30:00,38.23,38.23,37.98,38.0,237000.0,16.9448,16.9448,16.834,16.8428,237000.0
2005-11-11 10:00:00,37.99,38.05,37.95,37.95,251200.0,16.8384,16.865,16.8207,16.8207,251200.0
2005-11-11 10:30:00,37.94,37.94,37.71,37.75,139800.0,16.8162,16.8162,16.7143,16.732,139800.0
2005-11-11 11:00:00,37.76,37.83,37.74,37.74,176400.0,16.7365,16.7675,16.7276,16.7276,176400.0
2005-11-11 11:30:00,37.74,37.74,37.6,37.61,189200.0,16.7276,16.7276,16.6655,16.67,189200.0
2005-11-11 12:00:00,37.62,37.67,37.62,37.66,142800.0,16.6744,16.6966,16.6744,16.6921,142800.0
2005-11-11 12:30:00,37.66,37.69,37.52,37.52,189000.0,16.6921,16.7054,16.6301,16.6301,189000.0
2005-11-11 13:00:00,37.52,37.6,37.52,37.56,140000.0,16.6301,16.6655,16.6301,16.6478,140000.0
2005-11-11 13:30:00,37.55,37.58,37.45,37.46,207800.0,16.6434,16.6567,16.5991,16.6035,207800.0
2005-11-11 14:00:00,37.45,37.55,37.45,37.54,176000.0,16.5991,16.6434,16.5991,16.639,176000.0
2005-11-11 14:30:00,37.54,37.59,37.48,37.53,213200.0,16.639,16.6611,16.6124,16.6345,213200.0
2005-11-11 15:00:00,37.52,37.58,37.52,37.54,237800.0,16.6301,16.6567,16.6301,16.639,237800.0
2005-11-11 15:30:00,37.52,37.55,37.46,37.52,349000.0,16.6301,16.6434,16.6035,16.6301,349000.0
2005-11-14 09:30:00,37.55,37.55,37.4,37.44,187200.0,16.6434,16.6434,16.5769,16.5946,187200.0
2005-11-14 10:00:00,37.44,37.56,37.36,37.5,197800.0,16.5946,16.6478,16.5592,16.6212,197800.0
2005-11-14 10:30:00,37.5,37.58,37.44,37.52,123600.0,16.6212,16.6567,16.5946,16.6301,123600.0
2005-11-14 11:00:00,37.52,37.57,37.48,37.52,101200.0,16.6301,16.6523,16.6124,16.6301,101200.0
2005-11-14 11:30:00,37.52,37.53,37.36,37.42,141200.0,16.6301,16.6345,16.5592,16.5858,141200.0
2005-11-14 12:00:00,37.42,37.48,37.38,37.47,97000.0,16.5858,16.6124,16.568,16.6079,97000.0
2005-11-14 12:30:00,37.46,37.49,37.45,37.47,55200.0,16.6035,16.6168,16.5991,16.6079,55200.0
2005-11-14 13:00:00,37.46,37.51,37.42,37.45,118400.0,16.6035,16.6257,16.5858,16.5991,118400.0
2005-11-14 13:30:00,37.45,37.5,37.43,37.44,166200.0,16.5991,16.6212,16.5902,16.5946,166200.0
2005-11-14 14:00:00,37.44,37.46,37.38,37.45,115200.0,16.5946,16.6035,16.568,16.5991,115200.0
2005-11-14 14:30:00,37.45,37.47,37.37,37.38,113000.0,16.5991,16.6079,16.5636,16.568,113000.0
2005-11-14 15:00:00,37.38,37.42,37.23,37.26,316600.0,16.568,16.5858,16.5016,16.5148,316600.0
2005-11-14 15:30:00,37.26,37.4,37.25,37.35,251400.0,16.5148,16.5769,16.5104,16.5547,251400.0
2005-11-15 09:30:00,37.38,37.55,37.09,37.34,277600.0,16.568,16.6434,16.4395,16.5503,277600.0
2005-11-15 10:00:00,37.33,37.37,37.2,37.35,111600.0,16.5459,16.5636,16.4883,16.5547,111600.0
2005-11-15 10:30:00,37.35,37.57,37.32,37.45,140800.0,16.5547,16.6523,16.5414,16.5991,140800.0
2005-11-15 11:00:00,37.46,37.52,37.4,37.51,92000.0,16.6035,16.6301,16.5769,16.6257,92000.0
2005-11-15 11:30:00,37.5,37.75,37.48,37.75,223200.0,16.6212,16.732,16.6124,16.732,223200.0
2005-11-15 12:00:00,37.75,37.87,37.74,37.8,171600.0,16.732,16.7852,16.7276,16.7542,171600.0
2005-11-15 12:30:00,37.8,37.8,37.71,37.74,83200.0,16.7542,16.7542,16.7143,16.7276,83200.0
2005-11-15 13:00:00,37.74,37.74,37.59,37.59,111200.0,16.7276,16.7276,16.6611,16.6611,111200.0
2005-11-15 13:30:00,37.6,37.62,37.42,37.47,87600.0,16.6655,16.6744,16.5858,16.6079,87600.0
2005-11-15 14:00:00,37.45,37.47,37.28,37.36,131800.0,16.5991,16.6079,16.5237,16.5592,131800.0
2005-11-15 14:30:00,37.36,37.45,37.34,37.35,79800.0,16.5592,16.5991,16.5503,16.5547,79800.0
2005-11-15 15:00:00,37.35,37.44,37.31,37.32,103000.0,16.5547,16.5946,16.537,16.5414,103000.0
2005-11-15 15:30:00,37.32,37.42,37.31,37.33,190800.0,16.5414,16.5858,16.537,16.5459,190800.0
2005-11-16 09:30:00,37.45,37.82,37.31,37.75,265000.0,16.5991,16.7631,16.537,16.732,265000.0
2005-11-16 10:00:00,37.76,37.81,37.73,37.74,233400.0,16.7365,16.7586,16.7232,16.7276,233400.0
2005-11-16 10:30:00,37.75,37.99,37.74,37.99,269200.0,16.732,16.8384,16.7276,16.8384,269200.0
2005-11-16 11:00:00,37.99,37.99,37.89,37.91,215600.0,16.8384,16.8384,16.7941,16.803,215600.0
2005-11-16 11:30:00,37.91,38.24,37.87,38.2,280200.0,16.803,16.9492,16.7852,16.9315,280200.0
2005-11-16 12:00:00,38.2,38.31,38.2,38.26,225800.0,16.9315,16.9802,16.9315,16.9581,225800.0
2005-11-16 12:30:00,38.26,38.35,38.25,38.29,148200.0,16.9581,16.998,16.9537,16.9714,148200.0
2005-11-16 13:00:00,38.28,38.28,38.1,38.18,217800.0,16.9669,16.9669,16.8872,16.9226,217800.0
2005-11-16 13:30:00,38.18,38.19,37.96,37.96,149200.0,16.9226,16.9271,16.8251,16.8251,149200.0
2005-11-16 14:00:00,37.97,38.12,37.94,38.1,140200.0,16.8295,16.896,16.8162,16.8872,140200.0
2005-11-16 14:30:00,38.1,38.16,38.06,38.13,166000.0,16.8872,16.9138,16.8694,16.9005,166000.0
2005-11-16 15:00:00,38.14,38.18,38.06,38.06,174400.0,16.9049,16.9226,16.8694,16.8694,174400.0
2005-11-16 15:30:00,38.07,38.08,37.96,38.08,407400.0,16.8739,16.8783,16.8251,16.8783,407400.0
2005-11-17 09:30:00,38.38,38.95,38.38,38.73,367600.0,17.0113,17.2639,17.0113,17.1664,367600.0
2005-11-17 10:00:00,38.73,39.2,38.73,39.09,430800.0,17.1664,17.3747,17.1664,17.326,430800.0
2005-11-17 10:30:00,39.08,39.08,38.77,38.77,223400.0,17.3215,17.3215,17.1841,17.1841,223400.0
2005-11-17 11:00:00,38.77,38.81,38.57,38.58,190200.0,17.1841,17.2019,17.0955,17.0999,190200.0
2005-11-17 11:30:00,38.58,38.63,38.51,38.52,218400.0,17.0999,17.1221,17.0689,17.0733,218400.0
2005-11-17 12:00:00,38.52,38.55,38.44,38.46,204400.0,17.0733,17.0866,17.0379,17.0467,204400.0
2005-11-17 12:30:00,38.46,38.54,38.41,38.53,143200.0,17.0467,17.0822,17.0246,17.0778,143200.0
2005-11-17 13:00:00,38.53,38.56,38.47,38.51,142800.0,17.0778,17.0911,17.0512,17.0689,142800.0
2005-11-17 13:30:00,38.51,38.52,38.48,38.49,107000.0,17.0689,17.0733,17.0556,17.06,107000.0
2005-11-17 14:00:00,38.48,38.63,38.47,38.63,221800.0,17.0556,17.1221,17.0512,17.1221,221800.0
2005-11-17 14:30:00,38.63,38.65,38.48,38.48,170800.0,17.1221,17.1309,17.0556,17.0556,170800.0
2005-11-17 15:00:00,38.48,38.6,38.48,38.48,172000.0,17.0556,17.1088,17.0556,17.0556,172000.0
2005-11-17 15:30:00,38.48,38.52,38.47,38.49,267000.0,17.0556,17.0733,17.0512,17.06,267000.0
2005-11-18 09:30:00,38.94,38.94,38.66,38.73,442000.0,17.2595,17.2595,17.1354,17.1664,442000.0
2005-11-18 10:00:00,38.72,38.82,38.53,38.55,185000.0,17.162,17.2063,17.0778,17.0866,185000.0
2005-11-18 10:30:00,38.54,38.54,38.27,38.41,145000.0,17.0822,17.0822,16.9625,17.0246,145000.0
2005-11-18 11:00:00,38.42,38.59,38.42,38.51,167000.0,17.029,17.1043,17.029,17.0689,167000.0
2005-11-18 11:30:00,38.51,38.51,38.35,38.36,74200.0,17.0689,17.0689,16.998,17.0024,74200.0
2005-11-18 12:00:00,38.36,38.45,38.36,38.38,52000.0,17.0024,17.0423,17.0024,17.0113,52000.0
2005-11-18 12:30:00,38.38,38.38,38.17,38.17,74000.0,17.0113,17.0113,16.9182,16.9182,74000.0
2005-11-18 13:00:00,38.18,38.3,38.15,38.23,129600.0,16.9226,16.9758,16.9093,16.9448,129600.0
2005-11-18 13:30:00,38.23,38.49,38.21,38.44,84000.0,16.9448,17.06,16.9359,17.0379,84000.0
2005-11-18 14:00:00,38.44,38.56,38.42,38.46,142600.0,17.0379,17.0911,17.029,17.0467,142600.0
2005-11-18 14:30:00,38.46,38.5,38.44,38.45,95200.0,17.0467,17.0645,17.0379,17.0423,95200.0
2005-11-18 15:00:00,38.46,38.63,38.44,38.59,139400.0,17.0467,17.1221,17.0379,17.1043,139400.0
2005-11-18 15:30:00,38.59,38.85,38.57,38.77,260200.0,17.1043,17.2196,17.0955,17.1841,260200.0
2005-11-21 09:30:00,38.74,38.95,38.66,38.77,185400.0,17.1708,17.2639,17.1354,17.1841,185400.0
2005-11-21 10:00:00,38.77,38.81,38.47,38.57,210200.0,17.1841,17.2019,17.0512,17.0955,210200.0
2005-11-21 10:30:00,38.57,38.67,38.5,38.63,201000.0,17.0955,17.1398,17.0645,17.1221,201000.0
2005-11-21 11:00:00,38.65,38.73,38.57,38.68,160200.0,17.1309,17.1664,17.0955,17.1442,160200.0
2005-11-21 11:30:00,38.68,38.75,38.64,38.66,109400.0,17.1442,17.1753,17.1265,17.1354,109400.0
2005-11-21 12:00:00,38.67,38.74,38.65,38.71,59600.0,17.1398,17.1708,17.1309,17.1575,59600.0
2005-11-21 12:30:00,38.71,38.77,38.69,38.71,87800.0,17.1575,17.1841,17.1487,17.1575,87800.0
2005-11-21 13:00:00,38.71,38.77,38.68,38.73,104800.0,17.1575,17.1841,17.1442,17.1664,104800.0
2005-11-21 13:30:00,38.73,38.83,38.71,38.81,115200.0,17.1664,17.2107,17.1575,17.2019,115200.0
2005-11-21 14:00:00,38.81,38.84,38.75,38.77,197800.0,17.2019,17.2152,17.1753,17.1841,197800.0
2005-11-21 14:30:00,38.77,38.79,38.72,38.74,131400.0,17.1841,17.193,17.162,17.1708,131400.0
2005-11-21 15:00:00,38.73,38.8,38.73,38.77,165400.0,17.1664,17.1974,17.1664,17.1841,165400.0
2005-11-21 15:30:00,38.77,38.85,38.74,38.84,402000.0,17.1841,17.2196,17.1708,17.2152,402000.0
2005-11-22 09:30:00,38.8,38.95,38.54,38.8,299800.0,17.1974,17.2639,17.0822,17.1974,299800.0
2005-11-22 10:00:00,38.79,38.85,38.66,38.69,174600.0,17.193,17.2196,17.1354,17.1487,174600.0
2005-11-22 10:30:00,38.69,38.76,38.68,38.72,223400.0,17.1487,17.1797,17.1442,17.162,223400.0
2005-11-22 11:00:00,38.71,38.71,38.45,38.52,175200.0,17.1575,17.1575,17.0423,17.0733,175200.0
2005-11-22 11:30:00,38.51,38.52,38.45,38.45,89000.0,17.0689,17.0733,17.0423,17.0423,89000.0
2005-11-22 12:00:00,38.44,38.45,38.35,38.38,144800.0,17.0379,17.0423,16.998,17.0113,144800.0
2005-11-22 12:30:00,38.39,38.46,38.36,38.4,79000.0,17.0157,17.0467,17.0024,17.0201,79000.0
2005-11-22 13:00:00,38.4,38.48,38.4,38.41,95200.0,17.0201,17.0556,17.0201,17.0246,95200.0
2005-11-22 13:30:00,38.42,38.43,38.38,38.4,225400.0,17.029,17.0334,17.0113,17.0201,225400.0
2005-11-22 14:00:00,38.4,38.7,38.4,38.58,334400.0,17.0201,17.1531,17.0201,17.0999,334400.0
2005-11-22 14:30:00,38.58,38.71,38.56,38.64,189800.0,17.0999,17.1575,17.0911,17.1265,189800.0
2005-11-22 15:00:00,38.63,38.7,38.54,38.62,185200.0,17.1221,17.1531,17.0822,17.1176,185200.0
2005-11-22 15:30:00,38.63,38.77,38.6,38.72,328200.0,17.1221,17.1841,17.1088,17.162,328200.0
2005-11-23 09:30:00,38.43,38.48,38.22,38.37,277200.0,17.1805,17.2029,17.0866,17.1537,277200.0
2005-11-23 10:00:00,38.4,38.45,38.38,38.38,120800.0,17.1671,17.1894,17.1581,17.1581,120800.0
2005-11-23 10:30:00,38.38,38.41,38.32,38.38,293600.0,17.1581,17.1716,17.1313,17.1581,293600.0
2005-11-23 11:00:00,38.38,38.45,38.35,38.4,179200.0,17.1581,17.1894,17.1447,17.1671,179200.0
2005-11-23 11:30:00,38.41,38.44,38.39,38.4,124400.0,17.1716,17.185,17.1626,17.1671,124400.0
2005-11-23 12:00:00,38.42,38.44,38.32,38.4,169400.0,17.176,17.185,17.1313,17.1671,169400.0
2005-11-23 12:30:00,38.41,38.55,38.41,38.52,203000.0,17.1716,17.2341,17.1716,17.2207,203000.0
2005-11-23 13:00:00,38.52,38.57,38.5,38.55,78000.0,17.2207,17.2431,17.2118,17.2341,78000.0
2005-11-23 13:30:00,38.55,38.65,38.55,38.64,73200.0,17.2341,17.2789,17.2341,17.2744,73200.0
2005-11-23 14:00:00,38.64,38.84,38.64,38.84,134800.0,17.2744,17.3638,17.2744,17.3638,134800.0
2005-11-23 14:30:00,38.83,38.91,38.79,38.87,128400.0,17.3593,17.3951,17.3414,17.3772,128400.0
2005-11-23 15:00:00,38.87,38.88,38.73,38.74,176800.0,17.3772,17.3817,17.3146,17.3191,176800.0
2005-11-23 15:30:00,38.74,38.82,38.71,38.79,227200.0,17.3191,17.3549,17.3057,17.3414,227200.0
2005-11-25 09:30:00,38.92,39.15,38.89,38.97,109600.0,17.3996,17.5024,17.3861,17.4219,109600.0
2005-11-25 10:00:00,38.96,38.96,38.79,38.79,91000.0,17.4174,17.4174,17.3414,17.3414,91000.0
2005-11-25 10:30:00,38.8,38.84,38.72,38.84,76200.0,17.3459,17.3638,17.3101,17.3638,76200.0
2005-11-25 11:00:00,38.84,38.9,38.83,38.9,63200.0,17.3638,17.3906,17.3593,17.3906,63200.0
2005-11-25 11:30:00,38.92,38.94,38.88,38.9,52400.0,17.3996,17.4085,17.3817,17.3906,52400.0
2005-11-25 12:00:00,38.9,39.04,38.87,39.04,70800.0,17.3906,17.4532,17.3772,17.4532,70800.0
2005-11-25 12:30:00,39.03,39.1,38.99,39.1,145800.0,17.4487,17.48,17.4309,17.48,145800.0
2005-11-25 13:00:00,39.1,39.12,39.1,39.12,22400.0,17.48,17.489,17.48,17.489,22400.0
2005-11-25 13:30:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:00:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:30:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:00:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:30:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-28 09:30:00,39.08,39.08,38.59,38.85,174600.0,17.4711,17.4711,17.252,17.3683,174600.0
2005-11-28 10:00:00,38.84,38.99,38.84,38.96,137600.0,17.3638,17.4309,17.3638,17.4174,137600.0
2005-11-28 10:30:00,38.96,39.05,38.91,38.97,166800.0,17.4174,17.4577,17.3951,17.4219,166800.0
2005-11-28 11:00:00,38.95,39.0,38.88,38.95,132600.0,17.413,17.4353,17.3817,17.413,132600.0
2005-11-28 11:30:00,38.95,39.0,38.9,38.97,122200.0,17.413,17.4353,17.3906,17.4219,122200.0
2005-11-28 12:00:00,38.97,39.0,38.87,38.94,172800.0,17.4219,17.4353,17.3772,17.4085,172800.0
2005-11-28 12:30:00,38.93,38.99,38.89,38.95,125200.0,17.404,17.4309,17.3861,17.413,125200.0
2005-11-28 13:00:00,38.95,38.99,38.91,38.99,91800.0,17.413,17.4309,17.3951,17.4309,91800.0
2005-11-28 13:30:00,38.98,39.0,38.91,38.98,58000.0,17.4264,17.4353,17.3951,17.4264,58000.0
2005-11-28 14:00:00,38.98,38.99,38.91,38.94,180200.0,17.4264,17.4309,17.3951,17.4085,180200.0
2005-11-28 14:30:00,38.93,38.98,38.85,38.92,373800.0,17.404,17.4264,17.3683,17.3996,373800.0
2005-11-28 15:00:00,38.9,38.9,38.6,38.66,229200.0,17.3906,17.3906,17.2565,17.2833,229200.0
2005-11-28 15:30:00,38.67,38.69,38.52,38.63,216200.0,17.2878,17.2967,17.2207,17.2699,216200.0
2005-11-29 09:30:00,38.85,39.06,38.83,39.01,219000.0,17.3683,17.4621,17.3593,17.4398,219000.0
2005-11-29 10:00:00,39.01,39.1,38.73,38.82,130400.0,17.4398,17.48,17.3146,17.3549,130400.0
2005-11-29 10:30:00,38.85,38.86,38.74,38.77,192200.0,17.3683,17.3727,17.3191,17.3325,192200.0
2005-11-29 11:00:00,38.77,38.81,38.71,38.73,147000.0,17.3325,17.3504,17.3057,17.3146,147000.0
2005-11-29 11:30:00,38.72,38.83,38.6,38.7,148200.0,17.3101,17.3593,17.2565,17.3012,148200.0
2005-11-29 12:00:00,38.69,38.69,38.63,38.64,85200.0,17.2967,17.2967,17.2699,17.2744,85200.0
2005-11-29 12:30:00,38.65,38.68,38.57,38.62,72000.0,17.2789,17.2923,17.2431,17.2654,72000.0
2005-11-29 13:00:00,38.62,38.69,38.62,38.68,91800.0,17.2654,17.2967,17.2654,17.2923,91800.0
2005-11-29 13:30:00,38.68,38.69,38.62,38.67,114800.0,17.2923,17.2967,17.2654,17.2878,114800.0
2005-11-29 14:00:00,38.68,38.71,38.6,38.62,116800.0,17.2923,17.3057,17.2565,17.2654,116800.0
2005-11-29 14:30:00,38.62,38.76,38.6,38.72,119200.0,17.2654,17.328,17.2565,17.3101,119200.0
2005-11-29 15:00:00,38.7,38.74,38.63,38.65,285000.0,17.3012,17.3191,17.2699,17.2789,285000.0
2005-11-29 15:30:00,38.65,38.66,38.57,38.57,158200.0,17.2789,17.2833,17.2431,17.2431,158200.0
2005-11-30 09:30:00,38.55,38.83,38.47,38.75,144200.0,17.2341,17.3593,17.1984,17.3236,144200.0
2005-11-30 10:00:00,38.74,38.75,38.59,38.63,115400.0,17.3191,17.3236,17.252,17.2699,115400.0
2005-11-30 10:30:00,38.6,38.63,38.34,38.39,258800.0,17.2565,17.2699,17.1403,17.1626,258800.0
2005-11-30 11:00:00,38.39,38.39,38.23,38.34,159600.0,17.1626,17.1626,17.0911,17.1403,159600.0
2005-11-30 11:30:00,38.34,38.38,38.29,38.37,127000.0,17.1403,17.1581,17.1179,17.1537,127000.0
2005-11-30 12:00:00,38.38,38.45,38.27,38.27,93400.0,17.1581,17.1894,17.109,17.109,93400.0
2005-11-30 12:30:00,38.27,38.39,38.25,38.31,99200.0,17.109,17.1626,17.1,17.1269,99200.0
2005-11-30 13:00:00,38.31,38.38,38.27,38.34,71400.0,17.1269,17.1581,17.109,17.1403,71400.0
2005-11-30 13:30:00,38.33,38.38,38.23,38.23,70400.0,17.1358,17.1581,17.0911,17.0911,70400.0
2005-11-30 14:00:00,38.23,38.39,38.23,38.23,159000.0,17.0911,17.1626,17.0911,17.0911,159000.0
2005-11-30 14:30:00,38.22,38.28,38.08,38.15,259600.0,17.0866,17.1134,17.024,17.0553,259600.0
2005-11-30 15:00:00,38.17,38.24,38.1,38.23,415600.0,17.0643,17.0956,17.033,17.0911,415600.0
2005-11-30 15:30:00,38.23,38.23,38.0,38.01,402000.0,17.0911,17.0911,16.9883,16.9927,402000.0
2005-12-01 09:30:00,38.12,38.24,37.88,37.98,214600.0,17.0419,17.0956,16.9346,16.9793,214600.0
2005-12-01 10:00:00,37.96,38.1,37.83,37.9,212000.0,16.9704,17.033,16.9123,16.9436,212000.0
2005-12-01 10:30:00,37.9,38.03,37.87,38.02,160600.0,16.9436,17.0017,16.9301,16.9972,160600.0
2005-12-01 11:00:00,38.02,38.02,37.9,37.9,269400.0,16.9972,16.9972,16.9436,16.9436,269400.0
2005-12-01 11:30:00,37.9,37.93,37.8,37.88,144400.0,16.9436,16.957,16.8989,16.9346,144400.0
2005-12-01 12:00:00,37.87,38.01,37.87,38.0,75000.0,16.9301,16.9927,16.9301,16.9883,75000.0
2005-12-01 12:30:00,38.01,38.15,38.01,38.12,73600.0,16.9927,17.0553,16.9927,17.0419,73600.0
2005-12-01 13:00:00,38.12,38.25,38.11,38.23,114200.0,17.0419,17.1,17.0374,17.0911,114200.0
2005-12-01 13:30:00,38.22,38.31,38.19,38.23,112200.0,17.0866,17.1269,17.0732,17.0911,112200.0
2005-12-01 14:00:00,38.24,38.24,38.09,38.2,98200.0,17.0956,17.0956,17.0285,17.0777,98200.0
2005-12-01 14:30:00,38.2,38.22,38.1,38.13,100000.0,17.0777,17.0866,17.033,17.0464,100000.0
2005-12-01 15:00:00,38.15,38.23,38.02,38.1,137400.0,17.0553,17.0911,16.9972,17.033,137400.0
2005-12-01 15:30:00,38.1,38.23,38.09,38.21,230400.0,17.033,17.0911,17.0285,17.0821,230400.0
2005-12-02 09:30:00,38.16,38.16,37.73,37.74,174600.0,17.0598,17.0598,16.8676,16.872,174600.0
2005-12-02 10:00:00,37.74,37.85,37.67,37.74,232000.0,16.872,16.9212,16.8407,16.872,232000.0
2005-12-02 10:30:00,37.74,37.89,37.74,37.8,254000.0,16.872,16.9391,16.872,16.8989,254000.0
2005-12-02 11:00:00,37.81,37.95,37.77,37.95,156000.0,16.9033,16.9659,16.8854,16.9659,156000.0
2005-12-02 11:30:00,37.95,38.02,37.92,37.94,81400.0,16.9659,16.9972,16.9525,16.9614,81400.0
2005-12-02 12:00:00,37.94,37.98,37.91,37.91,84000.0,16.9614,16.9793,16.948,16.948,84000.0
2005-12-02 12:30:00,37.9,37.94,37.85,37.88,64600.0,16.9436,16.9614,16.9212,16.9346,64600.0
2005-12-02 13:00:00,37.88,37.93,37.85,37.88,36800.0,16.9346,16.957,16.9212,16.9346,36800.0
2005-12-02 13:30:00,37.88,37.93,37.87,37.91,64400.0,16.9346,16.957,16.9301,16.948,64400.0
2005-12-02 14:00:00,37.91,38.01,37.88,38.01,75600.0,16.948,16.9927,16.9346,16.9927,75600.0
2005-12-02 14:30:00,38.0,38.05,37.95,38.03,56600.0,16.9883,17.0106,16.9659,17.0017,56600.0
2005-12-02 15:00:00,38.04,38.13,38.0,38.13,183400.0,17.0061,17.0464,16.9883,17.0464,183400.0
2005-12-02 15:30:00,38.13,38.13,37.99,38.0,233000.0,17.0464,17.0464,16.9838,16.9883,233000.0
2005-12-05 09:30:00,37.99,38.1,37.9,38.04,370000.0,16.9838,17.033,16.9436,17.0061,370000.0
2005-12-05 10:00:00,38.04,38.13,37.93,38.12,412400.0,17.0061,17.0464,16.957,17.0419,412400.0
2005-12-05 10:30:00,38.13,38.18,38.09,38.15,239600.0,17.0464,17.0687,17.0285,17.0553,239600.0
2005-12-05 11:00:00,38.15,38.28,38.14,38.26,200800.0,17.0553,17.1134,17.0509,17.1045,200800.0
2005-12-05 11:30:00,38.26,38.34,38.23,38.34,157000.0,17.1045,17.1403,17.0911,17.1403,157000.0
2005-12-05 12:00:00,38.34,38.4,38.33,38.4,213800.0,17.1403,17.1671,17.1358,17.1671,213800.0
2005-12-05 12:30:00,38.4,38.45,38.35,38.37,150600.0,17.1671,17.1894,17.1447,17.1537,150600.0
2005-12-05 13:00:00,38.37,38.39,38.33,38.38,110000.0,17.1537,17.1626,17.1358,17.1581,110000.0
2005-12-05 13:30:00,38.39,38.42,38.35,38.38,132000.0,17.1626,17.176,17.1447,17.1581,132000.0
2005-12-05 14:00:00,38.37,38.39,38.27,38.31,116600.0,17.1537,17.1626,17.109,17.1269,116600.0
2005-12-05 14:30:00,38.3,38.37,38.27,38.34,186000.0,17.1224,17.1537,17.109,17.1403,186000.0
2005-12-05 15:00:00,38.35,38.35,38.19,38.22,178600.0,17.1447,17.1447,17.0732,17.0866,178600.0
2005-12-05 15:30:00,38.23,38.31,38.22,38.3,187400.0,17.0911,17.1269,17.0866,17.1224,187400.0
2005-12-06 09:30:00,38.3,38.47,38.25,38.43,158400.0,17.1224,17.1984,17.1,17.1805,158400.0
2005-12-06 10:00:00,38.32,38.37,38.25,38.35,236000.0,17.1313,17.1537,17.1,17.1447,236000.0
2005-12-06 10:30:00,38.34,38.42,38.3,38.4,106000.0,17.1403,17.176,17.1224,17.1671,106000.0
2005-12-06 11:00:00,38.39,38.39,38.3,38.33,158400.0,17.1626,17.1626,17.1224,17.1358,158400.0
2005-12-06 11:30:00,38.33,38.38,38.31,38.31,125200.0,17.1358,17.1581,17.1269,17.1269,125200.0
2005-12-06 12:00:00,38.32,38.45,38.31,38.44,100800.0,17.1313,17.1894,17.1269,17.185,100800.0
2005-12-06 12:30:00,38.44,38.44,38.39,38.39,62200.0,17.185,17.185,17.1626,17.1626,62200.0
2005-12-06 13:00:00,38.38,38.39,38.33,38.35,112000.0,17.1581,17.1626,17.1358,17.1447,112000.0
2005-12-06 13:30:00,38.34,38.38,38.27,38.33,88000.0,17.1403,17.1581,17.109,17.1358,88000.0
2005-12-06 14:00:00,38.33,38.39,38.31,38.39,113000.0,17.1358,17.1626,17.1269,17.1626,113000.0
2005-12-06 14:30:00,38.39,38.43,38.37,38.4,95800.0,17.1626,17.1805,17.1537,17.1671,95800.0
2005-12-06 15:00:00,38.38,38.42,38.27,38.27,199400.0,17.1581,17.176,17.109,17.109,199400.0
2005-12-06 15:30:00,38.27,38.33,38.22,38.27,224800.0,17.109,17.1358,17.0866,17.109,224800.0
2005-12-07 09:30:00,38.45,38.48,38.3,38.33,177800.0,17.1894,17.2029,17.1224,17.1358,177800.0
2005-12-07 10:00:00,38.32,38.47,38.31,38.38,73000.0,17.1313,17.1984,17.1269,17.1581,73000.0
2005-12-07 10:30:00,38.41,38.45,38.31,38.33,168600.0,17.1716,17.1894,17.1269,17.1358,168600.0
2005-12-07 11:00:00,38.33,38.48,38.33,38.4,195800.0,17.1358,17.2029,17.1358,17.1671,195800.0
2005-12-07 11:30:00,38.4,38.46,38.35,38.44,108000.0,17.1671,17.1939,17.1447,17.185,108000.0
2005-12-07 12:00:00,38.44,38.46,38.3,38.31,165400.0,17.185,17.1939,17.1224,17.1269,165400.0
2005-12-07 12:30:00,38.32,38.35,38.27,38.29,63600.0,17.1313,17.1447,17.109,17.1179,63600.0
2005-12-07 13:00:00,38.29,38.29,38.1,38.1,73800.0,17.1179,17.1179,17.033,17.033,73800.0
2005-12-07 13:30:00,38.1,38.18,38.01,38.1,173800.0,17.033,17.0687,16.9927,17.033,173800.0
2005-12-07 14:00:00,38.1,38.14,38.02,38.02,158400.0,17.033,17.0509,16.9972,16.9972,158400.0
2005-12-07 14:30:00,38.04,38.14,37.97,37.99,133400.0,17.0061,17.0509,16.9749,16.9838,133400.0
2005-12-07 15:00:00,37.97,38.06,37.93,38.02,138200.0,16.9749,17.0151,16.957,16.9972,138200.0
2005-12-07 15:30:00,38.05,38.13,37.97,38.1,168600.0,17.0106,17.0464,16.9749,17.033,168600.0
2005-12-08 09:30:00,38.2,38.35,38.14,38.32,136200.0,17.0777,17.1447,17.0509,17.1313,136200.0
2005-12-08 10:00:00,38.33,38.38,38.29,38.29,157200.0,17.1358,17.1581,17.1179,17.1179,157200.0
2005-12-08 10:30:00,38.29,38.41,38.22,38.4,159400.0,17.1179,17.1716,17.0866,17.1671,159400.0
2005-12-08 11:00:00,38.4,38.63,38.4,38.63,147600.0,17.1671,17.2699,17.1671,17.2699,147600.0
2005-12-08 11:30:00,38.64,38.71,38.62,38.63,91400.0,17.2744,17.3057,17.2654,17.2699,91400.0
2005-12-08 12:00:00,38.63,38.66,38.57,38.62,178200.0,17.2699,17.2833,17.2431,17.2654,178200.0
2005-12-08 12:30:00,38.61,38.72,38.58,38.6,152400.0,17.261,17.3101,17.2476,17.2565,152400.0
2005-12-08 13:00:00,38.6,38.63,38.4,38.4,258200.0,17.2565,17.2699,17.1671,17.1671,258200.0
2005-12-08 13:30:00,38.42,38.58,38.42,38.52,104000.0,17.176,17.2476,17.176,17.2207,104000.0
2005-12-08 14:00:00,38.51,38.53,38.35,38.44,185600.0,17.2163,17.2252,17.1447,17.185,185600.0
2005-12-08 14:30:00,38.44,38.52,38.32,38.43,155200.0,17.185,17.2207,17.1313,17.1805,155200.0
2005-12-08 15:00:00,38.43,38.47,38.33,38.39,197400.0,17.1805,17.1984,17.1358,17.1626,197400.0
2005-12-08 15:30:00,38.38,38.59,38.36,38.53,162800.0,17.1581,17.252,17.1492,17.2252,162800.0
2005-12-09 09:30:00,38.52,39.0,38.51,38.99,374800.0,17.2207,17.4353,17.2163,17.4309,374800.0
2005-12-09 10:00:00,38.99,39.11,38.86,39.02,494400.0,17.4309,17.4845,17.3727,17.4443,494400.0
2005-12-09 10:30:00,39.02,39.08,38.96,38.98,493800.0,17.4443,17.4711,17.4174,17.4264,493800.0
2005-12-09 11:00:00,38.98,39.04,38.93,39.02,182200.0,17.4264,17.4532,17.404,17.4443,182200.0
2005-12-09 11:30:00,39.02,39.22,39.02,39.16,886400.0,17.4443,17.5337,17.4443,17.5069,886400.0
2005-12-09 12:00:00,39.16,39.29,39.15,39.18,258400.0,17.5069,17.565,17.5024,17.5158,258400.0
2005-12-09 12:30:00,39.17,39.39,39.17,39.34,470200.0,17.5113,17.6097,17.5113,17.5873,470200.0
2005-12-09 13:00:00,39.33,39.36,39.32,39.33,544600.0,17.5829,17.5963,17.5784,17.5829,544600.0
2005-12-09 13:30:00,39.33,39.43,39.32,39.33,328200.0,17.5829,17.6276,17.5784,17.5829,328200.0
2005-12-09 14:00:00,39.33,39.6,39.32,39.52,408600.0,17.5829,17.7036,17.5784,17.6678,408600.0
2005-12-09 14:30:00,39.5,39.65,39.5,39.58,308200.0,17.6589,17.7259,17.6589,17.6946,308200.0
2005-12-09 15:00:00,39.57,39.58,39.49,39.52,391400.0,17.6901,17.6946,17.6544,17.6678,391400.0
2005-12-09 15:30:00,39.52,39.59,39.42,39.53,513200.0,17.6678,17.6991,17.6231,17.6723,513200.0
2005-12-12 09:30:00,39.55,39.72,39.51,39.57,582800.0,17.6812,17.7572,17.6633,17.6901,582800.0
2005-12-12 10:00:00,39.57,39.73,39.55,39.72,172400.0,17.6901,17.7617,17.6812,17.7572,172400.0
2005-12-12 10:30:00,39.71,39.71,39.55,39.57,233400.0,17.7527,17.7527,17.6812,17.6901,233400.0
2005-12-12 11:00:00,39.57,39.58,39.55,39.55,644000.0,17.6901,17.6946,17.6812,17.6812,644000.0
2005-12-12 11:30:00,39.55,39.56,39.35,39.45,536600.0,17.6812,17.6857,17.5918,17.6365,536600.0
2005-12-12 12:00:00,39.47,39.51,39.38,39.43,356600.0,17.6454,17.6633,17.6052,17.6276,356600.0
2005-12-12 12:30:00,39.43,39.46,39.4,39.45,355800.0,17.6276,17.641,17.6141,17.6365,355800.0
2005-12-12 13:00:00,39.45,39.46,39.4,39.43,214800.0,17.6365,17.641,17.6141,17.6276,214800.0
2005-12-12 13:30:00,39.43,39.46,39.41,39.42,219400.0,17.6276,17.641,17.6186,17.6231,219400.0
2005-12-12 14:00:00,39.43,39.48,39.42,39.44,278400.0,17.6276,17.6499,17.6231,17.632,278400.0
2005-12-12 14:30:00,39.44,39.48,39.42,39.45,205600.0,17.632,17.6499,17.6231,17.6365,205600.0
2005-12-12 15:00:00,39.45,39.52,39.43,39.49,258600.0,17.6365,17.6678,17.6276,17.6544,258600.0
2005-12-12 15:30:00,39.49,39.58,39.46,39.49,216600.0,17.6544,17.6946,17.641,17.6544,216600.0
2005-12-13 09:30:00,39.42,39.67,39.42,39.66,219200.0,17.6231,17.7349,17.6231,17.7304,219200.0
2005-12-13 10:00:00,39.66,39.73,39.57,39.58,139400.0,17.7304,17.7617,17.6901,17.6946,139400.0
2005-12-13 10:30:00,39.58,39.88,39.58,39.83,236200.0,17.6946,17.8287,17.6946,17.8064,236200.0
2005-12-13 11:00:00,39.83,39.88,39.76,39.87,161200.0,17.8064,17.8287,17.7751,17.8243,161200.0
2005-12-13 11:30:00,39.87,39.99,39.87,39.89,163000.0,17.8243,17.8779,17.8243,17.8332,163000.0
2005-12-13 12:00:00,39.89,39.92,39.85,39.88,142000.0,17.8332,17.8466,17.8153,17.8287,142000.0
2005-12-13 12:30:00,39.88,39.9,39.87,39.88,91000.0,17.8287,17.8377,17.8243,17.8287,91000.0
2005-12-13 13:00:00,39.88,39.89,39.85,39.85,97800.0,17.8287,17.8332,17.8153,17.8153,97800.0
2005-12-13 13:30:00,39.86,39.86,39.8,39.8,114400.0,17.8198,17.8198,17.793,17.793,114400.0
2005-12-13 14:00:00,39.8,40.07,39.8,39.96,301800.0,17.793,17.9137,17.793,17.8645,301800.0
2005-12-13 14:30:00,39.97,40.1,39.88,40.07,292000.0,17.869,17.9271,17.8287,17.9137,292000.0
2005-12-13 15:00:00,40.08,40.08,39.96,40.02,180200.0,17.9181,17.9181,17.8645,17.8913,180200.0
2005-12-13 15:30:00,40.02,40.09,39.98,40.04,337000.0,17.8913,17.9226,17.8734,17.9003,337000.0
2005-12-14 09:30:00,40.13,40.5,40.1,40.34,267000.0,17.9405,18.1059,17.9271,18.0344,267000.0
2005-12-14 10:00:00,40.35,40.47,40.26,40.46,189400.0,18.0389,18.0925,17.9986,18.088,189400.0
2005-12-14 10:30:00,40.45,40.5,40.36,40.41,395800.0,18.0836,18.1059,18.0433,18.0657,395800.0
2005-12-14 11:00:00,40.41,40.45,40.38,40.39,191400.0,18.0657,18.0836,18.0523,18.0567,191400.0
2005-12-14 11:30:00,40.38,40.42,40.2,40.2,222000.0,18.0523,18.0701,17.9718,17.9718,222000.0
2005-12-14 12:00:00,40.2,40.21,40.05,40.18,393000.0,17.9718,17.9763,17.9047,17.9629,393000.0
2005-12-14 12:30:00,40.18,40.27,40.18,40.22,146200.0,17.9629,18.0031,17.9629,17.9807,146200.0
2005-12-14 13:00:00,40.24,40.25,40.18,40.21,192000.0,17.9897,17.9941,17.9629,17.9763,192000.0
2005-12-14 13:30:00,40.21,40.37,40.2,40.35,285200.0,17.9763,18.0478,17.9718,18.0389,285200.0
2005-12-14 14:00:00,40.36,40.44,40.33,40.4,152000.0,18.0433,18.0791,18.0299,18.0612,152000.0
2005-12-14 14:30:00,40.4,40.43,40.35,40.35,269000.0,18.0612,18.0746,18.0389,18.0389,269000.0
2005-12-14 15:00:00,40.35,40.51,40.29,40.49,363200.0,18.0389,18.1104,18.012,18.1014,363200.0
2005-12-14 15:30:00,40.49,40.52,40.41,40.51,403000.0,18.1014,18.1149,18.0657,18.1104,403000.0
2005-12-15 09:30:00,40.55,40.55,40.32,40.42,247600.0,18.1283,18.1283,18.0254,18.0701,247600.0
2005-12-15 10:00:00,40.42,40.45,40.15,40.25,254600.0,18.0701,18.0836,17.9494,17.9941,254600.0
2005-12-15 10:30:00,40.26,40.43,40.23,40.41,224400.0,17.9986,18.0746,17.9852,18.0657,224400.0
2005-12-15 11:00:00,40.41,40.54,40.41,40.47,165000.0,18.0657,18.1238,18.0657,18.0925,165000.0
2005-12-15 11:30:00,40.47,40.52,40.47,40.49,175400.0,18.0925,18.1149,18.0925,18.1014,175400.0
2005-12-15 12:00:00,40.49,40.63,40.49,40.58,139600.0,18.1014,18.164,18.1014,18.1417,139600.0
2005-12-15 12:30:00,40.58,40.62,40.51,40.62,84200.0,18.1417,18.1596,18.1104,18.1596,84200.0
2005-12-15 13:00:00,40.61,40.68,40.6,40.68,104800.0,18.1551,18.1864,18.1506,18.1864,104800.0
2005-12-15 13:30:00,40.68,40.72,40.65,40.72,139200.0,18.1864,18.2043,18.173,18.2043,139200.0
2005-12-15 14:00:00,40.72,40.74,40.69,40.7,212400.0,18.2043,18.2132,18.1909,18.1953,212400.0
2005-12-15 14:30:00,40.69,40.69,40.52,40.58,180800.0,18.1909,18.1909,18.1149,18.1417,180800.0
2005-12-15 15:00:00,40.58,40.62,40.48,40.52,210600.0,18.1417,18.1596,18.097,18.1149,210600.0
2005-12-15 15:30:00,40.52,40.59,40.48,40.59,264600.0,18.1149,18.1461,18.097,18.1461,264600.0
2005-12-16 09:30:00,40.77,40.85,40.66,40.76,805000.0,18.2266,18.2624,18.1774,18.2221,805000.0
2005-12-16 10:00:00,40.76,40.81,40.7,40.79,236400.0,18.2221,18.2445,18.1953,18.2356,236400.0
2005-12-16 10:30:00,40.77,40.77,40.67,40.68,191400.0,18.2266,18.2266,18.1819,18.1864,191400.0
2005-12-16 11:00:00,40.68,40.71,40.6,40.61,178600.0,18.1864,18.1998,18.1506,18.1551,178600.0
2005-12-16 11:30:00,40.61,40.7,40.51,40.51,210600.0,18.1551,18.1953,18.1104,18.1104,210600.0
2005-12-16 12:00:00,40.52,40.72,40.5,40.71,196600.0,18.1149,18.2043,18.1059,18.1998,196600.0
2005-12-16 12:30:00,40.71,40.72,40.68,40.69,90600.0,18.1998,18.2043,18.1864,18.1909,90600.0
2005-12-16 13:00:00,40.69,40.7,40.65,40.67,89400.0,18.1909,18.1953,18.173,18.1819,89400.0
2005-12-16 13:30:00,40.67,40.69,40.67,40.68,123000.0,18.1819,18.1909,18.1819,18.1864,123000.0
2005-12-16 14:00:00,40.68,40.68,40.63,40.63,114000.0,18.1864,18.1864,18.164,18.164,114000.0
2005-12-16 14:30:00,40.63,40.63,40.54,40.54,132600.0,18.164,18.164,18.1238,18.1238,132600.0
2005-12-16 15:00:00,40.54,40.63,40.49,40.58,301600.0,18.1238,18.164,18.1014,18.1417,301600.0
2005-12-16 15:30:00,40.58,40.58,40.44,40.46,557200.0,18.1417,18.1417,18.0791,18.088,557200.0
2005-12-19 09:30:00,40.44,40.48,40.32,40.38,278200.0,18.0791,18.097,18.0254,18.0523,278200.0
2005-12-19 10:00:00,40.38,40.45,40.35,40.43,330400.0,18.0523,18.0836,18.0389,18.0746,330400.0
2005-12-19 10:30:00,40.43,40.43,40.35,40.36,176800.0,18.0746,18.0746,18.0389,18.0433,176800.0
2005-12-19 11:00:00,40.37,40.37,40.27,40.31,172000.0,18.0478,18.0478,18.0031,18.021,172000.0
2005-12-19 11:30:00,40.31,40.38,40.3,40.38,190600.0,18.021,18.0523,18.0165,18.0523,190600.0
2005-12-19 12:00:00,40.38,40.49,40.38,40.46,190200.0,18.0523,18.1014,18.0523,18.088,190200.0
2005-12-19 12:30:00,40.44,40.44,40.35,40.37,128400.0,18.0791,18.0791,18.0389,18.0478,128400.0
2005-12-19 13:00:00,40.36,40.37,40.26,40.3,271200.0,18.0433,18.0478,17.9986,18.0165,271200.0
2005-12-19 13:30:00,40.31,40.31,40.16,40.18,248600.0,18.021,18.021,17.9539,17.9629,248600.0
2005-12-19 14:00:00,40.19,40.21,40.17,40.18,180800.0,17.9673,17.9763,17.9584,17.9629,180800.0
2005-12-19 14:30:00,40.18,40.34,40.16,40.29,144800.0,17.9629,18.0344,17.9539,18.012,144800.0
2005-12-19 15:00:00,40.29,40.35,40.27,40.34,255200.0,18.012,18.0389,18.0031,18.0344,255200.0
2005-12-19 15:30:00,40.34,40.45,40.29,40.3,587400.0,18.0344,18.0836,18.012,18.0165,587400.0
2005-12-20 09:30:00,40.26,40.27,39.95,40.05,368000.0,17.9986,18.0031,17.86,17.9047,368000.0
2005-12-20 10:00:00,40.03,40.19,39.99,40.01,226400.0,17.8958,17.9673,17.8779,17.8869,226400.0
2005-12-20 10:30:00,40.01,40.13,40.01,40.1,245800.0,17.8869,17.9405,17.8869,17.9271,245800.0
2005-12-20 11:00:00,40.1,40.29,40.1,40.29,214000.0,17.9271,18.012,17.9271,18.012,214000.0
2005-12-20 11:30:00,40.29,40.35,40.2,40.32,152200.0,18.012,18.0389,17.9718,18.0254,152200.0
2005-12-20 12:00:00,40.32,40.55,40.32,40.45,379200.0,18.0254,18.1283,18.0254,18.0836,379200.0
2005-12-20 12:30:00,40.45,40.49,40.38,40.47,144200.0,18.0836,18.1014,18.0523,18.0925,144200.0
2005-12-20 13:00:00,40.48,40.48,40.43,40.46,73400.0,18.097,18.097,18.0746,18.088,73400.0
2005-12-20 13:30:00,40.46,40.54,40.44,40.48,219200.0,18.088,18.1238,18.0791,18.097,219200.0
2005-12-20 14:00:00,40.48,40.52,40.47,40.52,295600.0,18.097,18.1149,18.0925,18.1149,295600.0
2005-12-20 14:30:00,40.52,40.57,40.49,40.51,186800.0,18.1149,18.1372,18.1014,18.1104,186800.0
2005-12-20 15:00:00,40.51,40.51,40.34,40.34,228600.0,18.1104,18.1104,18.0344,18.0344,228600.0
2005-12-20 15:30:00,40.34,40.4,40.3,40.38,215000.0,18.0344,18.0612,18.0165,18.0523,215000.0
2005-12-21 09:30:00,40.85,40.85,40.49,40.49,214600.0,18.2624,18.2624,18.1014,18.1014,214600.0
2005-12-21 10:00:00,40.52,40.6,40.33,40.38,138200.0,18.1149,18.1506,18.0299,18.0523,138200.0
2005-12-21 10:30:00,40.39,40.49,40.37,40.4,103000.0,18.0567,18.1014,18.0478,18.0612,103000.0
2005-12-21 11:00:00,40.4,40.43,40.35,40.38,128600.0,18.0612,18.0746,18.0389,18.0523,128600.0
2005-12-21 11:30:00,40.38,40.39,40.17,40.19,162000.0,18.0523,18.0567,17.9584,17.9673,162000.0
2005-12-21 12:00:00,40.2,40.29,40.18,40.24,75400.0,17.9718,18.012,17.9629,17.9897,75400.0
2005-12-21 12:30:00,40.24,40.35,40.24,40.33,116800.0,17.9897,18.0389,17.9897,18.0299,116800.0
2005-12-21 13:00:00,40.33,40.35,40.23,40.24,114000.0,18.0299,18.0389,17.9852,17.9897,114000.0
2005-12-21 13:30:00,40.24,40.24,39.9,39.92,227600.0,17.9897,17.9897,17.8377,17.8466,227600.0
2005-12-21 14:00:00,39.9,40.1,39.88,40.02,201200.0,17.8377,17.9271,17.8287,17.8913,201200.0
2005-12-21 14:30:00,40.02,40.02,39.83,39.86,142400.0,17.8913,17.8913,17.8064,17.8198,142400.0
2005-12-21 15:00:00,39.85,39.87,39.72,39.72,202400.0,17.8153,17.8243,17.7572,17.7572,202400.0
2005-12-21 15:30:00,39.72,39.75,39.63,39.72,331600.0,17.7572,17.7706,17.717,17.7572,331600.0
2005-12-22 09:30:00,39.98,39.98,39.52,39.68,252400.0,17.8734,17.8734,17.6678,17.7393,252400.0
2005-12-22 10:00:00,39.68,39.72,39.55,39.63,336400.0,17.7393,17.7572,17.6812,17.717,336400.0
2005-12-22 10:30:00,39.63,39.72,39.51,39.63,210400.0,17.717,17.7572,17.6633,17.717,210400.0
2005-12-22 11:00:00,39.63,39.73,39.63,39.64,203600.0,17.717,17.7617,17.717,17.7214,203600.0
2005-12-22 11:30:00,39.63,39.65,39.49,39.53,205000.0,17.717,17.7259,17.6544,17.6723,205000.0
2005-12-22 12:00:00,39.53,39.54,39.42,39.49,131000.0,17.6723,17.6767,17.6231,17.6544,131000.0
2005-12-22 12:30:00,39.49,39.5,39.48,39.49,132600.0,17.6544,17.6589,17.6499,17.6544,132600.0
2005-12-22 13:00:00,39.5,39.5,39.4,39.44,97600.0,17.6589,17.6589,17.6141,17.632,97600.0
2005-12-22 13:30:00,39.44,39.54,39.43,39.5,119400.0,17.632,17.6767,17.6276,17.6589,119400.0
2005-12-22 14:00:00,39.51,39.54,39.44,39.45,82000.0,17.6633,17.6767,17.632,17.6365,82000.0
2005-12-22 14:30:00,39.45,39.48,39.4,39.43,358000.0,17.6365,17.6499,17.6141,17.6276,358000.0
2005-12-22 15:00:00,39.43,39.45,39.38,39.41,278000.0,17.6276,17.6365,17.6052,17.6186,278000.0
2005-12-22 15:30:00,39.42,39.43,39.34,39.37,267800.0,17.6231,17.6276,17.5873,17.6007,267800.0
2005-12-23 09:30:00,39.43,39.45,39.25,39.29,238200.0,17.6276,17.6365,17.5471,17.565,238200.0
2005-12-23 10:00:00,39.29,39.32,39.18,39.31,163000.0,17.565,17.5784,17.5158,17.5739,163000.0
2005-12-23 10:30:00,39.31,39.35,39.23,39.24,295400.0,17.5739,17.5918,17.5381,17.5426,295400.0
2005-12-23 11:00:00,39.24,39.35,39.24,39.34,192600.0,17.5426,17.5918,17.5426,17.5873,192600.0
2005-12-23 11:30:00,39.34,39.5,39.33,39.49,243000.0,17.5873,17.6589,17.5829,17.6544,243000.0
2005-12-23 12:00:00,39.49,39.5,39.42,39.43,263800.0,17.6544,17.6589,17.6231,17.6276,263800.0
2005-12-23 12:30:00,39.43,39.46,39.35,39.4,138800.0,17.6276,17.641,17.5918,17.6141,138800.0
2005-12-23 13:00:00,39.42,39.48,39.42,39.46,85200.0,17.6231,17.6499,17.6231,17.641,85200.0
2005-12-23 13:30:00,39.46,39.46,39.41,39.44,74400.0,17.641,17.641,17.6186,17.632,74400.0
2005-12-23 14:00:00,39.44,39.45,39.42,39.42,131400.0,17.632,17.6365,17.6231,17.6231,131400.0
2005-12-23 14:30:00,39.42,39.44,39.4,39.4,70800.0,17.6231,17.632,17.6141,17.6141,70800.0
2005-12-23 15:00:00,39.4,39.43,39.38,39.43,198200.0,17.6141,17.6276,17.6052,17.6276,198200.0
2005-12-23 15:30:00,39.42,39.43,39.3,39.42,256600.0,17.6231,17.6276,17.5694,17.6231,256600.0
2005-12-27 09:30:00,39.39,39.42,39.3,39.4,235000.0,17.6097,17.6231,17.5694,17.6141,235000.0
2005-12-27 10:00:00,39.39,39.42,39.36,39.38,134600.0,17.6097,17.6231,17.5963,17.6052,134600.0
2005-12-27 10:30:00,39.38,39.4,39.31,39.31,255800.0,17.6052,17.6141,17.5739,17.5739,255800.0
2005-12-27 11:00:00,39.31,39.34,39.19,39.2,268600.0,17.5739,17.5873,17.5203,17.5247,268600.0
2005-12-27 11:30:00,39.2,39.28,39.19,39.24,191600.0,17.5247,17.5605,17.5203,17.5426,191600.0
2005-12-27 12:00:00,39.24,39.27,39.18,39.27,105000.0,17.5426,17.556,17.5158,17.556,105000.0
2005-12-27 12:30:00,39.27,39.27,39.2,39.21,77600.0,17.556,17.556,17.5247,17.5292,77600.0
2005-12-27 13:00:00,39.22,39.25,39.06,39.08,70200.0,17.5337,17.5471,17.4621,17.4711,70200.0
2005-12-27 13:30:00,39.08,39.1,39.04,39.07,71800.0,17.4711,17.48,17.4532,17.4666,71800.0
2005-12-27 14:00:00,39.07,39.19,39.07,39.18,294800.0,17.4666,17.5203,17.4666,17.5158,294800.0
2005-12-27 14:30:00,39.2,39.2,39.06,39.07,135800.0,17.5247,17.5247,17.4621,17.4666,135800.0
2005-12-27 15:00:00,39.07,39.08,39.0,39.05,163400.0,17.4666,17.4711,17.4353,17.4577,163400.0
2005-12-27 15:30:00,39.05,39.1,38.96,39.02,191600.0,17.4577,17.48,17.4174,17.4443,191600.0
2005-12-28 09:30:00,39.0,39.13,38.94,39.01,80400.0,17.4353,17.4934,17.4085,17.4398,80400.0
2005-12-28 10:00:00,39.01,39.08,38.97,39.0,96600.0,17.4398,17.4711,17.4219,17.4353,96600.0
2005-12-28 10:30:00,38.98,38.98,38.87,38.89,150600.0,17.4264,17.4264,17.3772,17.3861,150600.0
2005-12-28 11:00:00,38.88,38.93,38.72,38.77,173800.0,17.3817,17.404,17.3101,17.3325,173800.0
2005-12-28 11:30:00,38.77,38.78,38.63,38.65,141000.0,17.3325,17.337,17.2699,17.2789,141000.0
2005-12-28 12:00:00,38.65,38.68,38.59,38.67,124600.0,17.2789,17.2923,17.252,17.2878,124600.0
2005-12-28 12:30:00,38.66,38.67,38.6,38.66,112200.0,17.2833,17.2878,17.2565,17.2833,112200.0
2005-12-28 13:00:00,38.65,38.69,38.62,38.69,115000.0,17.2789,17.2967,17.2654,17.2967,115000.0
2005-12-28 13:30:00,38.69,38.74,38.65,38.71,177600.0,17.2967,17.3191,17.2789,17.3057,177600.0
2005-12-28 14:00:00,38.71,38.74,38.62,38.62,107200.0,17.3057,17.3191,17.2654,17.2654,107200.0
2005-12-28 14:30:00,38.62,38.67,38.6,38.6,248600.0,17.2654,17.2878,17.2565,17.2565,248600.0
2005-12-28 15:00:00,38.6,38.73,38.59,38.72,202200.0,17.2565,17.3146,17.252,17.3101,202200.0
2005-12-28 15:30:00,38.72,38.79,38.7,38.71,199800.0,17.3101,17.3414,17.3012,17.3057,199800.0
2005-12-29 09:30:00,38.8,38.95,38.69,38.73,135800.0,17.3459,17.413,17.2967,17.3146,135800.0
2005-12-29 10:00:00,38.74,38.77,38.59,38.63,113400.0,17.3191,17.3325,17.252,17.2699,113400.0
2005-12-29 10:30:00,38.63,38.72,38.62,38.66,132800.0,17.2699,17.3101,17.2654,17.2833,132800.0
2005-12-29 11:00:00,38.66,38.77,38.66,38.7,107200.0,17.2833,17.3325,17.2833,17.3012,107200.0
2005-12-29 11:30:00,38.71,38.83,38.69,38.82,111800.0,17.3057,17.3593,17.2967,17.3549,111800.0
2005-12-29 12:00:00,38.83,38.84,38.76,38.76,55200.0,17.3593,17.3638,17.328,17.328,55200.0
2005-12-29 12:30:00,38.77,38.8,38.73,38.77,118200.0,17.3325,17.3459,17.3146,17.3325,118200.0
2005-12-29 13:00:00,38.77,38.79,38.75,38.78,84600.0,17.3325,17.3414,17.3236,17.337,84600.0
2005-12-29 13:30:00,38.78,38.8,38.73,38.77,66400.0,17.337,17.3459,17.3146,17.3325,66400.0
2005-12-29 14:00:00,38.76,38.77,38.71,38.74,49800.0,17.328,17.3325,17.3057,17.3191,49800.0
2005-12-29 14:30:00,38.74,38.81,38.72,38.8,126000.0,17.3191,17.3504,17.3101,17.3459,126000.0
2005-12-29 15:00:00,38.8,38.81,38.64,38.66,141200.0,17.3459,17.3504,17.2744,17.2833,141200.0
2005-12-29 15:30:00,38.67,38.75,38.66,38.69,206000.0,17.2878,17.3236,17.2833,17.2967,206000.0
2005-12-30 09:30:00,38.65,38.67,38.55,38.6,141000.0,17.2789,17.2878,17.2341,17.2565,141000.0
2005-12-30 10:00:00,38.58,38.6,38.48,38.52,94200.0,17.2476,17.2565,17.2029,17.2207,94200.0
2005-12-30 10:30:00,38.52,38.55,38.4,38.48,99200.0,17.2207,17.2341,17.1671,17.2029,99200.0
2005-12-30 11:00:00,38.49,38.53,38.46,38.51,51200.0,17.2073,17.2252,17.1939,17.2163,51200.0
2005-12-30 11:30:00,38.51,38.54,38.44,38.52,78200.0,17.2163,17.2297,17.185,17.2207,78200.0
2005-12-30 12:00:00,38.52,38.52,38.48,38.51,66000.0,17.2207,17.2207,17.2029,17.2163,66000.0
2005-12-30 12:30:00,38.51,38.54,38.49,38.52,53200.0,17.2163,17.2297,17.2073,17.2207,53200.0
2005-12-30 13:00:00,38.52,38.54,38.48,38.5,56400.0,17.2207,17.2297,17.2029,17.2118,56400.0
2005-12-30 13:30:00,38.5,38.55,38.49,38.54,57800.0,17.2118,17.2341,17.2073,17.2297,57800.0
2005-12-30 14:00:00,38.53,38.63,38.52,38.63,61800.0,17.2252,17.2699,17.2207,17.2699,61800.0
2005-12-30 14:30:00,38.63,38.64,38.55,38.63,40400.0,17.2699,17.2744,17.2341,17.2699,40400.0
2005-12-30 15:00:00,38.63,38.66,38.58,38.63,53400.0,17.2699,17.2833,17.2476,17.2699,53400.0
2005-12-30 15:30:00,38.63,38.75,38.58,38.62,231600.0,17.2699,17.3236,17.2476,17.2654,231600.0
2006-01-03 09:30:00,38.81,39.05,38.8,39.02,201000.0,17.3504,17.4577,17.3459,17.4443,201000.0
2006-01-03 10:00:00,39.09,39.1,38.83,38.9,222200.0,17.4756,17.48,17.3593,17.3906,222200.0
2006-01-03 10:30:00,38.88,38.94,38.8,38.86,121600.0,17.3817,17.4085,17.3459,17.3727,121600.0
2006-01-03 11:00:00,38.86,38.88,38.77,38.85,85200.0,17.3727,17.3817,17.3325,17.3683,85200.0
2006-01-03 11:30:00,38.84,38.88,38.77,38.8,93200.0,17.3638,17.3817,17.3325,17.3459,93200.0
2006-01-03 12:00:00,38.79,38.93,38.79,38.82,67200.0,17.3414,17.404,17.3414,17.3549,67200.0
2006-01-03 12:30:00,38.82,39.01,38.75,38.97,104200.0,17.3549,17.4398,17.3236,17.4219,104200.0
2006-01-03 13:00:00,38.98,39.01,38.91,38.98,62000.0,17.4264,17.4398,17.3951,17.4264,62000.0
2006-01-03 13:30:00,38.98,39.02,38.9,38.98,113200.0,17.4264,17.4443,17.3906,17.4264,113200.0
2006-01-03 14:00:00,38.98,39.12,38.97,39.06,257600.0,17.4264,17.489,17.4219,17.4621,257600.0
2006-01-03 14:30:00,39.06,39.25,39.06,39.23,132400.0,17.4621,17.5471,17.4621,17.5381,132400.0
2006-01-03 15:00:00,39.23,39.43,39.23,39.41,186600.0,17.5381,17.6276,17.5381,17.6186,186600.0
2006-01-03 15:30:00,39.39,39.6,39.39,39.55,320600.0,17.6097,17.7036,17.6097,17.6812,320600.0
2006-01-04 09:30:00,39.5,39.68,39.39,39.52,174000.0,17.6589,17.7393,17.6097,17.6678,174000.0
2006-01-04 10:00:00,39.52,39.63,39.43,39.49,107800.0,17.6678,17.717,17.6276,17.6544,107800.0
2006-01-04 10:30:00,39.49,39.52,39.45,39.51,127800.0,17.6544,17.6678,17.6365,17.6633,127800.0
2006-01-04 11:00:00,39.51,39.59,39.42,39.43,455800.0,17.6633,17.6991,17.6231,17.6276,455800.0
2006-01-04 11:30:00,39.43,39.58,39.24,39.55,322600.0,17.6276,17.6946,17.5426,17.6812,322600.0
2006-01-04 12:00:00,39.59,39.75,39.59,39.73,218600.0,17.6991,17.7706,17.6991,17.7617,218600.0
2006-01-04 12:30:00,39.72,39.72,39.58,39.6,100200.0,17.7572,17.7572,17.6946,17.7036,100200.0
2006-01-04 13:00:00,39.6,39.67,39.5,39.5,89800.0,17.7036,17.7349,17.6589,17.6589,89800.0
2006-01-04 13:30:00,39.51,39.55,39.43,39.51,81800.0,17.6633,17.6812,17.6276,17.6633,81800.0
2006-01-04 14:00:00,39.51,39.61,39.42,39.61,153400.0,17.6633,17.708,17.6231,17.708,153400.0
2006-01-04 14:30:00,39.6,39.69,39.51,39.52,78000.0,17.7036,17.7438,17.6633,17.6678,78000.0
2006-01-04 15:00:00,39.53,39.65,39.51,39.63,82000.0,17.6723,17.7259,17.6633,17.717,82000.0
2006-01-04 15:30:00,39.66,39.77,39.6,39.68,168600.0,17.7304,17.7796,17.7036,17.7393,168600.0
2006-01-05 09:30:00,39.55,39.76,39.55,39.69,135000.0,17.6812,17.7751,17.6812,17.7438,135000.0
2006-01-05 10:00:00,39.66,39.71,39.58,39.58,138600.0,17.7304,17.7527,17.6946,17.6946,138600.0
2006-01-05 10:30:00,39.58,39.62,39.2,39.23,337600.0,17.6946,17.7125,17.5247,17.5381,337600.0
2006-01-05 11:00:00,39.23,39.24,39.1,39.15,125400.0,17.5381,17.5426,17.48,17.5024,125400.0
2006-01-05 11:30:00,39.14,39.23,39.14,39.21,170200.0,17.4979,17.5381,17.4979,17.5292,170200.0
2006-01-05 12:00:00,39.22,39.24,39.18,39.2,146400.0,17.5337,17.5426,17.5158,17.5247,146400.0
2006-01-05 12:30:00,39.24,39.25,39.18,39.21,169200.0,17.5426,17.5471,17.5158,17.5292,169200.0
2006-01-05 13:00:00,39.19,39.24,39.18,39.21,130000.0,17.5203,17.5426,17.5158,17.5292,130000.0
2006-01-05 13:30:00,39.21,39.23,39.17,39.17,102200.0,17.5292,17.5381,17.5113,17.5113,102200.0
2006-01-05 14:00:00,39.17,39.18,39.06,39.09,99600.0,17.5113,17.5158,17.4621,17.4756,99600.0
2006-01-05 14:30:00,39.09,39.1,38.99,39.02,252600.0,17.4756,17.48,17.4309,17.4443,252600.0
2006-01-05 15:00:00,39.02,39.02,38.75,38.8,913000.0,17.4443,17.4443,17.3236,17.3459,913000.0
2006-01-05 15:30:00,38.8,38.87,38.74,38.75,597000.0,17.3459,17.3772,17.3191,17.3236,597000.0
2006-01-06 09:30:00,38.98,38.99,38.82,38.98,230000.0,17.4264,17.4309,17.3549,17.4264,230000.0
2006-01-06 10:00:00,39.0,39.0,38.65,38.72,243400.0,17.4353,17.4353,17.2789,17.3101,243400.0
2006-01-06 10:30:00,38.72,38.87,38.69,38.85,95800.0,17.3101,17.3772,17.2967,17.3683,95800.0
2006-01-06 11:00:00,38.85,39.07,38.83,39.07,133600.0,17.3683,17.4666,17.3593,17.4666,133600.0
2006-01-06 11:30:00,39.07,39.08,38.97,39.04,178600.0,17.4666,17.4711,17.4219,17.4532,178600.0
2006-01-06 12:00:00,39.03,39.05,38.98,38.99,84800.0,17.4487,17.4577,17.4264,17.4309,84800.0
2006-01-06 12:30:00,38.98,39.02,38.98,38.99,81200.0,17.4264,17.4443,17.4264,17.4309,81200.0
2006-01-06 13:00:00,38.99,39.1,38.97,39.08,55400.0,17.4309,17.48,17.4219,17.4711,55400.0
2006-01-06 13:30:00,39.08,39.16,39.04,39.14,110200.0,17.4711,17.5069,17.4532,17.4979,110200.0
2006-01-06 14:00:00,39.14,39.24,39.12,39.17,79800.0,17.4979,17.5426,17.489,17.5113,79800.0
2006-01-06 14:30:00,39.17,39.23,39.15,39.21,89400.0,17.5113,17.5381,17.5024,17.5292,89400.0
2006-01-06 15:00:00,39.21,39.21,39.1,39.11,133400.0,17.5292,17.5292,17.48,17.4845,133400.0
2006-01-06 15:30:00,39.1,39.13,39.05,39.12,183000.0,17.48,17.4934,17.4577,17.489,183000.0
2006-01-09 09:30:00,39.18,39.2,38.97,39.06,151400.0,17.5158,17.5247,17.4219,17.4621,151400.0
2006-01-09 10:00:00,39.03,39.19,38.99,38.99,99600.0,17.4487,17.5203,17.4309,17.4309,99600.0
2006-01-09 10:30:00,38.98,39.04,38.83,38.88,114000.0,17.4264,17.4532,17.3593,17.3817,114000.0
2006-01-09 11:00:00,38.86,38.92,38.69,38.7,125600.0,17.3727,17.3996,17.2967,17.3012,125600.0
2006-01-09 11:30:00,38.69,38.73,38.55,38.65,143000.0,17.2967,17.3146,17.2341,17.2789,143000.0
2006-01-09 12:00:00,38.63,38.65,38.56,38.65,70800.0,17.2699,17.2789,17.2386,17.2789,70800.0
2006-01-09 12:30:00,38.65,38.86,38.64,38.73,117400.0,17.2789,17.3727,17.2744,17.3146,117400.0
2006-01-09 13:00:00,38.75,38.83,38.7,38.79,87000.0,17.3236,17.3593,17.3012,17.3414,87000.0
2006-01-09 13:30:00,38.79,38.92,38.77,38.85,104800.0,17.3414,17.3996,17.3325,17.3683,104800.0
2006-01-09 14:00:00,38.85,38.96,38.85,38.95,80800.0,17.3683,17.4174,17.3683,17.413,80800.0
2006-01-09 14:30:00,38.94,38.97,38.77,38.96,89800.0,17.4085,17.4219,17.3325,17.4174,89800.0
2006-01-09 15:00:00,38.96,39.0,38.92,38.96,168600.0,17.4174,17.4353,17.3996,17.4174,168600.0
2006-01-09 15:30:00,38.95,39.06,38.94,39.01,190000.0,17.413,17.4621,17.4085,17.4398,190000.0
2006-01-10 09:30:00,38.73,38.88,38.73,38.79,163200.0,17.3146,17.3817,17.3146,17.3414,163200.0
2006-01-10 10:00:00,38.79,39.03,38.79,38.94,166600.0,17.3414,17.4487,17.3414,17.4085,166600.0
2006-01-10 10:30:00,38.93,39.02,38.92,39.01,116200.0,17.404,17.4443,17.3996,17.4398,116200.0
2006-01-10 11:00:00,39.01,39.13,38.99,39.12,163600.0,17.4398,17.4934,17.4309,17.489,163600.0
2006-01-10 11:30:00,39.12,39.25,39.08,39.24,110800.0,17.489,17.5471,17.4711,17.5426,110800.0
2006-01-10 12:00:00,39.23,39.31,39.22,39.29,108800.0,17.5381,17.5739,17.5337,17.565,108800.0
2006-01-10 12:30:00,39.29,39.32,39.26,39.29,66400.0,17.565,17.5784,17.5516,17.565,66400.0
2006-01-10 13:00:00,39.29,39.4,39.01,39.36,66200.0,17.565,17.6141,17.4398,17.5963,66200.0
2006-01-10 13:30:00,39.36,39.38,39.31,39.38,84600.0,17.5963,17.6052,17.5739,17.6052,84600.0
2006-01-10 14:00:00,39.37,39.37,39.18,39.23,145200.0,17.6007,17.6007,17.5158,17.5381,145200.0
2006-01-10 14:30:00,39.23,39.26,39.19,39.21,227200.0,17.5381,17.5516,17.5203,17.5292,227200.0
2006-01-10 15:00:00,39.21,39.32,39.19,39.27,135600.0,17.5292,17.5784,17.5203,17.556,135600.0
2006-01-10 15:30:00,39.27,39.38,39.26,39.38,189400.0,17.556,17.6052,17.5516,17.6052,189400.0
2006-01-11 09:30:00,39.38,39.4,39.05,39.14,191400.0,17.6052,17.6141,17.4577,17.4979,191400.0
2006-01-11 10:00:00,39.14,39.17,39.03,39.13,110000.0,17.4979,17.5113,17.4487,17.4934,110000.0
2006-01-11 10:30:00,39.12,39.16,39.09,39.14,117800.0,17.489,17.5069,17.4756,17.4979,117800.0
2006-01-11 11:00:00,39.15,39.21,39.08,39.16,229800.0,17.5024,17.5292,17.4711,17.5069,229800.0
2006-01-11 11:30:00,39.16,39.21,39.06,39.09,129600.0,17.5069,17.5292,17.4621,17.4756,129600.0
2006-01-11 12:00:00,39.1,39.15,39.09,39.09,99000.0,17.48,17.5024,17.4756,17.4756,99000.0
2006-01-11 12:30:00,39.08,39.21,39.08,39.15,92000.0,17.4711,17.5292,17.4711,17.5024,92000.0
2006-01-11 13:00:00,39.16,39.16,39.08,39.1,81000.0,17.5069,17.5069,17.4711,17.48,81000.0
2006-01-11 13:30:00,39.11,39.19,39.09,39.18,100600.0,17.4845,17.5203,17.4756,17.5158,100600.0
2006-01-11 14:00:00,39.18,39.18,39.1,39.1,143200.0,17.5158,17.5158,17.48,17.48,143200.0
2006-01-11 14:30:00,39.11,39.23,39.1,39.22,106600.0,17.4845,17.5381,17.48,17.5337,106600.0
2006-01-11 15:00:00,39.23,39.24,39.16,39.2,121200.0,17.5381,17.5426,17.5069,17.5247,121200.0
2006-01-11 15:30:00,39.19,39.22,39.16,39.18,162200.0,17.5203,17.5337,17.5069,17.5158,162200.0
2006-01-12 09:30:00,39.18,39.26,39.09,39.13,249200.0,17.5158,17.5516,17.4756,17.4934,249200.0
2006-01-12 10:00:00,39.13,39.3,39.1,39.2,148400.0,17.4934,17.5694,17.48,17.5247,148400.0
2006-01-12 10:30:00,39.2,39.22,39.13,39.19,150200.0,17.5247,17.5337,17.4934,17.5203,150200.0
2006-01-12 11:00:00,39.18,39.24,39.17,39.19,134600.0,17.5158,17.5426,17.5113,17.5203,134600.0
2006-01-12 11:30:00,39.19,39.24,39.13,39.24,173200.0,17.5203,17.5426,17.4934,17.5426,173200.0
2006-01-12 12:00:00,39.24,39.3,39.22,39.28,115800.0,17.5426,17.5694,17.5337,17.5605,115800.0
2006-01-12 12:30:00,39.27,39.3,39.18,39.22,233400.0,17.556,17.5694,17.5158,17.5337,233400.0
2006-01-12 13:00:00,39.22,39.22,39.15,39.16,68800.0,17.5337,17.5337,17.5024,17.5069,68800.0
2006-01-12 13:30:00,39.15,39.19,39.09,39.1,56000.0,17.5024,17.5203,17.4756,17.48,56000.0
2006-01-12 14:00:00,39.1,39.11,38.93,38.96,250800.0,17.48,17.4845,17.404,17.4174,250800.0
2006-01-12 14:30:00,38.96,38.97,38.84,38.85,215000.0,17.4174,17.4219,17.3638,17.3683,215000.0
2006-01-12 15:00:00,38.85,38.9,38.75,38.8,241000.0,17.3683,17.3906,17.3236,17.3459,241000.0
2006-01-12 15:30:00,38.8,38.88,38.75,38.76,274400.0,17.3459,17.3817,17.3236,17.328,274400.0
2006-01-13 09:30:00,38.76,38.8,38.64,38.73,245600.0,17.328,17.3459,17.2744,17.3146,245600.0
2006-01-13 10:00:00,38.73,38.82,38.67,38.82,150400.0,17.3146,17.3549,17.2878,17.3549,150400.0
2006-01-13 10:30:00,38.8,38.81,38.69,38.79,118800.0,17.3459,17.3504,17.2967,17.3414,118800.0
2006-01-13 11:00:00,38.79,38.94,38.77,38.93,210200.0,17.3414,17.4085,17.3325,17.404,210200.0
2006-01-13 11:30:00,38.93,39.0,38.83,38.84,160200.0,17.404,17.4353,17.3593,17.3638,160200.0
2006-01-13 12:00:00,38.84,38.92,38.84,38.88,101200.0,17.3638,17.3996,17.3638,17.3817,101200.0
2006-01-13 12:30:00,38.88,38.92,38.83,38.92,351600.0,17.3817,17.3996,17.3593,17.3996,351600.0
2006-01-13 13:00:00,38.91,38.93,38.85,38.91,102600.0,17.3951,17.404,17.3683,17.3951,102600.0
2006-01-13 13:30:00,38.91,38.93,38.86,38.93,141200.0,17.3951,17.404,17.3727,17.404,141200.0
2006-01-13 14:00:00,38.92,38.93,38.8,38.81,77200.0,17.3996,17.404,17.3459,17.3504,77200.0
2006-01-13 14:30:00,38.8,38.92,38.8,38.9,170000.0,17.3459,17.3996,17.3459,17.3906,170000.0
2006-01-13 15:00:00,38.91,38.99,38.86,38.94,114400.0,17.3951,17.4309,17.3727,17.4085,114400.0
2006-01-13 15:30:00,38.93,39.13,38.86,39.06,229000.0,17.404,17.4934,17.3727,17.4621,229000.0
2006-01-17 09:30:00,38.75,39.02,38.73,38.99,176600.0,17.3236,17.4443,17.3146,17.4309,176600.0
2006-01-17 10:00:00,39.01,39.09,38.95,39.08,251400.0,17.4398,17.4756,17.413,17.4711,251400.0
2006-01-17 10:30:00,39.1,39.13,39.06,39.13,181600.0,17.48,17.4934,17.4621,17.4934,181600.0
2006-01-17 11:00:00,39.13,39.2,39.09,39.16,162600.0,17.4934,17.5247,17.4756,17.5069,162600.0
2006-01-17 11:30:00,39.17,39.22,39.17,39.17,168400.0,17.5113,17.5337,17.5113,17.5113,168400.0
2006-01-17 12:00:00,39.17,39.2,39.12,39.18,93000.0,17.5113,17.5247,17.489,17.5158,93000.0
2006-01-17 12:30:00,39.17,39.17,39.07,39.15,118600.0,17.5113,17.5113,17.4666,17.5024,118600.0
2006-01-17 13:00:00,39.14,39.18,39.13,39.15,154000.0,17.4979,17.5158,17.4934,17.5024,154000.0
2006-01-17 13:30:00,39.16,39.26,39.16,39.22,134800.0,17.5069,17.5516,17.5069,17.5337,134800.0
2006-01-17 14:00:00,39.23,39.35,39.22,39.34,123600.0,17.5381,17.5918,17.5337,17.5873,123600.0
2006-01-17 14:30:00,39.34,39.48,39.3,39.47,144600.0,17.5873,17.6499,17.5694,17.6454,144600.0
2006-01-17 15:00:00,39.48,39.6,39.47,39.59,193200.0,17.6499,17.7036,17.6454,17.6991,193200.0
2006-01-17 15:30:00,39.59,39.71,39.56,39.7,398400.0,17.6991,17.7527,17.6857,17.7483,398400.0
2006-01-18 09:30:00,39.7,39.85,39.59,39.75,301600.0,17.7483,17.8153,17.6991,17.7706,301600.0
2006-01-18 10:00:00,39.75,39.88,39.68,39.73,251800.0,17.7706,17.8287,17.7393,17.7617,251800.0
2006-01-18 10:30:00,39.74,39.74,39.66,39.7,99600.0,17.7661,17.7661,17.7304,17.7483,99600.0
2006-01-18 11:00:00,39.72,39.76,39.69,39.69,270200.0,17.7572,17.7751,17.7438,17.7438,270200.0
2006-01-18 11:30:00,39.71,39.72,39.52,39.56,150800.0,17.7527,17.7572,17.6678,17.6857,150800.0
2006-01-18 12:00:00,39.56,39.72,39.35,39.42,124400.0,17.6857,17.7572,17.5918,17.6231,124400.0
2006-01-18 12:30:00,39.43,39.51,39.42,39.44,100800.0,17.6276,17.6633,17.6231,17.632,100800.0
2006-01-18 13:00:00,39.46,39.52,39.38,39.38,91400.0,17.641,17.6678,17.6052,17.6052,91400.0
2006-01-18 13:30:00,39.38,39.38,39.23,39.29,183400.0,17.6052,17.6052,17.5381,17.565,183400.0
2006-01-18 14:00:00,39.28,39.41,39.24,39.37,176800.0,17.5605,17.6186,17.5426,17.6007,176800.0
2006-01-18 14:30:00,39.38,39.43,39.31,39.38,145200.0,17.6052,17.6276,17.5739,17.6052,145200.0
2006-01-18 15:00:00,39.38,39.49,39.35,39.45,102200.0,17.6052,17.6544,17.5918,17.6365,102200.0
2006-01-18 15:30:00,39.46,39.51,39.38,39.48,195800.0,17.641,17.6633,17.6052,17.6499,195800.0
2006-01-19 09:30:00,39.46,39.59,39.35,39.59,140400.0,17.641,17.6991,17.5918,17.6991,140400.0
2006-01-19 10:00:00,39.59,39.63,39.43,39.49,130200.0,17.6991,17.717,17.6276,17.6544,130200.0
2006-01-19 10:30:00,39.49,39.62,39.44,39.6,117400.0,17.6544,17.7125,17.632,17.7036,117400.0
2006-01-19 11:00:00,39.6,39.69,39.6,39.69,298200.0,17.7036,17.7438,17.7036,17.7438,298200.0
2006-01-19 11:30:00,39.69,39.7,39.62,39.7,215000.0,17.7438,17.7483,17.7125,17.7483,215000.0
2006-01-19 12:00:00,39.68,39.74,39.63,39.66,199800.0,17.7393,17.7661,17.717,17.7304,199800.0
2006-01-19 12:30:00,39.67,39.71,39.67,39.67,112000.0,17.7349,17.7527,17.7349,17.7349,112000.0
2006-01-19 13:00:00,39.67,39.7,39.65,39.66,134400.0,17.7349,17.7483,17.7259,17.7304,134400.0
2006-01-19 13:30:00,39.67,39.68,39.61,39.65,189000.0,17.7349,17.7393,17.708,17.7259,189000.0
2006-01-19 14:00:00,39.65,39.69,39.63,39.68,131600.0,17.7259,17.7438,17.717,17.7393,131600.0
2006-01-19 14:30:00,39.68,39.74,39.67,39.7,160600.0,17.7393,17.7661,17.7349,17.7483,160600.0
2006-01-19 15:00:00,39.7,39.9,39.68,39.9,357200.0,17.7483,17.8377,17.7393,17.8377,357200.0
2006-01-19 15:30:00,39.9,40.1,39.84,40.05,469600.0,17.8377,17.9271,17.8109,17.9047,469600.0
2006-01-20 09:30:00,39.88,40.21,39.85,40.12,312200.0,17.8287,17.9763,17.8153,17.936,312200.0
2006-01-20 10:00:00,40.12,40.2,40.06,40.13,225400.0,17.936,17.9718,17.9092,17.9405,225400.0
2006-01-20 10:30:00,40.13,40.13,39.82,39.85,188800.0,17.9405,17.9405,17.8019,17.8153,188800.0
2006-01-20 11:00:00,39.84,39.84,39.58,39.58,201600.0,17.8109,17.8109,17.6946,17.6946,201600.0
2006-01-20 11:30:00,39.58,39.58,39.46,39.51,151600.0,17.6946,17.6946,17.641,17.6633,151600.0
2006-01-20 12:00:00,39.51,39.77,39.48,39.67,164600.0,17.6633,17.7796,17.6499,17.7349,164600.0
2006-01-20 12:30:00,39.68,39.71,39.46,39.71,168000.0,17.7393,17.7527,17.641,17.7527,168000.0
2006-01-20 13:00:00,39.72,39.77,39.63,39.66,141600.0,17.7572,17.7796,17.717,17.7304,141600.0
2006-01-20 13:30:00,39.66,39.66,39.51,39.58,165000.0,17.7304,17.7304,17.6633,17.6946,165000.0
2006-01-20 14:00:00,39.58,39.6,39.49,39.6,122800.0,17.6946,17.7036,17.6544,17.7036,122800.0
2006-01-20 14:30:00,39.6,39.6,39.39,39.4,169000.0,17.7036,17.7036,17.6097,17.6141,169000.0
2006-01-20 15:00:00,39.4,39.5,39.32,39.34,229600.0,17.6141,17.6589,17.5784,17.5873,229600.0
2006-01-20 15:30:00,39.34,39.36,39.26,39.33,352200.0,17.5873,17.5963,17.5516,17.5829,352200.0
2006-01-23 09:30:00,39.32,39.6,39.3,39.56,162800.0,17.5784,17.7036,17.5694,17.6857,162800.0
2006-01-23 10:00:00,39.57,39.66,39.48,39.63,116400.0,17.6901,17.7304,17.6499,17.717,116400.0
2006-01-23 10:30:00,39.63,39.66,39.52,39.6,140200.0,17.717,17.7304,17.6678,17.7036,140200.0
2006-01-23 11:00:00,39.6,39.6,39.51,39.51,159600.0,17.7036,17.7036,17.6633,17.6633,159600.0
2006-01-23 11:30:00,39.51,39.56,39.38,39.4,216600.0,17.6633,17.6857,17.6052,17.6141,216600.0
2006-01-23 12:00:00,39.4,39.4,39.13,39.21,190400.0,17.6141,17.6141,17.4934,17.5292,190400.0
2006-01-23 12:30:00,39.21,39.26,39.08,39.17,247600.0,17.5292,17.5516,17.4711,17.5113,247600.0
2006-01-23 13:00:00,39.17,39.35,39.16,39.33,86200.0,17.5113,17.5918,17.5069,17.5829,86200.0
2006-01-23 13:30:00,39.33,39.34,39.18,39.25,116600.0,17.5829,17.5873,17.5158,17.5471,116600.0
2006-01-23 14:00:00,39.25,39.31,39.2,39.22,128800.0,17.5471,17.5739,17.5247,17.5337,128800.0
2006-01-23 14:30:00,39.22,39.27,39.15,39.24,181000.0,17.5337,17.556,17.5024,17.5426,181000.0
2006-01-23 15:00:00,39.24,39.25,39.16,39.21,121600.0,17.5426,17.5471,17.5069,17.5292,121600.0
2006-01-23 15:30:00,39.21,39.24,39.05,39.07,291400.0,17.5292,17.5426,17.4577,17.4666,291400.0
2006-01-24 09:30:00,39.1,39.27,39.05,39.13,115800.0,17.48,17.556,17.4577,17.4934,115800.0
2006-01-24 10:00:00,39.13,39.16,39.05,39.13,244800.0,17.4934,17.5069,17.4577,17.4934,244800.0
2006-01-24 10:30:00,39.13,39.19,39.06,39.13,105000.0,17.4934,17.5203,17.4621,17.4934,105000.0
2006-01-24 11:00:00,39.12,39.15,39.05,39.1,159600.0,17.489,17.5024,17.4577,17.48,159600.0
2006-01-24 11:30:00,39.1,39.17,39.05,39.08,88600.0,17.48,17.5113,17.4577,17.4711,88600.0
2006-01-24 12:00:00,39.08,39.15,39.02,39.07,91800.0,17.4711,17.5024,17.4443,17.4666,91800.0
2006-01-24 12:30:00,39.07,39.15,39.04,39.1,58400.0,17.4666,17.5024,17.4532,17.48,58400.0
2006-01-24 13:00:00,39.09,39.09,38.93,38.93,90800.0,17.4756,17.4756,17.404,17.404,90800.0
2006-01-24 13:30:00,38.93,38.99,38.81,38.99,223200.0,17.404,17.4309,17.3504,17.4309,223200.0
2006-01-24 14:00:00,38.98,39.12,38.95,39.08,304400.0,17.4264,17.489,17.413,17.4711,304400.0
2006-01-24 14:30:00,39.08,39.15,39.02,39.04,203200.0,17.4711,17.5024,17.4443,17.4532,203200.0
2006-01-24 15:00:00,39.02,39.13,39.02,39.12,82600.0,17.4443,17.4934,17.4443,17.489,82600.0
2006-01-24 15:30:00,39.12,39.18,39.09,39.12,229000.0,17.489,17.5158,17.4756,17.489,229000.0
2006-01-25 09:30:00,39.0,39.22,38.83,39.09,186200.0,17.4353,17.5337,17.3593,17.4756,186200.0
2006-01-25 10:00:00,39.09,39.24,38.85,39.02,321400.0,17.4756,17.5426,17.3683,17.4443,321400.0
2006-01-25 10:30:00,39.04,39.08,38.96,39.01,158200.0,17.4532,17.4711,17.4174,17.4398,158200.0
2006-01-25 11:00:00,39.02,39.06,38.77,38.88,236800.0,17.4443,17.4621,17.3325,17.3817,236800.0
2006-01-25 11:30:00,38.88,38.88,38.54,38.65,234800.0,17.3817,17.3817,17.2297,17.2789,234800.0
2006-01-25 12:00:00,38.64,38.64,38.27,38.37,224600.0,17.2744,17.2744,17.109,17.1537,224600.0
2006-01-25 12:30:00,38.37,38.62,38.37,38.58,158600.0,17.1537,17.2654,17.1537,17.2476,158600.0
2006-01-25 13:00:00,38.54,38.54,38.3,38.4,365400.0,17.2297,17.2297,17.1224,17.1671,365400.0
2006-01-25 13:30:00,38.38,38.52,38.38,38.52,537600.0,17.1581,17.2207,17.1581,17.2207,537600.0
2006-01-25 14:00:00,38.52,38.52,38.41,38.46,462600.0,17.2207,17.2207,17.1716,17.1939,462600.0
2006-01-25 14:30:00,38.46,38.51,38.4,38.43,420800.0,17.1939,17.2163,17.1671,17.1805,420800.0
2006-01-25 15:00:00,38.44,38.69,38.43,38.63,388000.0,17.185,17.2967,17.1805,17.2699,388000.0
2006-01-25 15:30:00,38.63,38.7,38.49,38.5,644400.0,17.2699,17.3012,17.2073,17.2118,644400.0
2006-01-26 09:30:00,38.43,38.43,37.8,37.93,660000.0,17.1805,17.1805,16.8989,16.957,660000.0
2006-01-26 10:00:00,37.93,37.95,37.43,37.52,2760600.0,16.957,16.9659,16.7334,16.7737,2760600.0
2006-01-26 10:30:00,37.47,38.12,37.38,38.07,593400.0,16.7513,17.0419,16.7111,17.0196,593400.0
2006-01-26 11:00:00,38.06,38.15,37.87,37.93,790400.0,17.0151,17.0553,16.9301,16.957,790400.0
2006-01-26 11:30:00,37.93,37.95,37.88,37.94,608000.0,16.957,16.9659,16.9346,16.9614,608000.0
2006-01-26 12:00:00,37.94,37.96,37.88,37.95,448400.0,16.9614,16.9704,16.9346,16.9659,448400.0
2006-01-26 12:30:00,37.94,38.05,37.93,37.97,693600.0,16.9614,17.0106,16.957,16.9749,693600.0
2006-01-26 13:00:00,37.96,37.98,37.81,37.81,505200.0,16.9704,16.9793,16.9033,16.9033,505200.0
2006-01-26 13:30:00,37.81,37.88,37.72,37.81,612600.0,16.9033,16.9346,16.8631,16.9033,612600.0
2006-01-26 14:00:00,37.81,37.94,37.8,37.88,2315000.0,16.9033,16.9614,16.8989,16.9346,2315000.0
2006-01-26 14:30:00,37.89,37.91,37.84,37.87,888600.0,16.9391,16.948,16.9167,16.9301,888600.0
2006-01-26 15:00:00,37.86,37.88,37.77,37.81,1016000.0,16.9257,16.9346,16.8854,16.9033,1016000.0
2006-01-26 15:30:00,37.79,37.82,37.7,37.77,1039800.0,16.8944,16.9078,16.8541,16.8854,1039800.0
2006-01-27 09:30:00,37.8,38.0,37.57,37.58,590200.0,16.8989,16.9883,16.796,16.8005,590200.0
2006-01-27 10:00:00,37.57,37.79,37.55,37.64,508000.0,16.796,16.8944,16.7871,16.8273,508000.0
2006-01-27 10:30:00,37.64,37.64,37.38,37.44,461400.0,16.8273,16.8273,16.7111,16.7379,461400.0
2006-01-27 11:00:00,37.43,37.45,37.26,37.32,374000.0,16.7334,16.7424,16.6574,16.6843,374000.0
2006-01-27 11:30:00,37.32,37.32,37.2,37.24,568800.0,16.6843,16.6843,16.6306,16.6485,568800.0
2006-01-27 12:00:00,37.24,37.34,37.21,37.24,1259000.0,16.6485,16.6932,16.6351,16.6485,1259000.0
2006-01-27 12:30:00,37.24,37.37,37.24,37.33,252800.0,16.6485,16.7066,16.6485,16.6887,252800.0
2006-01-27 13:00:00,37.33,37.47,37.25,37.38,437000.0,16.6887,16.7513,16.653,16.7111,437000.0
2006-01-27 13:30:00,37.38,37.56,37.36,37.56,479400.0,16.7111,16.7916,16.7021,16.7916,479400.0
2006-01-27 14:00:00,37.55,37.62,37.55,37.6,197600.0,16.7871,16.8184,16.7871,16.8094,197600.0
2006-01-27 14:30:00,37.62,37.63,37.5,37.51,327600.0,16.8184,16.8229,16.7647,16.7692,327600.0
2006-01-27 15:00:00,37.52,37.71,37.52,37.67,311200.0,16.7737,16.8586,16.7737,16.8407,311200.0
2006-01-27 15:30:00,37.67,37.68,37.56,37.63,566800.0,16.8407,16.8452,16.7916,16.8229,566800.0
2006-01-30 09:30:00,37.63,37.77,37.54,37.67,217000.0,16.8229,16.8854,16.7826,16.8407,217000.0
2006-01-30 10:00:00,37.66,37.77,37.64,37.66,197400.0,16.8363,16.8854,16.8273,16.8363,197400.0
2006-01-30 10:30:00,37.67,37.74,37.63,37.72,343800.0,16.8407,16.872,16.8229,16.8631,343800.0
2006-01-30 11:00:00,37.72,37.77,37.7,37.73,174600.0,16.8631,16.8854,16.8541,16.8676,174600.0
2006-01-30 11:30:00,37.74,37.82,37.74,37.79,253400.0,16.872,16.9078,16.872,16.8944,253400.0
2006-01-30 12:00:00,37.78,38.01,37.77,37.98,448200.0,16.8899,16.9927,16.8854,16.9793,448200.0
2006-01-30 12:30:00,37.98,38.1,37.95,37.96,411600.0,16.9793,17.033,16.9659,16.9704,411600.0
2006-01-30 13:00:00,37.96,37.97,37.84,37.93,211600.0,16.9704,16.9749,16.9167,16.957,211600.0
2006-01-30 13:30:00,37.93,37.99,37.88,37.98,146000.0,16.957,16.9838,16.9346,16.9793,146000.0
2006-01-30 14:00:00,37.98,38.11,37.98,38.02,286200.0,16.9793,17.0374,16.9793,16.9972,286200.0
2006-01-30 14:30:00,38.02,38.03,37.96,37.97,253000.0,16.9972,17.0017,16.9704,16.9749,253000.0
2006-01-30 15:00:00,37.97,37.98,37.89,37.9,456400.0,16.9749,16.9793,16.9391,16.9436,456400.0
2006-01-30 15:30:00,37.89,37.93,37.84,37.85,390000.0,16.9391,16.957,16.9167,16.9212,390000.0
2006-01-31 09:30:00,37.6,37.82,37.58,37.65,353000.0,16.8094,16.9078,16.8005,16.8318,353000.0
2006-01-31 10:00:00,37.65,37.71,37.57,37.63,481200.0,16.8318,16.8586,16.796,16.8229,481200.0
2006-01-31 10:30:00,37.63,37.69,37.6,37.66,625000.0,16.8229,16.8497,16.8094,16.8363,625000.0
2006-01-31 11:00:00,37.66,37.79,37.63,37.77,271400.0,16.8363,16.8944,16.8229,16.8854,271400.0
2006-01-31 11:30:00,37.77,37.81,37.72,37.77,271000.0,16.8854,16.9033,16.8631,16.8854,271000.0
2006-01-31 12:00:00,37.77,37.79,37.74,37.77,217800.0,16.8854,16.8944,16.872,16.8854,217800.0
2006-01-31 12:30:00,37.77,37.86,37.77,37.86,303400.0,16.8854,16.9257,16.8854,16.9257,303400.0
2006-01-31 13:00:00,37.86,37.96,37.86,37.93,244400.0,16.9257,16.9704,16.9257,16.957,244400.0
2006-01-31 13:30:00,37.92,37.95,37.87,37.87,237200.0,16.9525,16.9659,16.9301,16.9301,237200.0
2006-01-31 14:00:00,37.87,37.91,37.69,37.73,370200.0,16.9301,16.948,16.8497,16.8676,370200.0
2006-01-31 14:30:00,37.73,37.76,37.6,37.75,244200.0,16.8676,16.881,16.8094,16.8765,244200.0
2006-01-31 15:00:00,37.75,37.9,37.72,37.9,362800.0,16.8765,16.9436,16.8631,16.9436,362800.0
2006-01-31 15:30:00,37.9,37.91,37.72,37.73,304200.0,16.9436,16.948,16.8631,16.8676,304200.0
2006-02-01 09:30:00,37.77,37.85,37.57,37.67,249400.0,16.8854,16.9212,16.796,16.8407,249400.0
2006-02-01 10:00:00,37.67,38.0,37.64,37.92,305000.0,16.8407,16.9883,16.8273,16.9525,305000.0
2006-02-01 10:30:00,37.92,37.96,37.87,37.88,270600.0,16.9525,16.9704,16.9301,16.9346,270600.0
2006-02-01 11:00:00,37.89,38.02,37.88,37.92,333200.0,16.9391,16.9972,16.9346,16.9525,333200.0
2006-02-01 11:30:00,37.91,37.97,37.87,37.89,170200.0,16.948,16.9749,16.9301,16.9391,170200.0
2006-02-01 12:00:00,37.89,37.93,37.88,37.92,311200.0,16.9391,16.957,16.9346,16.9525,311200.0
2006-02-01 12:30:00,37.92,37.93,37.89,37.9,153600.0,16.9525,16.957,16.9391,16.9436,153600.0
2006-02-01 13:00:00,37.89,37.91,37.85,37.88,258000.0,16.9391,16.948,16.9212,16.9346,258000.0
2006-02-01 13:30:00,37.88,37.88,37.75,37.88,237000.0,16.9346,16.9346,16.8765,16.9346,237000.0
2006-02-01 14:00:00,37.87,37.91,37.85,37.87,239600.0,16.9301,16.948,16.9212,16.9301,239600.0
2006-02-01 14:30:00,37.87,37.95,37.87,37.92,241200.0,16.9301,16.9659,16.9301,16.9525,241200.0
2006-02-01 15:00:00,37.93,37.99,37.87,37.87,171800.0,16.957,16.9838,16.9301,16.9301,171800.0
2006-02-01 15:30:00,37.87,38.01,37.87,37.94,268200.0,16.9301,16.9927,16.9301,16.9614,268200.0
2006-02-02 09:30:00,38.2,38.23,37.93,37.93,374400.0,17.0777,17.0911,16.957,16.957,374400.0
2006-02-02 10:00:00,37.89,38.05,37.85,37.93,239200.0,16.9391,17.0106,16.9212,16.957,239200.0
2006-02-02 10:30:00,37.93,37.94,37.8,37.83,175200.0,16.957,16.9614,16.8989,16.9123,175200.0
2006-02-02 11:00:00,37.83,37.83,37.59,37.6,520400.0,16.9123,16.9123,16.805,16.8094,520400.0
2006-02-02 11:30:00,37.58,37.8,37.58,37.77,188000.0,16.8005,16.8989,16.8005,16.8854,188000.0
2006-02-02 12:00:00,37.77,37.84,37.72,37.75,125800.0,16.8854,16.9167,16.8631,16.8765,125800.0
2006-02-02 12:30:00,37.75,37.75,37.65,37.68,181600.0,16.8765,16.8765,16.8318,16.8452,181600.0
2006-02-02 13:00:00,37.68,37.7,37.63,37.63,288200.0,16.8452,16.8541,16.8229,16.8229,288200.0
2006-02-02 13:30:00,37.63,37.65,37.51,37.57,183200.0,16.8229,16.8318,16.7692,16.796,183200.0
2006-02-02 14:00:00,37.57,37.63,37.51,37.54,129800.0,16.796,16.8229,16.7692,16.7826,129800.0
2006-02-02 14:30:00,37.54,37.58,37.46,37.51,123000.0,16.7826,16.8005,16.7469,16.7692,123000.0
2006-02-02 15:00:00,37.49,37.67,37.46,37.62,114200.0,16.7603,16.8407,16.7469,16.8184,114200.0
2006-02-02 15:30:00,37.63,37.74,37.61,37.66,125600.0,16.8229,16.872,16.8139,16.8363,125600.0
2006-02-03 09:30:00,37.52,37.58,37.3,37.35,288600.0,16.7737,16.8005,16.6753,16.6977,288600.0
2006-02-03 10:00:00,37.33,37.48,37.31,37.42,503800.0,16.6887,16.7558,16.6798,16.729,503800.0
2006-02-03 10:30:00,37.42,37.69,37.42,37.63,220000.0,16.729,16.8497,16.729,16.8229,220000.0
2006-02-03 11:00:00,37.64,37.68,37.51,37.52,173000.0,16.8273,16.8452,16.7692,16.7737,173000.0
2006-02-03 11:30:00,37.52,37.58,37.46,37.5,204000.0,16.7737,16.8005,16.7469,16.7647,204000.0
2006-02-03 12:00:00,37.49,37.52,37.48,37.52,160400.0,16.7603,16.7737,16.7558,16.7737,160400.0
2006-02-03 12:30:00,37.53,37.55,37.49,37.5,151400.0,16.7781,16.7871,16.7603,16.7647,151400.0
2006-02-03 13:00:00,37.5,37.66,37.47,37.63,232800.0,16.7647,16.8363,16.7513,16.8229,232800.0
2006-02-03 13:30:00,37.63,37.63,37.57,37.6,187200.0,16.8229,16.8229,16.796,16.8094,187200.0
2006-02-03 14:00:00,37.6,37.65,37.57,37.57,105400.0,16.8094,16.8318,16.796,16.796,105400.0
2006-02-03 14:30:00,37.57,37.69,37.57,37.64,174600.0,16.796,16.8497,16.796,16.8273,174600.0
2006-02-03 15:00:00,37.64,37.73,37.63,37.64,231200.0,16.8273,16.8676,16.8229,16.8273,231200.0
2006-02-03 15:30:00,37.63,37.63,37.43,37.52,352600.0,16.8229,16.8229,16.7334,16.7737,352600.0
2006-02-06 09:30:00,37.52,37.82,37.52,37.72,239400.0,16.7737,16.9078,16.7737,16.8631,239400.0
2006-02-06 10:00:00,37.72,37.79,37.51,37.58,204800.0,16.8631,16.8944,16.7692,16.8005,204800.0
2006-02-06 10:30:00,37.58,37.8,37.58,37.8,166600.0,16.8005,16.8989,16.8005,16.8989,166600.0
2006-02-06 11:00:00,37.8,37.86,37.74,37.8,140800.0,16.8989,16.9257,16.872,16.8989,140800.0
2006-02-06 11:30:00,37.79,37.83,37.77,37.8,86400.0,16.8944,16.9123,16.8854,16.8989,86400.0
2006-02-06 12:00:00,37.81,37.86,37.67,37.67,142800.0,16.9033,16.9257,16.8407,16.8407,142800.0
2006-02-06 12:30:00,37.66,37.68,37.6,37.66,123800.0,16.8363,16.8452,16.8094,16.8363,123800.0
2006-02-06 13:00:00,37.66,37.69,37.62,37.64,99200.0,16.8363,16.8497,16.8184,16.8273,99200.0
2006-02-06 13:30:00,37.65,37.67,37.6,37.63,77400.0,16.8318,16.8407,16.8094,16.8229,77400.0
2006-02-06 14:00:00,37.63,37.63,37.53,37.58,182400.0,16.8229,16.8229,16.7781,16.8005,182400.0
2006-02-06 14:30:00,37.59,37.62,37.56,37.56,96800.0,16.805,16.8184,16.7916,16.7916,96800.0
2006-02-06 15:00:00,37.56,37.59,37.54,37.57,178600.0,16.7916,16.805,16.7826,16.796,178600.0
2006-02-06 15:30:00,37.57,37.64,37.55,37.6,269600.0,16.796,16.8273,16.7871,16.8094,269600.0
2006-02-07 09:30:00,37.6,37.65,37.43,37.46,411600.0,16.8094,16.8318,16.7334,16.7469,411600.0
2006-02-07 10:00:00,37.44,37.47,37.32,37.36,274000.0,16.7379,16.7513,16.6843,16.7021,274000.0
2006-02-07 10:30:00,37.35,37.43,37.32,37.41,349400.0,16.6977,16.7334,16.6843,16.7245,349400.0
2006-02-07 11:00:00,37.41,37.5,37.38,37.49,247000.0,16.7245,16.7647,16.7111,16.7603,247000.0
2006-02-07 11:30:00,37.49,37.54,37.48,37.52,105200.0,16.7603,16.7826,16.7558,16.7737,105200.0
2006-02-07 12:00:00,37.52,37.59,37.49,37.59,173800.0,16.7737,16.805,16.7603,16.805,173800.0
2006-02-07 12:30:00,37.59,37.64,37.58,37.6,92200.0,16.805,16.8273,16.8005,16.8094,92200.0
2006-02-07 13:00:00,37.59,37.59,37.45,37.53,101600.0,16.805,16.805,16.7424,16.7781,101600.0
2006-02-07 13:30:00,37.52,37.57,37.48,37.56,87800.0,16.7737,16.796,16.7558,16.7916,87800.0
2006-02-07 14:00:00,37.56,37.68,37.55,37.67,150600.0,16.7916,16.8452,16.7871,16.8407,150600.0
2006-02-07 14:30:00,37.65,37.65,37.49,37.54,218800.0,16.8318,16.8318,16.7603,16.7826,218800.0
2006-02-07 15:00:00,37.54,37.57,37.5,37.52,188200.0,16.7826,16.796,16.7647,16.7737,188200.0
2006-02-07 15:30:00,37.52,37.55,37.51,37.52,215000.0,16.7737,16.7871,16.7692,16.7737,215000.0
2006-02-08 09:30:00,37.43,37.52,37.3,37.44,154400.0,16.7334,16.7737,16.6753,16.7379,154400.0
2006-02-08 10:00:00,37.45,37.57,37.41,37.56,217600.0,16.7424,16.796,16.7245,16.7916,217600.0
2006-02-08 10:30:00,37.56,37.58,37.49,37.52,107800.0,16.7916,16.8005,16.7603,16.7737,107800.0
2006-02-08 11:00:00,37.52,37.54,37.45,37.46,98000.0,16.7737,16.7826,16.7424,16.7469,98000.0
2006-02-08 11:30:00,37.45,37.59,37.44,37.51,211800.0,16.7424,16.805,16.7379,16.7692,211800.0
2006-02-08 12:00:00,37.5,37.58,37.5,37.53,115600.0,16.7647,16.8005,16.7647,16.7781,115600.0
2006-02-08 12:30:00,37.53,37.63,37.53,37.61,126600.0,16.7781,16.8229,16.7781,16.8139,126600.0
2006-02-08 13:00:00,37.6,37.6,37.54,37.54,102200.0,16.8094,16.8094,16.7826,16.7826,102200.0
2006-02-08 13:30:00,37.54,37.57,37.5,37.55,247800.0,16.7826,16.796,16.7647,16.7871,247800.0
2006-02-08 14:00:00,37.55,37.56,37.46,37.52,83000.0,16.7871,16.7916,16.7469,16.7737,83000.0
2006-02-08 14:30:00,37.52,37.58,37.51,37.57,121800.0,16.7737,16.8005,16.7692,16.796,121800.0
2006-02-08 15:00:00,37.57,37.67,37.55,37.66,244000.0,16.796,16.8407,16.7871,16.8363,244000.0
2006-02-08 15:30:00,37.66,37.68,37.63,37.64,249200.0,16.8363,16.8452,16.8229,16.8273,249200.0
2006-02-09 09:30:00,37.65,37.87,37.55,37.68,195200.0,16.8318,16.9301,16.7871,16.8452,195200.0
2006-02-09 10:00:00,37.67,37.84,37.67,37.77,171400.0,16.8407,16.9167,16.8407,16.8854,171400.0
2006-02-09 10:30:00,37.77,37.87,37.7,37.83,160000.0,16.8854,16.9301,16.8541,16.9123,160000.0
2006-02-09 11:00:00,37.84,37.88,37.78,37.82,100200.0,16.9167,16.9346,16.8899,16.9078,100200.0
2006-02-09 11:30:00,37.83,37.88,37.76,37.77,400200.0,16.9123,16.9346,16.881,16.8854,400200.0
2006-02-09 12:00:00,37.77,37.78,37.75,37.76,290600.0,16.8854,16.8899,16.8765,16.881,290600.0
2006-02-09 12:30:00,37.75,37.79,37.63,37.69,354000.0,16.8765,16.8944,16.8229,16.8497,354000.0
2006-02-09 13:00:00,37.69,37.78,37.62,37.63,150400.0,16.8497,16.8899,16.8184,16.8229,150400.0
2006-02-09 13:30:00,37.63,37.71,37.63,37.69,114400.0,16.8229,16.8586,16.8229,16.8497,114400.0
2006-02-09 14:00:00,37.7,37.7,37.61,37.68,218000.0,16.8541,16.8541,16.8139,16.8452,218000.0
2006-02-09 14:30:00,37.67,37.67,37.61,37.63,156200.0,16.8407,16.8407,16.8139,16.8229,156200.0
2006-02-09 15:00:00,37.63,37.73,37.63,37.68,336200.0,16.8229,16.8676,16.8229,16.8452,336200.0
2006-02-09 15:30:00,37.69,37.71,37.63,37.71,314600.0,16.8497,16.8586,16.8229,16.8586,314600.0
2006-02-10 09:30:00,37.63,37.92,37.58,37.81,130600.0,16.8229,16.9525,16.8005,16.9033,130600.0
2006-02-10 10:00:00,37.8,37.82,37.65,37.65,78200.0,16.8989,16.9078,16.8318,16.8318,78200.0
2006-02-10 10:30:00,37.65,37.68,37.51,37.61,131800.0,16.8318,16.8452,16.7692,16.8139,131800.0
2006-02-10 11:00:00,37.6,37.65,37.43,37.44,94200.0,16.8094,16.8318,16.7334,16.7379,94200.0
2006-02-10 11:30:00,37.43,37.52,37.41,37.43,110800.0,16.7334,16.7737,16.7245,16.7334,110800.0
2006-02-10 12:00:00,37.42,37.43,37.35,37.42,186400.0,16.729,16.7334,16.6977,16.729,186400.0
2006-02-10 12:30:00,37.42,37.44,37.37,37.39,151000.0,16.729,16.7379,16.7066,16.7156,151000.0
2006-02-10 13:00:00,37.39,37.41,37.21,37.32,221000.0,16.7156,16.7245,16.6351,16.6843,221000.0
2006-02-10 13:30:00,37.31,37.36,37.22,37.27,183400.0,16.6798,16.7021,16.6396,16.6619,183400.0
2006-02-10 14:00:00,37.28,37.38,37.28,37.32,160200.0,16.6664,16.7111,16.6664,16.6843,160200.0
2006-02-10 14:30:00,37.33,37.34,37.29,37.3,147000.0,16.6887,16.6932,16.6709,16.6753,147000.0
2006-02-10 15:00:00,37.31,37.33,37.24,37.29,218600.0,16.6798,16.6887,16.6485,16.6709,218600.0
2006-02-10 15:30:00,37.29,37.3,37.23,37.24,233200.0,16.6709,16.6753,16.644,16.6485,233200.0
2006-02-13 09:30:00,37.23,37.3,37.11,37.12,278000.0,16.644,16.6753,16.5904,16.5949,278000.0
2006-02-13 10:00:00,37.12,37.17,36.97,36.99,381800.0,16.5949,16.6172,16.5278,16.5367,381800.0
2006-02-13 10:30:00,36.99,36.99,36.86,36.9,224000.0,16.5367,16.5367,16.4786,16.4965,224000.0
2006-02-13 11:00:00,36.9,36.95,36.88,36.91,156600.0,16.4965,16.5189,16.4876,16.501,156600.0
2006-02-13 11:30:00,36.91,36.92,36.76,36.8,281800.0,16.501,16.5054,16.4339,16.4518,281800.0
2006-02-13 12:00:00,36.81,36.94,36.8,36.91,206800.0,16.4563,16.5144,16.4518,16.501,206800.0
2006-02-13 12:30:00,36.91,36.95,36.89,36.94,257000.0,16.501,16.5189,16.492,16.5144,257000.0
2006-02-13 13:00:00,36.94,36.97,36.87,36.91,173000.0,16.5144,16.5278,16.4831,16.501,173000.0
2006-02-13 13:30:00,36.91,36.92,36.87,36.92,248600.0,16.501,16.5054,16.4831,16.5054,248600.0
2006-02-13 14:00:00,36.92,36.97,36.9,36.93,210400.0,16.5054,16.5278,16.4965,16.5099,210400.0
2006-02-13 14:30:00,36.93,36.96,36.88,36.92,198400.0,16.5099,16.5233,16.4876,16.5054,198400.0
2006-02-13 15:00:00,36.91,36.95,36.91,36.95,273200.0,16.501,16.5189,16.501,16.5189,273200.0
2006-02-13 15:30:00,36.95,37.0,36.93,36.96,661800.0,16.5189,16.5412,16.5099,16.5233,661800.0
2006-02-14 09:30:00,36.95,36.95,36.39,36.43,1224400.0,16.5189,16.5189,16.2685,16.2864,1224400.0
2006-02-14 10:00:00,36.44,36.58,36.42,36.48,938400.0,16.2909,16.3534,16.2819,16.3087,938400.0
2006-02-14 10:30:00,36.48,36.57,36.43,36.57,398400.0,16.3087,16.349,16.2864,16.349,398400.0
2006-02-14 11:00:00,36.57,36.63,36.52,36.59,459400.0,16.349,16.3758,16.3266,16.3579,459400.0
2006-02-14 11:30:00,36.59,36.74,36.58,36.72,349000.0,16.3579,16.425,16.3534,16.416,349000.0
2006-02-14 12:00:00,36.71,36.71,36.59,36.61,307400.0,16.4116,16.4116,16.3579,16.3669,307400.0
2006-02-14 12:30:00,36.6,36.62,36.59,36.62,199400.0,16.3624,16.3713,16.3579,16.3713,199400.0
2006-02-14 13:00:00,36.62,36.62,36.58,36.61,276400.0,16.3713,16.3713,16.3534,16.3669,276400.0
2006-02-14 13:30:00,36.62,36.66,36.62,36.63,185200.0,16.3713,16.3892,16.3713,16.3758,185200.0
2006-02-14 14:00:00,36.63,36.7,36.6,36.65,178400.0,16.3758,16.4071,16.3624,16.3847,178400.0
2006-02-14 14:30:00,36.65,36.77,36.61,36.77,399600.0,16.3847,16.4384,16.3669,16.4384,399600.0
2006-02-14 15:00:00,36.77,36.8,36.67,36.8,188200.0,16.4384,16.4518,16.3937,16.4518,188200.0
2006-02-14 15:30:00,36.8,36.84,36.6,36.81,310400.0,16.4518,16.4697,16.3624,16.4563,310400.0
2006-02-15 09:30:00,36.83,36.95,36.79,36.84,394400.0,16.4652,16.5189,16.4473,16.4697,394400.0
2006-02-15 10:00:00,36.84,37.05,36.78,36.98,307200.0,16.4697,16.5636,16.4429,16.5323,307200.0
2006-02-15 10:30:00,36.98,37.02,36.85,36.94,209200.0,16.5323,16.5501,16.4741,16.5144,209200.0
2006-02-15 11:00:00,36.93,36.98,36.83,36.87,184800.0,16.5099,16.5323,16.4652,16.4831,184800.0
2006-02-15 11:30:00,36.88,36.93,36.85,36.92,178600.0,16.4876,16.5099,16.4741,16.5054,178600.0
2006-02-15 12:00:00,36.91,36.91,36.7,36.72,112000.0,16.501,16.501,16.4071,16.416,112000.0
2006-02-15 12:30:00,36.72,36.81,36.7,36.76,392000.0,16.416,16.4563,16.4071,16.4339,392000.0
2006-02-15 13:00:00,36.77,36.78,36.74,36.74,147800.0,16.4384,16.4429,16.425,16.425,147800.0
2006-02-15 13:30:00,36.75,36.84,36.74,36.84,161800.0,16.4294,16.4697,16.425,16.4697,161800.0
2006-02-15 14:00:00,36.84,36.85,36.75,36.8,139800.0,16.4697,16.4741,16.4294,16.4518,139800.0
2006-02-15 14:30:00,36.8,36.94,36.77,36.93,131000.0,16.4518,16.5144,16.4384,16.5099,131000.0
2006-02-15 15:00:00,36.93,36.95,36.81,36.9,96600.0,16.5099,16.5189,16.4563,16.4965,96600.0
2006-02-15 15:30:00,36.88,36.93,36.85,36.9,104400.0,16.4876,16.5099,16.4741,16.4965,104400.0
2006-02-16 09:30:00,37.05,37.26,36.98,37.13,248000.0,16.5636,16.6574,16.5323,16.5993,248000.0
2006-02-16 10:00:00,37.13,37.22,37.06,37.18,87400.0,16.5993,16.6396,16.568,16.6217,87400.0
2006-02-16 10:30:00,37.19,37.21,37.07,37.1,112800.0,16.6261,16.6351,16.5725,16.5859,112800.0
2006-02-16 11:00:00,37.1,37.13,37.08,37.1,110400.0,16.5859,16.5993,16.577,16.5859,110400.0
2006-02-16 11:30:00,37.1,37.15,37.09,37.14,95800.0,16.5859,16.6083,16.5814,16.6038,95800.0
2006-02-16 12:00:00,37.15,37.27,37.1,37.25,150000.0,16.6083,16.6619,16.5859,16.653,150000.0
2006-02-16 12:30:00,37.26,37.31,37.26,37.29,51000.0,16.6574,16.6798,16.6574,16.6709,51000.0
2006-02-16 13:00:00,37.29,37.31,37.26,37.26,40200.0,16.6709,16.6798,16.6574,16.6574,40200.0
2006-02-16 13:30:00,37.29,37.32,37.2,37.25,64200.0,16.6709,16.6843,16.6306,16.653,64200.0
2006-02-16 14:00:00,37.25,37.27,37.18,37.22,99800.0,16.653,16.6619,16.6217,16.6396,99800.0
2006-02-16 14:30:00,37.23,37.28,37.22,37.23,90800.0,16.644,16.6664,16.6396,16.644,90800.0
2006-02-16 15:00:00,37.23,37.23,37.19,37.21,246800.0,16.644,16.644,16.6261,16.6351,246800.0
2006-02-16 15:30:00,37.21,37.28,37.13,37.28,197600.0,16.6351,16.6664,16.5993,16.6664,197600.0
2006-02-17 09:30:00,37.29,37.87,37.27,37.59,521800.0,16.6709,16.9301,16.6619,16.805,521800.0
2006-02-17 10:00:00,37.59,37.68,37.49,37.49,174800.0,16.805,16.8452,16.7603,16.7603,174800.0
2006-02-17 10:30:00,37.49,37.49,37.37,37.38,172000.0,16.7603,16.7603,16.7066,16.7111,172000.0
2006-02-17 11:00:00,37.38,37.49,37.35,37.46,161200.0,16.7111,16.7603,16.6977,16.7469,161200.0
2006-02-17 11:30:00,37.46,37.49,37.42,37.46,172400.0,16.7469,16.7603,16.729,16.7469,172400.0
2006-02-17 12:00:00,37.46,37.5,37.37,37.41,244400.0,16.7469,16.7647,16.7066,16.7245,244400.0
2006-02-17 12:30:00,37.42,37.45,37.4,37.44,102200.0,16.729,16.7424,16.72,16.7379,102200.0
2006-02-17 13:00:00,37.44,37.52,37.42,37.45,86000.0,16.7379,16.7737,16.729,16.7424,86000.0
2006-02-17 13:30:00,37.45,37.59,37.45,37.56,141400.0,16.7424,16.805,16.7424,16.7916,141400.0
2006-02-17 14:00:00,37.56,37.58,37.52,37.56,85000.0,16.7916,16.8005,16.7737,16.7916,85000.0
2006-02-17 14:30:00,37.55,37.58,37.52,37.57,108200.0,16.7871,16.8005,16.7737,16.796,108200.0
2006-02-17 15:00:00,37.57,37.63,37.41,37.41,180200.0,16.796,16.8229,16.7245,16.7245,180200.0
2006-02-17 15:30:00,37.41,37.41,37.35,37.37,322800.0,16.7245,16.7245,16.6977,16.7066,322800.0
2006-02-21 09:30:00,37.58,37.97,37.52,37.94,459800.0,16.8005,16.9749,16.7737,16.9614,459800.0
2006-02-21 10:00:00,37.94,37.94,37.75,37.76,213000.0,16.9614,16.9614,16.8765,16.881,213000.0
2006-02-21 10:30:00,37.76,37.89,37.75,37.88,449200.0,16.881,16.9391,16.8765,16.9346,449200.0
2006-02-21 11:00:00,37.88,37.94,37.85,37.91,365400.0,16.9346,16.9614,16.9212,16.948,365400.0
2006-02-21 11:30:00,37.92,37.95,37.85,37.86,133200.0,16.9525,16.9659,16.9212,16.9257,133200.0
2006-02-21 12:00:00,37.86,37.91,37.82,37.89,135800.0,16.9257,16.948,16.9078,16.9391,135800.0
2006-02-21 12:30:00,37.89,37.9,37.8,37.8,98600.0,16.9391,16.9436,16.8989,16.8989,98600.0
2006-02-21 13:00:00,37.8,37.93,37.8,37.93,104200.0,16.8989,16.957,16.8989,16.957,104200.0
2006-02-21 13:30:00,37.93,37.95,37.88,37.88,86200.0,16.957,16.9659,16.9346,16.9346,86200.0
2006-02-21 14:00:00,37.88,37.95,37.83,37.86,141800.0,16.9346,16.9659,16.9123,16.9257,141800.0
2006-02-21 14:30:00,37.86,37.9,37.83,37.83,138000.0,16.9257,16.9436,16.9123,16.9123,138000.0
2006-02-21 15:00:00,37.83,37.87,37.83,37.86,157000.0,16.9123,16.9301,16.9123,16.9257,157000.0
2006-02-21 15:30:00,37.85,37.86,37.79,37.81,235800.0,16.9212,16.9257,16.8944,16.9033,235800.0
2006-02-22 09:30:00,37.51,37.62,37.48,37.52,211200.0,16.9235,16.9732,16.91,16.928,211200.0
2006-02-22 10:00:00,37.52,37.54,37.37,37.37,142000.0,16.928,16.9371,16.8604,16.8604,142000.0
2006-02-22 10:30:00,37.36,37.46,37.34,37.45,159800.0,16.8558,16.901,16.8468,16.8965,159800.0
2006-02-22 11:00:00,37.45,37.48,37.4,37.45,87800.0,16.8965,16.91,16.8739,16.8965,87800.0
2006-02-22 11:30:00,37.42,37.43,37.35,37.41,100800.0,16.8829,16.8874,16.8513,16.8784,100800.0
2006-02-22 12:00:00,37.4,37.5,37.4,37.46,116800.0,16.8739,16.919,16.8739,16.901,116800.0
2006-02-22 12:30:00,37.47,37.49,37.42,37.42,43600.0,16.9055,16.9145,16.8829,16.8829,43600.0
2006-02-22 13:00:00,37.42,37.43,37.38,37.41,95600.0,16.8829,16.8874,16.8649,16.8784,95600.0
2006-02-22 13:30:00,37.41,37.44,37.33,37.41,99800.0,16.8784,16.8919,16.8423,16.8784,99800.0
2006-02-22 14:00:00,37.39,37.39,37.31,37.31,65800.0,16.8694,16.8694,16.8333,16.8333,65800.0
2006-02-22 14:30:00,37.32,37.44,37.3,37.42,101800.0,16.8378,16.8919,16.8288,16.8829,101800.0
2006-02-22 15:00:00,37.42,37.49,37.38,37.47,126000.0,16.8829,16.9145,16.8649,16.9055,126000.0
2006-02-22 15:30:00,37.47,37.52,37.44,37.49,260000.0,16.9055,16.928,16.8919,16.9145,260000.0
2006-02-23 09:30:00,37.49,37.49,37.36,37.44,223600.0,16.9145,16.9145,16.8558,16.8919,223600.0
2006-02-23 10:00:00,37.44,37.44,37.34,37.42,204200.0,16.8919,16.8919,16.8468,16.8829,204200.0
2006-02-23 10:30:00,37.41,37.45,37.37,37.41,157800.0,16.8784,16.8965,16.8604,16.8784,157800.0
2006-02-23 11:00:00,37.4,37.42,37.33,37.41,139600.0,16.8739,16.8829,16.8423,16.8784,139600.0
2006-02-23 11:30:00,37.41,37.41,37.31,37.33,122600.0,16.8784,16.8784,16.8333,16.8423,122600.0
2006-02-23 12:00:00,37.32,37.35,37.26,37.31,138800.0,16.8378,16.8513,16.8107,16.8333,138800.0
2006-02-23 12:30:00,37.3,37.45,37.3,37.32,130000.0,16.8288,16.8965,16.8288,16.8378,130000.0
2006-02-23 13:00:00,37.32,37.45,37.32,37.4,213800.0,16.8378,16.8965,16.8378,16.8739,213800.0
2006-02-23 13:30:00,37.4,37.44,37.4,37.43,134000.0,16.8739,16.8919,16.8739,16.8874,134000.0
2006-02-23 14:00:00,37.43,37.43,37.34,37.38,162400.0,16.8874,16.8874,16.8468,16.8649,162400.0
2006-02-23 14:30:00,37.38,37.45,37.32,37.33,132600.0,16.8649,16.8965,16.8378,16.8423,132600.0
2006-02-23 15:00:00,37.32,37.32,37.24,37.26,216400.0,16.8378,16.8378,16.8017,16.8107,216400.0
2006-02-23 15:30:00,37.26,37.26,37.13,37.13,313200.0,16.8107,16.8107,16.7521,16.7521,313200.0
2006-02-24 09:30:00,37.23,37.34,37.17,37.31,139400.0,16.7972,16.8468,16.7701,16.8333,139400.0
2006-02-24 10:00:00,37.3,37.3,37.18,37.24,251600.0,16.8288,16.8288,16.7746,16.8017,251600.0
2006-02-24 10:30:00,37.24,37.33,37.23,37.3,202600.0,16.8017,16.8423,16.7972,16.8288,202600.0
2006-02-24 11:00:00,37.29,37.37,37.28,37.33,99000.0,16.8243,16.8604,16.8198,16.8423,99000.0
2006-02-24 11:30:00,37.33,37.35,37.3,37.31,71400.0,16.8423,16.8513,16.8288,16.8333,71400.0
2006-02-24 12:00:00,37.32,37.35,37.24,37.24,56000.0,16.8378,16.8513,16.8017,16.8017,56000.0
2006-02-24 12:30:00,37.24,37.4,37.24,37.37,113000.0,16.8017,16.8739,16.8017,16.8604,113000.0
2006-02-24 13:00:00,37.38,37.42,37.33,37.36,42400.0,16.8649,16.8829,16.8423,16.8558,42400.0
2006-02-24 13:30:00,37.36,37.41,37.34,37.35,79000.0,16.8558,16.8784,16.8468,16.8513,79000.0
2006-02-24 14:00:00,37.35,37.41,37.35,37.35,83200.0,16.8513,16.8784,16.8513,16.8513,83200.0
2006-02-24 14:30:00,37.35,37.36,37.3,37.34,98400.0,16.8513,16.8558,16.8288,16.8468,98400.0
2006-02-24 15:00:00,37.34,37.35,37.24,37.29,152000.0,16.8468,16.8513,16.8017,16.8243,152000.0
2006-02-24 15:30:00,37.27,37.3,37.17,37.17,285800.0,16.8152,16.8288,16.7701,16.7701,285800.0
2006-02-27 09:30:00,37.18,37.39,37.15,37.37,318800.0,16.7746,16.8694,16.7611,16.8604,318800.0
2006-02-27 10:00:00,37.35,37.51,37.33,37.35,261400.0,16.8513,16.9235,16.8423,16.8513,261400.0
2006-02-27 10:30:00,37.36,37.52,37.35,37.52,150600.0,16.8558,16.928,16.8513,16.928,150600.0
2006-02-27 11:00:00,37.52,37.6,37.52,37.57,205600.0,16.928,16.9641,16.928,16.9506,205600.0
2006-02-27 11:30:00,37.58,37.6,37.52,37.54,90000.0,16.9551,16.9641,16.928,16.9371,90000.0
2006-02-27 12:00:00,37.55,37.58,37.49,37.56,108200.0,16.9416,16.9551,16.9145,16.9461,108200.0
2006-02-27 12:30:00,37.55,37.58,37.52,37.57,88800.0,16.9416,16.9551,16.928,16.9506,88800.0
2006-02-27 13:00:00,37.57,37.64,37.55,37.61,91200.0,16.9506,16.9822,16.9416,16.9686,91200.0
2006-02-27 13:30:00,37.61,37.63,37.55,37.62,84600.0,16.9686,16.9777,16.9416,16.9732,84600.0
2006-02-27 14:00:00,37.62,37.7,37.6,37.7,122200.0,16.9732,17.0092,16.9641,17.0092,122200.0
2006-02-27 14:30:00,37.7,37.82,37.69,37.8,279400.0,17.0092,17.0634,17.0047,17.0544,279400.0
2006-02-27 15:00:00,37.8,37.81,37.77,37.81,151400.0,17.0544,17.0589,17.0408,17.0589,151400.0
2006-02-27 15:30:00,37.81,37.82,37.67,37.69,234200.0,17.0589,17.0634,16.9957,17.0047,234200.0
2006-02-28 09:30:00,37.47,37.55,37.4,37.44,297000.0,16.9055,16.9416,16.8739,16.8919,297000.0
2006-02-28 10:00:00,37.44,37.53,37.36,37.4,350600.0,16.8919,16.9325,16.8558,16.8739,350600.0
2006-02-28 10:30:00,37.4,37.44,37.31,37.33,191400.0,16.8739,16.8919,16.8333,16.8423,191400.0
2006-02-28 11:00:00,37.32,37.49,37.27,37.42,233000.0,16.8378,16.9145,16.8152,16.8829,233000.0
2006-02-28 11:30:00,37.41,37.45,37.38,37.41,253800.0,16.8784,16.8965,16.8649,16.8784,253800.0
2006-02-28 12:00:00,37.4,37.43,37.35,37.37,153200.0,16.8739,16.8874,16.8513,16.8604,153200.0
2006-02-28 12:30:00,37.37,37.44,37.36,37.4,180600.0,16.8604,16.8919,16.8558,16.8739,180600.0
2006-02-28 13:00:00,37.42,37.48,37.41,37.45,345200.0,16.8829,16.91,16.8784,16.8965,345200.0
2006-02-28 13:30:00,37.45,37.47,37.43,37.43,138800.0,16.8965,16.9055,16.8874,16.8874,138800.0
2006-02-28 14:00:00,37.43,37.47,37.43,37.47,185400.0,16.8874,16.9055,16.8874,16.9055,185400.0
2006-02-28 14:30:00,37.46,37.47,37.45,37.46,123400.0,16.901,16.9055,16.8965,16.901,123400.0
2006-02-28 15:00:00,37.47,37.51,37.46,37.49,439400.0,16.9055,16.9235,16.901,16.9145,439400.0
2006-02-28 15:30:00,37.49,37.58,37.49,37.54,506400.0,16.9145,16.9551,16.9145,16.9371,506400.0
2006-03-01 09:30:00,37.53,37.59,37.4,37.56,138800.0,16.9325,16.9596,16.8739,16.9461,138800.0
2006-03-01 10:00:00,37.56,37.59,37.44,37.48,184600.0,16.9461,16.9596,16.8919,16.91,184600.0
2006-03-01 10:30:00,37.48,37.5,37.35,37.38,164600.0,16.91,16.919,16.8513,16.8649,164600.0
2006-03-01 11:00:00,37.41,37.44,37.31,37.32,107200.0,16.8784,16.8919,16.8333,16.8378,107200.0
2006-03-01 11:30:00,37.31,37.38,37.31,37.34,80000.0,16.8333,16.8649,16.8333,16.8468,80000.0
2006-03-01 12:00:00,37.34,37.38,37.3,37.33,68200.0,16.8468,16.8649,16.8288,16.8423,68200.0
2006-03-01 12:30:00,37.34,37.35,37.3,37.31,53400.0,16.8468,16.8513,16.8288,16.8333,53400.0
2006-03-01 13:00:00,37.31,37.37,37.3,37.32,85400.0,16.8333,16.8604,16.8288,16.8378,85400.0
2006-03-01 13:30:00,37.32,37.37,37.31,37.36,124600.0,16.8378,16.8604,16.8333,16.8558,124600.0
2006-03-01 14:00:00,37.36,37.36,37.3,37.31,176400.0,16.8558,16.8558,16.8288,16.8333,176400.0
2006-03-01 14:30:00,37.31,37.31,37.29,37.29,168800.0,16.8333,16.8333,16.8243,16.8243,168800.0
2006-03-01 15:00:00,37.29,37.34,37.29,37.33,61400.0,16.8243,16.8468,16.8243,16.8423,61400.0
2006-03-01 15:30:00,37.33,37.38,37.32,37.33,154400.0,16.8423,16.8649,16.8378,16.8423,154400.0
2006-03-02 09:30:00,37.13,37.16,36.97,37.08,370000.0,16.7521,16.7656,16.6799,16.7295,370000.0
2006-03-02 10:00:00,37.08,37.15,37.04,37.09,393600.0,16.7295,16.7611,16.7115,16.734,393600.0
2006-03-02 10:30:00,37.09,37.13,37.05,37.07,562600.0,16.734,16.7521,16.716,16.725,562600.0
2006-03-02 11:00:00,37.06,37.17,37.05,37.1,176800.0,16.7205,16.7701,16.716,16.7385,176800.0
2006-03-02 11:30:00,37.1,37.13,37.06,37.07,261000.0,16.7385,16.7521,16.7205,16.725,261000.0
2006-03-02 12:00:00,37.07,37.08,37.01,37.01,117600.0,16.725,16.7295,16.6979,16.6979,117600.0
2006-03-02 12:30:00,37.01,37.09,36.99,37.04,131000.0,16.6979,16.734,16.6889,16.7115,131000.0
2006-03-02 13:00:00,37.03,37.04,36.99,37.0,168000.0,16.707,16.7115,16.6889,16.6934,168000.0
2006-03-02 13:30:00,37.01,37.13,37.01,37.09,214400.0,16.6979,16.7521,16.6979,16.734,214400.0
2006-03-02 14:00:00,37.08,37.1,37.05,37.07,131000.0,16.7295,16.7385,16.716,16.725,131000.0
2006-03-02 14:30:00,37.06,37.15,37.05,37.1,268400.0,16.7205,16.7611,16.716,16.7385,268400.0
2006-03-02 15:00:00,37.1,37.21,37.1,37.19,240400.0,16.7385,16.7882,16.7385,16.7791,240400.0
2006-03-02 15:30:00,37.19,37.24,37.13,37.19,856000.0,16.7791,16.8017,16.7521,16.7791,856000.0
2006-03-03 09:30:00,36.83,37.0,36.83,36.97,222400.0,16.6167,16.6934,16.6167,16.6799,222400.0
2006-03-03 10:00:00,36.97,36.98,36.9,36.93,183000.0,16.6799,16.6844,16.6483,16.6618,183000.0
2006-03-03 10:30:00,36.93,36.98,36.91,36.97,235800.0,16.6618,16.6844,16.6528,16.6799,235800.0
2006-03-03 11:00:00,36.97,36.97,36.91,36.97,198200.0,16.6799,16.6799,16.6528,16.6799,198200.0
2006-03-03 11:30:00,36.97,36.99,36.91,36.94,206200.0,16.6799,16.6889,16.6528,16.6664,206200.0
2006-03-03 12:00:00,36.95,37.01,36.92,36.98,241400.0,16.6709,16.6979,16.6573,16.6844,241400.0
2006-03-03 12:30:00,36.99,37.1,36.98,37.07,170200.0,16.6889,16.7385,16.6844,16.725,170200.0
2006-03-03 13:00:00,37.08,37.1,37.01,37.1,157200.0,16.7295,16.7385,16.6979,16.7385,157200.0
2006-03-03 13:30:00,37.1,37.25,37.1,37.2,187000.0,16.7385,16.8062,16.7385,16.7837,187000.0
2006-03-03 14:00:00,37.22,37.22,37.13,37.19,114600.0,16.7927,16.7927,16.7521,16.7791,114600.0
2006-03-03 14:30:00,37.19,37.26,37.15,37.18,152000.0,16.7791,16.8107,16.7611,16.7746,152000.0
2006-03-03 15:00:00,37.18,37.18,36.95,37.03,170000.0,16.7746,16.7746,16.6709,16.707,170000.0
2006-03-03 15:30:00,37.02,37.08,36.93,36.93,264200.0,16.7024,16.7295,16.6618,16.6618,264200.0
2006-03-06 09:30:00,36.7,36.74,36.48,36.52,684800.0,16.5581,16.5761,16.4588,16.4769,684800.0
2006-03-06 10:00:00,36.52,36.56,36.4,36.41,366200.0,16.4769,16.4949,16.4227,16.4272,366200.0
2006-03-06 10:30:00,36.41,36.42,36.2,36.29,488600.0,16.4272,16.4317,16.3325,16.3731,488600.0
2006-03-06 11:00:00,36.28,36.41,36.28,36.35,208400.0,16.3686,16.4272,16.3686,16.4002,208400.0
2006-03-06 11:30:00,36.36,36.42,36.3,36.37,242200.0,16.4047,16.4317,16.3776,16.4092,242200.0
2006-03-06 12:00:00,36.37,36.42,36.33,36.34,261600.0,16.4092,16.4317,16.3911,16.3956,261600.0
2006-03-06 12:30:00,36.35,36.4,36.3,36.38,184800.0,16.4002,16.4227,16.3776,16.4137,184800.0
2006-03-06 13:00:00,36.38,36.42,36.37,36.37,151600.0,16.4137,16.4317,16.4092,16.4092,151600.0
2006-03-06 13:30:00,36.37,36.37,36.21,36.24,352800.0,16.4092,16.4092,16.337,16.3505,352800.0
2006-03-06 14:00:00,36.23,36.24,35.98,36.04,444000.0,16.346,16.3505,16.2332,16.2603,444000.0
2006-03-06 14:30:00,36.04,36.09,36.0,36.03,338600.0,16.2603,16.2829,16.2422,16.2558,338600.0
2006-03-06 15:00:00,36.02,36.09,36.01,36.09,426800.0,16.2513,16.2829,16.2468,16.2829,426800.0
2006-03-06 15:30:00,36.08,36.1,35.99,36.05,448200.0,16.2783,16.2874,16.2377,16.2648,448200.0
2006-03-07 09:30:00,36.3,36.32,35.8,35.95,509200.0,16.3776,16.3866,16.152,16.2197,509200.0
2006-03-07 10:00:00,35.95,35.99,35.75,35.93,284000.0,16.2197,16.2377,16.1295,16.2107,284000.0
2006-03-07 10:30:00,35.93,36.04,35.91,35.97,294200.0,16.2107,16.2603,16.2016,16.2287,294200.0
2006-03-07 11:00:00,35.96,36.02,35.94,35.96,175800.0,16.2242,16.2513,16.2152,16.2242,175800.0
2006-03-07 11:30:00,35.96,36.01,35.87,35.88,150800.0,16.2242,16.2468,16.1836,16.1881,150800.0
2006-03-07 12:00:00,35.88,35.92,35.83,35.83,142400.0,16.1881,16.2062,16.1656,16.1656,142400.0
2006-03-07 12:30:00,35.84,35.84,35.7,35.72,121400.0,16.1701,16.1701,16.1069,16.1159,121400.0
2006-03-07 13:00:00,35.72,35.74,35.69,35.72,147600.0,16.1159,16.1249,16.1024,16.1159,147600.0
2006-03-07 13:30:00,35.73,35.77,35.7,35.75,107400.0,16.1204,16.1385,16.1069,16.1295,107400.0
2006-03-07 14:00:00,35.76,35.8,35.76,35.77,98200.0,16.134,16.152,16.134,16.1385,98200.0
2006-03-07 14:30:00,35.77,35.83,35.72,35.79,166400.0,16.1385,16.1656,16.1159,16.1475,166400.0
2006-03-07 15:00:00,35.79,35.86,35.79,35.86,345600.0,16.1475,16.1791,16.1475,16.1791,345600.0
2006-03-07 15:30:00,35.85,36.0,35.79,35.98,264200.0,16.1746,16.2422,16.1475,16.2332,264200.0
2006-03-08 09:30:00,35.88,35.95,35.71,35.77,224000.0,16.1881,16.2197,16.1114,16.1385,224000.0
2006-03-08 10:00:00,35.77,35.84,35.71,35.76,221400.0,16.1385,16.1701,16.1114,16.134,221400.0
2006-03-08 10:30:00,35.78,35.79,35.69,35.7,171600.0,16.143,16.1475,16.1024,16.1069,171600.0
2006-03-08 11:00:00,35.7,35.76,35.7,35.74,151800.0,16.1069,16.134,16.1069,16.1249,151800.0
2006-03-08 11:30:00,35.74,35.74,35.68,35.68,278400.0,16.1249,16.1249,16.0979,16.0979,278400.0
2006-03-08 12:00:00,35.68,35.7,35.6,35.69,181000.0,16.0979,16.1069,16.0618,16.1024,181000.0
2006-03-08 12:30:00,35.68,35.87,35.65,35.81,184800.0,16.0979,16.1836,16.0843,16.1565,184800.0
2006-03-08 13:00:00,35.81,35.84,35.76,35.83,185000.0,16.1565,16.1701,16.134,16.1656,185000.0
2006-03-08 13:30:00,35.82,35.99,35.81,35.98,111400.0,16.161,16.2377,16.1565,16.2332,111400.0
2006-03-08 14:00:00,35.98,36.27,35.98,36.14,200000.0,16.2332,16.3641,16.2332,16.3054,200000.0
2006-03-08 14:30:00,36.13,36.31,36.11,36.27,165800.0,16.3009,16.3821,16.2919,16.3641,165800.0
2006-03-08 15:00:00,36.27,36.38,36.27,36.27,182800.0,16.3641,16.4137,16.3641,16.3641,182800.0
2006-03-08 15:30:00,36.27,36.27,36.07,36.08,287200.0,16.3641,16.3641,16.2738,16.2783,287200.0
2006-03-09 09:30:00,36.17,36.24,35.95,36.01,144200.0,16.3189,16.3505,16.2197,16.2468,144200.0
2006-03-09 10:00:00,36.01,36.01,35.76,35.85,172000.0,16.2468,16.2468,16.134,16.1746,172000.0
2006-03-09 10:30:00,35.85,35.91,35.82,35.84,110200.0,16.1746,16.2016,16.161,16.1701,110200.0
2006-03-09 11:00:00,35.83,35.85,35.78,35.82,93200.0,16.1656,16.1746,16.143,16.161,93200.0
2006-03-09 11:30:00,35.82,35.88,35.8,35.88,157200.0,16.161,16.1881,16.152,16.1881,157200.0
2006-03-09 12:00:00,35.88,35.9,35.85,35.88,136000.0,16.1881,16.1971,16.1746,16.1881,136000.0
2006-03-09 12:30:00,35.87,35.88,35.79,35.82,139600.0,16.1836,16.1881,16.1475,16.161,139600.0
2006-03-09 13:00:00,35.82,35.87,35.73,35.8,130000.0,16.161,16.1836,16.1204,16.152,130000.0
2006-03-09 13:30:00,35.8,35.84,35.79,35.84,77200.0,16.152,16.1701,16.1475,16.1701,77200.0
2006-03-09 14:00:00,35.84,35.88,35.8,35.85,74200.0,16.1701,16.1881,16.152,16.1746,74200.0
2006-03-09 14:30:00,35.85,35.86,35.79,35.85,90000.0,16.1746,16.1791,16.1475,16.1746,90000.0
2006-03-09 15:00:00,35.85,35.85,35.8,35.84,186400.0,16.1746,16.1746,16.152,16.1701,186400.0
2006-03-09 15:30:00,35.84,35.87,35.76,35.83,212200.0,16.1701,16.1836,16.134,16.1656,212200.0
2006-03-10 09:30:00,35.65,35.75,35.6,35.68,237800.0,16.0843,16.1295,16.0618,16.0979,237800.0
2006-03-10 10:00:00,35.66,35.81,35.52,35.7,248400.0,16.0889,16.1565,16.0257,16.1069,248400.0
2006-03-10 10:30:00,35.71,35.85,35.68,35.81,246800.0,16.1114,16.1746,16.0979,16.1565,246800.0
2006-03-10 11:00:00,35.82,35.86,35.71,35.77,197600.0,16.161,16.1791,16.1114,16.1385,197600.0
2006-03-10 11:30:00,35.79,35.81,35.74,35.74,158000.0,16.1475,16.1565,16.1249,16.1249,158000.0
2006-03-10 12:00:00,35.75,35.83,35.71,35.73,121400.0,16.1295,16.1656,16.1114,16.1204,121400.0
2006-03-10 12:30:00,35.72,35.74,35.66,35.73,143200.0,16.1159,16.1249,16.0889,16.1204,143200.0
2006-03-10 13:00:00,35.73,35.79,35.71,35.77,218400.0,16.1204,16.1475,16.1114,16.1385,218400.0
2006-03-10 13:30:00,35.77,35.81,35.73,35.79,303600.0,16.1385,16.1565,16.1204,16.1475,303600.0
2006-03-10 14:00:00,35.78,35.81,35.73,35.74,170000.0,16.143,16.1565,16.1204,16.1249,170000.0
2006-03-10 14:30:00,35.73,35.77,35.6,35.66,233000.0,16.1204,16.1385,16.0618,16.0889,233000.0
2006-03-10 15:00:00,35.66,35.72,35.62,35.66,277200.0,16.0889,16.1159,16.0708,16.0889,277200.0
2006-03-10 15:30:00,35.66,35.74,35.65,35.7,311000.0,16.0889,16.1249,16.0843,16.1069,311000.0
2006-03-13 09:30:00,35.71,35.82,35.66,35.8,159400.0,16.1114,16.161,16.0889,16.152,159400.0
2006-03-13 10:00:00,35.79,35.96,35.79,35.91,112600.0,16.1475,16.2242,16.1475,16.2016,112600.0
2006-03-13 10:30:00,35.9,36.08,35.88,35.98,200000.0,16.1971,16.2783,16.1881,16.2332,200000.0
2006-03-13 11:00:00,35.97,36.01,35.92,35.94,216800.0,16.2287,16.2468,16.2062,16.2152,216800.0
2006-03-13 11:30:00,35.94,35.99,35.92,35.94,88800.0,16.2152,16.2377,16.2062,16.2152,88800.0
2006-03-13 12:00:00,35.94,35.96,35.84,35.93,153400.0,16.2152,16.2242,16.1701,16.2107,153400.0
2006-03-13 12:30:00,35.93,35.96,35.87,35.93,106000.0,16.2107,16.2242,16.1836,16.2107,106000.0
2006-03-13 13:00:00,35.93,35.94,35.81,35.88,219000.0,16.2107,16.2152,16.1565,16.1881,219000.0
2006-03-13 13:30:00,35.87,35.95,35.83,35.9,91400.0,16.1836,16.2197,16.1656,16.1971,91400.0
2006-03-13 14:00:00,35.9,36.1,35.9,36.08,175800.0,16.1971,16.2874,16.1971,16.2783,175800.0
2006-03-13 14:30:00,36.09,36.12,35.99,36.01,154000.0,16.2829,16.2964,16.2377,16.2468,154000.0
2006-03-13 15:00:00,35.99,36.12,35.99,36.03,211400.0,16.2377,16.2964,16.2377,16.2558,211400.0
2006-03-13 15:30:00,36.02,36.06,36.01,36.03,210400.0,16.2513,16.2693,16.2468,16.2558,210400.0
2006-03-14 09:30:00,36.13,36.16,36.02,36.08,163000.0,16.3009,16.3144,16.2513,16.2783,163000.0
2006-03-14 10:00:00,36.08,36.15,35.96,35.99,148000.0,16.2783,16.3099,16.2242,16.2377,148000.0
2006-03-14 10:30:00,35.98,35.98,35.83,35.88,87800.0,16.2332,16.2332,16.1656,16.1881,87800.0
2006-03-14 11:00:00,35.88,35.95,35.85,35.92,118000.0,16.1881,16.2197,16.1746,16.2062,118000.0
2006-03-14 11:30:00,35.92,36.03,35.91,35.97,113800.0,16.2062,16.2558,16.2016,16.2287,113800.0
2006-03-14 12:00:00,35.97,35.97,35.9,35.92,80600.0,16.2287,16.2287,16.1971,16.2062,80600.0
2006-03-14 12:30:00,35.91,35.93,35.88,35.93,39400.0,16.2016,16.2107,16.1881,16.2107,39400.0
2006-03-14 13:00:00,35.94,36.12,35.93,36.1,155800.0,16.2152,16.2964,16.2107,16.2874,155800.0
2006-03-14 13:30:00,36.09,36.18,36.08,36.17,131600.0,16.2829,16.3235,16.2783,16.3189,131600.0
2006-03-14 14:00:00,36.17,36.32,36.13,36.32,151200.0,16.3189,16.3866,16.3009,16.3866,151200.0
2006-03-14 14:30:00,36.3,36.31,36.25,36.26,150200.0,16.3776,16.3821,16.355,16.3596,150200.0
2006-03-14 15:00:00,36.26,36.35,36.26,36.34,198800.0,16.3596,16.4002,16.3596,16.3956,198800.0
2006-03-14 15:30:00,36.34,36.54,36.34,36.52,471200.0,16.3956,16.4859,16.3956,16.4769,471200.0
2006-03-15 09:30:00,36.48,36.54,36.37,36.52,897800.0,16.4588,16.4859,16.4092,16.4769,897800.0
2006-03-15 10:00:00,36.52,36.53,36.4,36.5,204800.0,16.4769,16.4814,16.4227,16.4678,204800.0
2006-03-15 10:30:00,36.51,36.51,36.34,36.38,217000.0,16.4723,16.4723,16.3956,16.4137,217000.0
2006-03-15 11:00:00,36.37,36.39,36.33,36.34,184200.0,16.4092,16.4182,16.3911,16.3956,184200.0
2006-03-15 11:30:00,36.34,36.35,36.23,36.25,144000.0,16.3956,16.4002,16.346,16.355,144000.0
2006-03-15 12:00:00,36.25,36.34,36.24,36.34,60800.0,16.355,16.3956,16.3505,16.3956,60800.0
2006-03-15 12:30:00,36.34,36.38,36.33,36.34,71000.0,16.3956,16.4137,16.3911,16.3956,71000.0
2006-03-15 13:00:00,36.33,36.41,36.33,36.35,88800.0,16.3911,16.4272,16.3911,16.4002,88800.0
2006-03-15 13:30:00,36.35,36.42,36.35,36.42,121000.0,16.4002,16.4317,16.4002,16.4317,121000.0
2006-03-15 14:00:00,36.42,36.59,36.38,36.54,207400.0,16.4317,16.5084,16.4137,16.4859,207400.0
2006-03-15 14:30:00,36.54,36.57,36.49,36.51,107800.0,16.4859,16.4994,16.4633,16.4723,107800.0
2006-03-15 15:00:00,36.51,36.6,36.51,36.52,192000.0,16.4723,16.513,16.4723,16.4769,192000.0
2006-03-15 15:30:00,36.51,36.54,36.39,36.46,349200.0,16.4723,16.4859,16.4182,16.4498,349200.0
2006-03-16 09:30:00,36.61,36.84,36.56,36.69,238000.0,16.5175,16.6212,16.4949,16.5536,238000.0
2006-03-16 10:00:00,36.69,36.73,36.6,36.72,123600.0,16.5536,16.5716,16.513,16.5671,123600.0
2006-03-16 10:30:00,36.75,36.8,36.7,36.74,119000.0,16.5806,16.6032,16.5581,16.5761,119000.0
2006-03-16 11:00:00,36.74,36.98,36.74,36.95,225600.0,16.5761,16.6844,16.5761,16.6709,225600.0
2006-03-16 11:30:00,36.95,37.04,36.95,36.99,203800.0,16.6709,16.7115,16.6709,16.6889,203800.0
2006-03-16 12:00:00,37.0,37.07,36.95,37.05,66200.0,16.6934,16.725,16.6709,16.716,66200.0
2006-03-16 12:30:00,37.06,37.07,37.01,37.04,85000.0,16.7205,16.725,16.6979,16.7115,85000.0
2006-03-16 13:00:00,37.04,37.05,36.92,36.95,176800.0,16.7115,16.716,16.6573,16.6709,176800.0
2006-03-16 13:30:00,36.95,36.98,36.88,36.91,108000.0,16.6709,16.6844,16.6393,16.6528,108000.0
2006-03-16 14:00:00,36.91,36.96,36.9,36.96,84800.0,16.6528,16.6754,16.6483,16.6754,84800.0
2006-03-16 14:30:00,36.96,36.98,36.88,36.97,104600.0,16.6754,16.6844,16.6393,16.6799,104600.0
2006-03-16 15:00:00,36.97,37.02,36.91,36.93,121200.0,16.6799,16.7024,16.6528,16.6618,121200.0
2006-03-16 15:30:00,36.93,36.99,36.91,36.95,412400.0,16.6618,16.6889,16.6528,16.6709,412400.0
2006-03-17 09:30:00,37.15,37.15,36.9,36.91,871400.0,16.7611,16.7611,16.6483,16.6528,871400.0
2006-03-17 10:00:00,36.91,36.94,36.81,36.92,87200.0,16.6528,16.6664,16.6077,16.6573,87200.0
2006-03-17 10:30:00,36.92,36.93,36.77,36.77,118600.0,16.6573,16.6618,16.5897,16.5897,118600.0
2006-03-17 11:00:00,36.77,36.79,36.65,36.67,97600.0,16.5897,16.5987,16.5355,16.5445,97600.0
2006-03-17 11:30:00,36.66,36.77,36.66,36.76,93000.0,16.54,16.5897,16.54,16.5851,93000.0
2006-03-17 12:00:00,36.76,36.87,36.72,36.87,153600.0,16.5851,16.6348,16.5671,16.6348,153600.0
2006-03-17 12:30:00,36.87,36.92,36.82,36.82,60200.0,16.6348,16.6573,16.6122,16.6122,60200.0
2006-03-17 13:00:00,36.82,36.84,36.71,36.74,76200.0,16.6122,16.6212,16.5626,16.5761,76200.0
2006-03-17 13:30:00,36.73,36.73,36.64,36.69,57800.0,16.5716,16.5716,16.531,16.5536,57800.0
2006-03-17 14:00:00,36.69,36.72,36.63,36.67,467000.0,16.5536,16.5671,16.5265,16.5445,467000.0
2006-03-17 14:30:00,36.67,36.73,36.65,36.67,195600.0,16.5445,16.5716,16.5355,16.5445,195600.0
2006-03-17 15:00:00,36.67,36.68,36.63,36.65,218600.0,16.5445,16.549,16.5265,16.5355,218600.0
2006-03-17 15:30:00,36.65,36.68,36.62,36.63,303600.0,16.5355,16.549,16.522,16.5265,303600.0
2006-03-20 09:30:00,36.83,36.93,36.49,36.49,334000.0,16.6167,16.6618,16.4633,16.4633,334000.0
2006-03-20 10:00:00,36.49,36.52,36.47,36.5,192000.0,16.4633,16.4769,16.4543,16.4678,192000.0
2006-03-20 10:30:00,36.49,36.5,36.35,36.37,331600.0,16.4633,16.4678,16.4002,16.4092,331600.0
2006-03-20 11:00:00,36.37,36.37,36.0,36.19,313800.0,16.4092,16.4092,16.2422,16.328,313800.0
2006-03-20 11:30:00,36.2,36.22,35.92,36.12,410200.0,16.3325,16.3415,16.2062,16.2964,410200.0
2006-03-20 12:00:00,36.09,36.24,36.08,36.13,429800.0,16.2829,16.3505,16.2783,16.3009,429800.0
2006-03-20 12:30:00,36.13,36.18,36.13,36.14,102000.0,16.3009,16.3235,16.3009,16.3054,102000.0
2006-03-20 13:00:00,36.15,36.15,36.1,36.12,124800.0,16.3099,16.3099,16.2874,16.2964,124800.0
2006-03-20 13:30:00,36.11,36.11,35.95,35.99,265600.0,16.2919,16.2919,16.2197,16.2377,265600.0
2006-03-20 14:00:00,35.99,36.04,35.98,35.98,170800.0,16.2377,16.2603,16.2332,16.2332,170800.0
2006-03-20 14:30:00,35.98,35.98,35.92,35.97,213000.0,16.2332,16.2332,16.2062,16.2287,213000.0
2006-03-20 15:00:00,35.97,36.01,35.94,35.94,182600.0,16.2287,16.2468,16.2152,16.2152,182600.0
2006-03-20 15:30:00,35.94,36.07,35.93,36.03,309000.0,16.2152,16.2738,16.2107,16.2558,309000.0
2006-03-21 09:30:00,36.2,36.24,36.01,36.01,360600.0,16.3325,16.3505,16.2468,16.2468,360600.0
2006-03-21 10:00:00,36.02,36.06,35.92,36.05,525600.0,16.2513,16.2693,16.2062,16.2648,525600.0
2006-03-21 10:30:00,36.05,36.14,36.03,36.03,180400.0,16.2648,16.3054,16.2558,16.2558,180400.0
2006-03-21 11:00:00,36.04,36.13,36.0,36.09,145000.0,16.2603,16.3009,16.2422,16.2829,145000.0
2006-03-21 11:30:00,36.09,36.35,36.08,36.34,308000.0,16.2829,16.4002,16.2783,16.3956,308000.0
2006-03-21 12:00:00,36.34,36.38,36.27,36.27,205800.0,16.3956,16.4137,16.3641,16.3641,205800.0
2006-03-21 12:30:00,36.27,36.27,36.2,36.22,194800.0,16.3641,16.3641,16.3325,16.3415,194800.0
2006-03-21 13:00:00,36.22,36.22,36.07,36.09,218800.0,16.3415,16.3415,16.2738,16.2829,218800.0
2006-03-21 13:30:00,36.07,36.12,35.98,36.02,139000.0,16.2738,16.2964,16.2332,16.2513,139000.0
2006-03-21 14:00:00,36.02,36.06,35.9,35.92,199800.0,16.2513,16.2693,16.1971,16.2062,199800.0
2006-03-21 14:30:00,35.93,35.94,35.84,35.84,173800.0,16.2107,16.2152,16.1701,16.1701,173800.0
2006-03-21 15:00:00,35.84,35.84,35.74,35.78,369200.0,16.1701,16.1701,16.1249,16.143,369200.0
2006-03-21 15:30:00,35.78,35.93,35.74,35.85,186000.0,16.143,16.2107,16.1249,16.1746,186000.0
2006-03-22 09:30:00,35.83,35.83,35.63,35.79,188400.0,16.1656,16.1656,16.0753,16.1475,188400.0
2006-03-22 10:00:00,35.81,35.94,35.76,35.85,94000.0,16.1565,16.2152,16.134,16.1746,94000.0
2006-03-22 10:30:00,35.88,35.95,35.79,35.84,79800.0,16.1881,16.2197,16.1475,16.1701,79800.0
2006-03-22 11:00:00,35.85,35.96,35.82,35.87,82600.0,16.1746,16.2242,16.161,16.1836,82600.0
2006-03-22 11:30:00,35.87,35.87,35.77,35.83,80800.0,16.1836,16.1836,16.1385,16.1656,80800.0
2006-03-22 12:00:00,35.83,35.89,35.83,35.88,44200.0,16.1656,16.1926,16.1656,16.1881,44200.0
2006-03-22 12:30:00,35.88,35.9,35.86,35.88,50400.0,16.1881,16.1971,16.1791,16.1881,50400.0
2006-03-22 13:00:00,35.88,35.95,35.87,35.91,135400.0,16.1881,16.2197,16.1836,16.2016,135400.0
2006-03-22 13:30:00,35.92,35.97,35.88,35.97,136600.0,16.2062,16.2287,16.1881,16.2287,136600.0
2006-03-22 14:00:00,35.97,35.99,35.88,35.9,142000.0,16.2287,16.2377,16.1881,16.1971,142000.0
2006-03-22 14:30:00,35.9,35.98,35.85,35.97,81400.0,16.1971,16.2332,16.1746,16.2287,81400.0
2006-03-22 15:00:00,35.97,36.08,35.95,36.08,106600.0,16.2287,16.2783,16.2197,16.2783,106600.0
2006-03-22 15:30:00,36.08,36.13,35.99,36.02,195400.0,16.2783,16.3009,16.2377,16.2513,195400.0
2006-03-23 09:30:00,35.93,35.94,35.75,35.8,251200.0,16.2107,16.2152,16.1295,16.152,251200.0
2006-03-23 10:00:00,35.8,35.85,35.59,35.66,154800.0,16.152,16.1746,16.0573,16.0889,154800.0
2006-03-23 10:30:00,35.67,35.67,35.5,35.52,376400.0,16.0934,16.0934,16.0167,16.0257,376400.0
2006-03-23 11:00:00,35.52,35.6,35.44,35.6,415000.0,16.0257,16.0618,15.9896,16.0618,415000.0
2006-03-23 11:30:00,35.59,35.63,35.5,35.52,301000.0,16.0573,16.0753,16.0167,16.0257,301000.0
2006-03-23 12:00:00,35.52,35.58,35.51,35.51,118200.0,16.0257,16.0528,16.0212,16.0212,118200.0
2006-03-23 12:30:00,35.51,35.58,35.49,35.58,175600.0,16.0212,16.0528,16.0122,16.0528,175600.0
2006-03-23 13:00:00,35.58,35.59,35.5,35.54,92800.0,16.0528,16.0573,16.0167,16.0347,92800.0
2006-03-23 13:30:00,35.52,35.58,35.51,35.58,134200.0,16.0257,16.0528,16.0212,16.0528,134200.0
2006-03-23 14:00:00,35.58,35.59,35.51,35.52,251000.0,16.0528,16.0573,16.0212,16.0257,251000.0
2006-03-23 14:30:00,35.52,35.55,35.49,35.53,809400.0,16.0257,16.0392,16.0122,16.0302,809400.0
2006-03-23 15:00:00,35.53,35.54,35.48,35.52,445000.0,16.0302,16.0347,16.0076,16.0257,445000.0
2006-03-23 15:30:00,35.51,35.53,35.43,35.52,432000.0,16.0212,16.0302,15.9851,16.0257,432000.0
2006-03-24 09:30:00,35.52,35.62,35.5,35.51,272600.0,16.0257,16.0708,16.0167,16.0212,272600.0
2006-03-24 10:00:00,35.54,35.92,35.54,35.75,353200.0,16.0347,16.2062,16.0347,16.1295,353200.0
2006-03-24 10:30:00,35.76,35.83,35.74,35.81,194800.0,16.134,16.1656,16.1249,16.1565,194800.0
2006-03-24 11:00:00,35.82,35.91,35.8,35.85,185400.0,16.161,16.2016,16.152,16.1746,185400.0
2006-03-24 11:30:00,35.85,35.98,35.85,35.88,209200.0,16.1746,16.2332,16.1746,16.1881,209200.0
2006-03-24 12:00:00,35.88,35.9,35.8,35.85,200000.0,16.1881,16.1971,16.152,16.1746,200000.0
2006-03-24 12:30:00,35.85,35.95,35.85,35.92,152400.0,16.1746,16.2197,16.1746,16.2062,152400.0
2006-03-24 13:00:00,35.91,35.92,35.8,35.83,107400.0,16.2016,16.2062,16.152,16.1656,107400.0
2006-03-24 13:30:00,35.83,35.83,35.77,35.8,104600.0,16.1656,16.1656,16.1385,16.152,104600.0
2006-03-24 14:00:00,35.8,35.8,35.7,35.72,136400.0,16.152,16.152,16.1069,16.1159,136400.0
2006-03-24 14:30:00,35.72,35.8,35.69,35.76,188800.0,16.1159,16.152,16.1024,16.134,188800.0
2006-03-24 15:00:00,35.76,35.85,35.76,35.82,150400.0,16.134,16.1746,16.134,16.161,150400.0
2006-03-24 15:30:00,35.82,35.88,35.78,35.8,198000.0,16.161,16.1881,16.143,16.152,198000.0
2006-03-27 09:30:00,35.8,35.8,35.55,35.6,161800.0,16.152,16.152,16.0392,16.0618,161800.0
2006-03-27 10:00:00,35.59,35.65,35.46,35.48,249400.0,16.0573,16.0843,15.9986,16.0076,249400.0
2006-03-27 10:30:00,35.49,35.5,35.42,35.47,83800.0,16.0122,16.0167,15.9806,16.0031,83800.0
2006-03-27 11:00:00,35.46,35.48,35.29,35.32,273400.0,15.9986,16.0076,15.9219,15.9355,273400.0
2006-03-27 11:30:00,35.32,35.41,35.29,35.35,87800.0,15.9355,15.9761,15.9219,15.949,87800.0
2006-03-27 12:00:00,35.35,35.35,35.22,35.27,78200.0,15.949,15.949,15.8903,15.9129,78200.0
2006-03-27 12:30:00,35.28,35.36,35.27,35.35,150600.0,15.9174,15.9535,15.9129,15.949,150600.0
2006-03-27 13:00:00,35.35,35.4,35.29,35.31,103400.0,15.949,15.9715,15.9219,15.9309,103400.0
2006-03-27 13:30:00,35.32,35.34,35.27,35.32,49800.0,15.9355,15.9445,15.9129,15.9355,49800.0
2006-03-27 14:00:00,35.32,35.35,35.23,35.27,100800.0,15.9355,15.949,15.8948,15.9129,100800.0
2006-03-27 14:30:00,35.27,35.32,35.26,35.27,150600.0,15.9129,15.9355,15.9084,15.9129,150600.0
2006-03-27 15:00:00,35.27,35.35,35.24,35.34,123600.0,15.9129,15.949,15.8994,15.9445,123600.0
2006-03-27 15:30:00,35.34,35.38,35.29,35.31,284800.0,15.9445,15.9625,15.9219,15.9309,284800.0
2006-03-28 09:30:00,35.2,35.23,35.08,35.21,201000.0,15.8813,15.8948,15.8272,15.8858,201000.0
2006-03-28 10:00:00,35.21,35.27,35.13,35.26,130800.0,15.8858,15.9129,15.8497,15.9084,130800.0
2006-03-28 10:30:00,35.26,35.35,35.25,35.33,66400.0,15.9084,15.949,15.9039,15.94,66400.0
2006-03-28 11:00:00,35.33,35.4,35.32,35.38,91200.0,15.94,15.9715,15.9355,15.9625,91200.0
2006-03-28 11:30:00,35.37,35.49,35.37,35.44,114600.0,15.958,16.0122,15.958,15.9896,114600.0
2006-03-28 12:00:00,35.45,35.5,35.41,35.47,198800.0,15.9941,16.0167,15.9761,16.0031,198800.0
2006-03-28 12:30:00,35.49,35.58,35.44,35.45,216200.0,16.0122,16.0528,15.9896,15.9941,216200.0
2006-03-28 13:00:00,35.45,35.5,35.44,35.48,105600.0,15.9941,16.0167,15.9896,16.0076,105600.0
2006-03-28 13:30:00,35.48,35.5,35.45,35.46,322800.0,16.0076,16.0167,15.9941,15.9986,322800.0
2006-03-28 14:00:00,35.46,35.54,35.32,35.38,419000.0,15.9986,16.0347,15.9355,15.9625,419000.0
2006-03-28 14:30:00,35.37,35.42,35.27,35.32,411200.0,15.958,15.9806,15.9129,15.9355,411200.0
2006-03-28 15:00:00,35.32,35.32,35.18,35.18,239800.0,15.9355,15.9355,15.8723,15.8723,239800.0
2006-03-28 15:30:00,35.18,35.27,35.17,35.24,444400.0,15.8723,15.9129,15.8678,15.8994,444400.0
2006-03-29 09:30:00,35.13,35.3,35.04,35.12,262600.0,15.8497,15.9264,15.8091,15.8452,262600.0
2006-03-29 10:00:00,35.12,35.33,35.05,35.3,146800.0,15.8452,15.94,15.8136,15.9264,146800.0
2006-03-29 10:30:00,35.3,35.3,35.11,35.12,154000.0,15.9264,15.9264,15.8407,15.8452,154000.0
2006-03-29 11:00:00,35.1,35.33,35.08,35.27,140800.0,15.8362,15.94,15.8272,15.9129,140800.0
2006-03-29 11:30:00,35.3,35.43,35.24,35.25,135600.0,15.9264,15.9851,15.8994,15.9039,135600.0
2006-03-29 12:00:00,35.25,35.35,35.23,35.32,70000.0,15.9039,15.949,15.8948,15.9355,70000.0
2006-03-29 12:30:00,35.33,35.38,35.32,35.38,86000.0,15.94,15.9625,15.9355,15.9625,86000.0
2006-03-29 13:00:00,35.38,35.54,35.38,35.41,104200.0,15.9625,16.0347,15.9625,15.9761,104200.0
2006-03-29 13:30:00,35.41,35.42,35.35,35.38,63800.0,15.9761,15.9806,15.949,15.9625,63800.0
2006-03-29 14:00:00,35.38,35.42,35.33,35.33,92400.0,15.9625,15.9806,15.94,15.94,92400.0
2006-03-29 14:30:00,35.34,35.34,35.24,35.29,128000.0,15.9445,15.9445,15.8994,15.9219,128000.0
2006-03-29 15:00:00,35.27,35.35,35.27,35.33,103200.0,15.9129,15.949,15.9129,15.94,103200.0
2006-03-29 15:30:00,35.32,35.32,35.18,35.2,271200.0,15.9355,15.9355,15.8723,15.8813,271200.0
2006-03-30 09:30:00,35.02,35.15,34.95,35.12,373000.0,15.8001,15.8588,15.7685,15.8452,373000.0
2006-03-30 10:00:00,35.13,35.26,35.12,35.14,193600.0,15.8497,15.9084,15.8452,15.8542,193600.0
2006-03-30 10:30:00,35.14,35.17,34.99,35.02,180400.0,15.8542,15.8678,15.7866,15.8001,180400.0
2006-03-30 11:00:00,35.04,35.05,34.97,35.0,279600.0,15.8091,15.8136,15.7775,15.7911,279600.0
2006-03-30 11:30:00,35.0,35.07,34.99,34.99,469400.0,15.7911,15.8227,15.7866,15.7866,469400.0
2006-03-30 12:00:00,34.99,35.01,34.9,34.95,101200.0,15.7866,15.7956,15.746,15.7685,101200.0
2006-03-30 12:30:00,34.95,34.97,34.85,34.95,400200.0,15.7685,15.7775,15.7234,15.7685,400200.0
2006-03-30 13:00:00,34.94,35.02,34.87,35.01,201600.0,15.764,15.8001,15.7324,15.7956,201600.0
2006-03-30 13:30:00,34.99,35.08,34.95,34.95,199200.0,15.7866,15.8272,15.7685,15.7685,199200.0
2006-03-30 14:00:00,34.94,35.09,34.94,35.0,142000.0,15.764,15.8317,15.764,15.7911,142000.0
2006-03-30 14:30:00,34.98,35.01,34.92,34.93,210400.0,15.7821,15.7956,15.755,15.7595,210400.0
2006-03-30 15:00:00,34.94,34.95,34.87,34.9,185400.0,15.764,15.7685,15.7324,15.746,185400.0
2006-03-30 15:30:00,34.9,34.92,34.83,34.88,313200.0,15.746,15.755,15.7144,15.7369,313200.0
2006-03-31 09:30:00,35.02,35.09,34.85,34.91,264800.0,15.8001,15.8317,15.7234,15.7505,264800.0
2006-03-31 10:00:00,34.93,34.95,34.85,34.9,240200.0,15.7595,15.7685,15.7234,15.746,240200.0
2006-03-31 10:30:00,34.88,34.92,34.86,34.88,118000.0,15.7369,15.755,15.7279,15.7369,118000.0
2006-03-31 11:00:00,34.87,34.9,34.8,34.8,104800.0,15.7324,15.746,15.7008,15.7008,104800.0
2006-03-31 11:30:00,34.77,34.85,34.73,34.77,122600.0,15.6873,15.7234,15.6693,15.6873,122600.0
2006-03-31 12:00:00,34.77,34.77,34.64,34.69,148400.0,15.6873,15.6873,15.6287,15.6512,148400.0
2006-03-31 12:30:00,34.68,34.74,34.64,34.7,123000.0,15.6467,15.6738,15.6287,15.6557,123000.0
2006-03-31 13:00:00,34.72,34.72,34.58,34.58,123800.0,15.6647,15.6647,15.6016,15.6016,123800.0
2006-03-31 13:30:00,34.59,34.59,34.46,34.54,208400.0,15.6061,15.6061,15.5474,15.5835,208400.0
2006-03-31 14:00:00,34.54,34.63,34.5,34.61,150400.0,15.5835,15.6241,15.5655,15.6151,150400.0
2006-03-31 14:30:00,34.61,34.63,34.57,34.61,198400.0,15.6151,15.6241,15.5971,15.6151,198400.0
2006-03-31 15:00:00,34.61,34.62,34.47,34.47,152400.0,15.6151,15.6196,15.552,15.552,152400.0
2006-03-31 15:30:00,34.47,34.58,34.44,34.51,401000.0,15.552,15.6016,15.5384,15.57,401000.0
2006-04-03 09:30:00,34.41,34.62,34.36,34.55,340400.0,15.5249,15.6196,15.5023,15.588,340400.0
2006-04-03 10:00:00,34.56,34.94,34.52,34.94,261800.0,15.5926,15.764,15.5745,15.764,261800.0
2006-04-03 10:30:00,34.95,35.2,34.95,35.15,285200.0,15.7685,15.8813,15.7685,15.8588,285200.0
2006-04-03 11:00:00,35.15,35.21,35.11,35.13,192600.0,15.8588,15.8858,15.8407,15.8497,192600.0
2006-04-03 11:30:00,35.12,35.23,35.07,35.22,141200.0,15.8452,15.8948,15.8227,15.8903,141200.0
2006-04-03 12:00:00,35.22,35.24,35.15,35.15,175800.0,15.8903,15.8994,15.8588,15.8588,175800.0
2006-04-03 12:30:00,35.15,35.15,35.04,35.06,126400.0,15.8588,15.8588,15.8091,15.8181,126400.0
2006-04-03 13:00:00,35.05,35.06,34.99,35.05,148000.0,15.8136,15.8181,15.7866,15.8136,148000.0
2006-04-03 13:30:00,35.04,35.18,35.04,35.17,176200.0,15.8091,15.8723,15.8091,15.8678,176200.0
2006-04-03 14:00:00,35.16,35.3,35.15,35.24,342400.0,15.8633,15.9264,15.8588,15.8994,342400.0
2006-04-03 14:30:00,35.25,35.29,35.22,35.27,368600.0,15.9039,15.9219,15.8903,15.9129,368600.0
2006-04-03 15:00:00,35.26,35.29,35.24,35.27,179800.0,15.9084,15.9219,15.8994,15.9129,179800.0
2006-04-03 15:30:00,35.27,35.3,35.11,35.19,777800.0,15.9129,15.9264,15.8407,15.8768,777800.0
2006-04-04 09:30:00,35.15,35.3,35.0,35.21,443400.0,15.8588,15.9264,15.7911,15.8858,443400.0
2006-04-04 10:00:00,35.21,35.42,35.21,35.34,241600.0,15.8858,15.9806,15.8858,15.9445,241600.0
2006-04-04 10:30:00,35.33,35.49,35.33,35.4,276800.0,15.94,16.0122,15.94,15.9715,276800.0
2006-04-04 11:00:00,35.4,35.48,35.36,35.46,247800.0,15.9715,16.0076,15.9535,15.9986,247800.0
2006-04-04 11:30:00,35.46,35.55,35.42,35.52,170600.0,15.9986,16.0392,15.9806,16.0257,170600.0
2006-04-04 12:00:00,35.52,35.65,35.52,35.6,233200.0,16.0257,16.0843,16.0257,16.0618,233200.0
2006-04-04 12:30:00,35.59,35.72,35.59,35.68,246800.0,16.0573,16.1159,16.0573,16.0979,246800.0
2006-04-04 13:00:00,35.67,35.73,35.51,35.52,229600.0,16.0934,16.1204,16.0212,16.0257,229600.0
2006-04-04 13:30:00,35.52,35.63,35.52,35.63,219000.0,16.0257,16.0753,16.0257,16.0753,219000.0
2006-04-04 14:00:00,35.63,35.75,35.56,35.73,172400.0,16.0753,16.1295,16.0437,16.1204,172400.0
2006-04-04 14:30:00,35.73,35.74,35.62,35.74,399400.0,16.1204,16.1249,16.0708,16.1249,399400.0
2006-04-04 15:00:00,35.74,35.89,35.73,35.89,447000.0,16.1249,16.1926,16.1204,16.1926,447000.0
2006-04-04 15:30:00,35.89,35.91,35.78,35.84,437600.0,16.1926,16.2016,16.143,16.1701,437600.0
2006-04-05 09:30:00,35.77,35.88,35.71,35.72,393600.0,16.1385,16.1881,16.1114,16.1159,393600.0
2006-04-05 10:00:00,35.74,35.82,35.7,35.81,351800.0,16.1249,16.161,16.1069,16.1565,351800.0
2006-04-05 10:30:00,35.8,36.02,35.8,35.91,278000.0,16.152,16.2513,16.152,16.2016,278000.0
2006-04-05 11:00:00,35.91,35.92,35.77,35.83,170200.0,16.2016,16.2062,16.1385,16.1656,170200.0
2006-04-05 11:30:00,35.83,35.84,35.74,35.82,183000.0,16.1656,16.1701,16.1249,16.161,183000.0
2006-04-05 12:00:00,35.83,35.85,35.77,35.77,109000.0,16.1656,16.1746,16.1385,16.1385,109000.0
2006-04-05 12:30:00,35.76,35.77,35.66,35.72,136000.0,16.134,16.1385,16.0889,16.1159,136000.0
2006-04-05 13:00:00,35.73,35.8,35.67,35.74,111000.0,16.1204,16.152,16.0934,16.1249,111000.0
2006-04-05 13:30:00,35.74,35.77,35.7,35.76,146400.0,16.1249,16.1385,16.1069,16.134,146400.0
2006-04-05 14:00:00,35.74,35.96,35.71,35.95,144000.0,16.1249,16.2242,16.1114,16.2197,144000.0
2006-04-05 14:30:00,35.95,36.02,35.94,36.0,199800.0,16.2197,16.2513,16.2152,16.2422,199800.0
2006-04-05 15:00:00,35.99,36.01,35.93,35.97,226400.0,16.2377,16.2468,16.2107,16.2287,226400.0
2006-04-05 15:30:00,35.97,35.98,35.89,35.91,262800.0,16.2287,16.2332,16.1926,16.2016,262800.0
2006-04-06 09:30:00,35.97,35.98,35.76,35.76,205400.0,16.2287,16.2332,16.134,16.134,205400.0
2006-04-06 10:00:00,35.76,35.76,35.6,35.63,159000.0,16.134,16.134,16.0618,16.0753,159000.0
2006-04-06 10:30:00,35.61,35.65,35.51,35.57,219200.0,16.0663,16.0843,16.0212,16.0482,219200.0
2006-04-06 11:00:00,35.56,35.59,35.46,35.5,121400.0,16.0437,16.0573,15.9986,16.0167,121400.0
2006-04-06 11:30:00,35.49,35.51,35.38,35.41,70400.0,16.0122,16.0212,15.9625,15.9761,70400.0
2006-04-06 12:00:00,35.4,35.49,35.33,35.34,198600.0,15.9715,16.0122,15.94,15.9445,198600.0
2006-04-06 12:30:00,35.35,35.6,35.35,35.58,228600.0,15.949,16.0618,15.949,16.0528,228600.0
2006-04-06 13:00:00,35.58,35.62,35.52,35.57,136800.0,16.0528,16.0708,16.0257,16.0482,136800.0
2006-04-06 13:30:00,35.57,35.75,35.57,35.74,142200.0,16.0482,16.1295,16.0482,16.1249,142200.0
2006-04-06 14:00:00,35.73,35.77,35.68,35.75,245000.0,16.1204,16.1385,16.0979,16.1295,245000.0
2006-04-06 14:30:00,35.74,35.74,35.56,35.6,239800.0,16.1249,16.1249,16.0437,16.0618,239800.0
2006-04-06 15:00:00,35.6,35.74,35.55,35.73,292000.0,16.0618,16.1249,16.0392,16.1204,292000.0
2006-04-06 15:30:00,35.73,35.97,35.63,35.73,354600.0,16.1204,16.2287,16.0753,16.1204,354600.0
2006-04-07 09:30:00,35.67,35.7,35.4,35.43,258400.0,16.0934,16.1069,15.9715,15.9851,258400.0
2006-04-07 10:00:00,35.42,35.5,35.31,35.5,375200.0,15.9806,16.0167,15.9309,16.0167,375200.0
2006-04-07 10:30:00,35.5,35.51,35.42,35.45,386600.0,16.0167,16.0212,15.9806,15.9941,386600.0
2006-04-07 11:00:00,35.45,35.57,35.42,35.51,161000.0,15.9941,16.0482,15.9806,16.0212,161000.0
2006-04-07 11:30:00,35.51,35.63,35.45,35.58,352600.0,16.0212,16.0753,15.9941,16.0528,352600.0
2006-04-07 12:00:00,35.58,35.69,35.56,35.68,250800.0,16.0528,16.1024,16.0437,16.0979,250800.0
2006-04-07 12:30:00,35.68,35.73,35.65,35.67,232600.0,16.0979,16.1204,16.0843,16.0934,232600.0
2006-04-07 13:00:00,35.67,35.71,35.57,35.61,125600.0,16.0934,16.1114,16.0482,16.0663,125600.0
2006-04-07 13:30:00,35.61,35.62,35.49,35.54,139200.0,16.0663,16.0708,16.0122,16.0347,139200.0
2006-04-07 14:00:00,35.52,35.65,35.52,35.57,133000.0,16.0257,16.0843,16.0257,16.0482,133000.0
2006-04-07 14:30:00,35.56,35.71,35.55,35.6,85200.0,16.0437,16.1114,16.0392,16.0618,85200.0
2006-04-07 15:00:00,35.6,35.6,35.48,35.49,165800.0,16.0618,16.0618,16.0076,16.0122,165800.0
2006-04-07 15:30:00,35.49,35.57,35.49,35.49,336200.0,16.0122,16.0482,16.0122,16.0122,336200.0
2006-04-10 09:30:00,35.51,35.63,35.45,35.5,187200.0,16.0212,16.0753,15.9941,16.0167,187200.0
2006-04-10 10:00:00,35.5,35.71,35.47,35.66,247200.0,16.0167,16.1114,16.0031,16.0889,247200.0
2006-04-10 10:30:00,35.66,35.86,35.65,35.84,173600.0,16.0889,16.1791,16.0843,16.1701,173600.0
2006-04-10 11:00:00,35.85,36.1,35.85,36.08,315600.0,16.1746,16.2874,16.1746,16.2783,315600.0
2006-04-10 11:30:00,36.09,36.2,36.06,36.2,150400.0,16.2829,16.3325,16.2693,16.3325,150400.0
2006-04-10 12:00:00,36.19,36.22,36.13,36.22,159200.0,16.328,16.3415,16.3009,16.3415,159200.0
2006-04-10 12:30:00,36.22,36.37,36.18,36.37,355200.0,16.3415,16.4092,16.3235,16.4092,355200.0
2006-04-10 13:00:00,36.37,36.38,36.27,36.29,249200.0,16.4092,16.4137,16.3641,16.3731,249200.0
2006-04-10 13:30:00,36.29,36.32,36.1,36.1,250200.0,16.3731,16.3866,16.2874,16.2874,250200.0
2006-04-10 14:00:00,36.1,36.16,35.99,35.99,198400.0,16.2874,16.3144,16.2377,16.2377,198400.0
2006-04-10 14:30:00,35.99,36.02,35.85,35.92,336600.0,16.2377,16.2513,16.1746,16.2062,336600.0
2006-04-10 15:00:00,35.92,35.99,35.91,35.99,297200.0,16.2062,16.2377,16.2016,16.2377,297200.0
2006-04-10 15:30:00,35.99,36.01,35.86,35.98,352200.0,16.2377,16.2468,16.1791,16.2332,352200.0
2006-04-11 09:30:00,36.05,36.21,35.85,35.92,182400.0,16.2648,16.337,16.1746,16.2062,182400.0
2006-04-11 10:00:00,35.94,36.06,35.88,35.93,177400.0,16.2152,16.2693,16.1881,16.2107,177400.0
2006-04-11 10:30:00,35.94,35.94,35.77,35.9,225200.0,16.2152,16.2152,16.1385,16.1971,225200.0
2006-04-11 11:00:00,35.9,35.9,35.78,35.82,201600.0,16.1971,16.1971,16.143,16.161,201600.0
2006-04-11 11:30:00,35.82,35.88,35.81,35.83,157200.0,16.161,16.1881,16.1565,16.1656,157200.0
2006-04-11 12:00:00,35.84,35.88,35.8,35.84,164200.0,16.1701,16.1881,16.152,16.1701,164200.0
2006-04-11 12:30:00,35.84,35.92,35.83,35.88,93800.0,16.1701,16.2062,16.1656,16.1881,93800.0
2006-04-11 13:00:00,35.88,35.94,35.88,35.93,108800.0,16.1881,16.2152,16.1881,16.2107,108800.0
2006-04-11 13:30:00,35.93,35.96,35.81,35.85,749000.0,16.2107,16.2242,16.1565,16.1746,749000.0
2006-04-11 14:00:00,35.86,35.89,35.83,35.87,211200.0,16.1791,16.1926,16.1656,16.1836,211200.0
2006-04-11 14:30:00,35.88,35.92,35.82,35.85,153000.0,16.1881,16.2062,16.161,16.1746,153000.0
2006-04-11 15:00:00,35.85,35.88,35.82,35.84,267600.0,16.1746,16.1881,16.161,16.1701,267600.0
2006-04-11 15:30:00,35.85,35.88,35.77,35.85,251200.0,16.1746,16.1881,16.1385,16.1746,251200.0
2006-04-12 09:30:00,35.83,36.07,35.83,35.93,119800.0,16.1656,16.2738,16.1656,16.2107,119800.0
2006-04-12 10:00:00,35.94,36.0,35.93,35.98,283800.0,16.2152,16.2422,16.2107,16.2332,283800.0
2006-04-12 10:30:00,35.97,36.04,35.82,35.98,248000.0,16.2287,16.2603,16.161,16.2332,248000.0
2006-04-12 11:00:00,35.98,35.99,35.88,35.91,307800.0,16.2332,16.2377,16.1881,16.2016,307800.0
2006-04-12 11:30:00,35.9,35.9,35.73,35.74,297200.0,16.1971,16.1971,16.1204,16.1249,297200.0
2006-04-12 12:00:00,35.74,35.75,35.64,35.66,108800.0,16.1249,16.1295,16.0798,16.0889,108800.0
2006-04-12 12:30:00,35.63,35.73,35.63,35.72,85800.0,16.0753,16.1204,16.0753,16.1159,85800.0
2006-04-12 13:00:00,35.73,35.79,35.6,35.6,65800.0,16.1204,16.1475,16.0618,16.0618,65800.0
2006-04-12 13:30:00,35.62,35.63,35.58,35.6,291600.0,16.0708,16.0753,16.0528,16.0618,291600.0
2006-04-12 14:00:00,35.6,35.63,35.55,35.58,214400.0,16.0618,16.0753,16.0392,16.0528,214400.0
2006-04-12 14:30:00,35.58,35.61,35.55,35.6,172600.0,16.0528,16.0663,16.0392,16.0618,172600.0
2006-04-12 15:00:00,35.6,35.63,35.57,35.63,138000.0,16.0618,16.0753,16.0482,16.0753,138000.0
2006-04-12 15:30:00,35.63,35.74,35.62,35.74,259400.0,16.0753,16.1249,16.0708,16.1249,259400.0
2006-04-13 09:30:00,35.75,35.82,35.48,35.5,150800.0,16.1295,16.161,16.0076,16.0167,150800.0
2006-04-13 10:00:00,35.49,35.65,35.41,35.46,190000.0,16.0122,16.0843,15.9761,15.9986,190000.0
2006-04-13 10:30:00,35.46,35.63,35.46,35.6,304400.0,15.9986,16.0753,15.9986,16.0618,304400.0
2006-04-13 11:00:00,35.63,35.67,35.54,35.58,246800.0,16.0753,16.0934,16.0347,16.0528,246800.0
2006-04-13 11:30:00,35.59,35.59,35.47,35.47,77600.0,16.0573,16.0573,16.0031,16.0031,77600.0
2006-04-13 12:00:00,35.47,35.56,35.47,35.55,206800.0,16.0031,16.0437,16.0031,16.0392,206800.0
2006-04-13 12:30:00,35.56,35.58,35.48,35.52,112000.0,16.0437,16.0528,16.0076,16.0257,112000.0
2006-04-13 13:00:00,35.52,35.52,35.42,35.42,111800.0,16.0257,16.0257,15.9806,15.9806,111800.0
2006-04-13 13:30:00,35.44,35.45,35.35,35.41,102000.0,15.9896,15.9941,15.949,15.9761,102000.0
2006-04-13 14:00:00,35.4,35.41,35.31,35.33,96400.0,15.9715,15.9761,15.9309,15.94,96400.0
2006-04-13 14:30:00,35.34,35.35,35.27,35.33,120600.0,15.9445,15.949,15.9129,15.94,120600.0
2006-04-13 15:00:00,35.33,35.33,35.26,35.28,88400.0,15.94,15.94,15.9084,15.9174,88400.0
2006-04-13 15:30:00,35.3,35.46,35.29,35.38,237400.0,15.9264,15.9986,15.9219,15.9625,237400.0
2006-04-17 09:30:00,35.22,35.41,35.22,35.31,336200.0,15.8903,15.9761,15.8903,15.9309,336200.0
2006-04-17 10:00:00,35.32,35.45,35.27,35.4,258200.0,15.9355,15.9941,15.9129,15.9715,258200.0
2006-04-17 10:30:00,35.4,35.49,35.38,35.42,266000.0,15.9715,16.0122,15.9625,15.9806,266000.0
2006-04-17 11:00:00,35.42,35.49,35.38,35.49,189000.0,15.9806,16.0122,15.9625,16.0122,189000.0
2006-04-17 11:30:00,35.49,35.49,35.43,35.44,81800.0,16.0122,16.0122,15.9851,15.9896,81800.0
2006-04-17 12:00:00,35.44,35.45,35.38,35.43,98800.0,15.9896,15.9941,15.9625,15.9851,98800.0
2006-04-17 12:30:00,35.41,35.44,35.35,35.41,83200.0,15.9761,15.9896,15.949,15.9761,83200.0
2006-04-17 13:00:00,35.41,35.45,35.37,35.43,140800.0,15.9761,15.9941,15.958,15.9851,140800.0
2006-04-17 13:30:00,35.43,35.46,35.32,35.37,142000.0,15.9851,15.9986,15.9355,15.958,142000.0
2006-04-17 14:00:00,35.37,35.4,35.3,35.35,101600.0,15.958,15.9715,15.9264,15.949,101600.0
2006-04-17 14:30:00,35.37,35.4,35.35,35.38,104200.0,15.958,15.9715,15.949,15.9625,104200.0
2006-04-17 15:00:00,35.38,35.49,35.38,35.46,234200.0,15.9625,16.0122,15.9625,15.9986,234200.0
2006-04-17 15:30:00,35.47,35.6,35.44,35.58,401000.0,16.0031,16.0618,15.9896,16.0528,401000.0
2006-04-18 09:30:00,35.6,35.92,35.59,35.79,279400.0,16.0618,16.2062,16.0573,16.1475,279400.0
2006-04-18 10:00:00,35.79,35.98,35.79,35.88,393000.0,16.1475,16.2332,16.1475,16.1881,393000.0
2006-04-18 10:30:00,35.87,35.92,35.8,35.9,225200.0,16.1836,16.2062,16.152,16.1971,225200.0
2006-04-18 11:00:00,35.9,35.96,35.86,35.9,264800.0,16.1971,16.2242,16.1791,16.1971,264800.0
2006-04-18 11:30:00,35.9,36.09,35.9,36.09,365600.0,16.1971,16.2829,16.1971,16.2829,365600.0
2006-04-18 12:00:00,36.1,36.33,36.06,36.19,272800.0,16.2874,16.3911,16.2693,16.328,272800.0
2006-04-18 12:30:00,36.19,36.27,36.15,36.24,101600.0,16.328,16.3641,16.3099,16.3505,101600.0
2006-04-18 13:00:00,36.26,36.29,36.19,36.26,93000.0,16.3596,16.3731,16.328,16.3596,93000.0
2006-04-18 13:30:00,36.25,36.26,36.13,36.13,187400.0,16.355,16.3596,16.3009,16.3009,187400.0
2006-04-18 14:00:00,36.11,36.44,36.11,36.41,415800.0,16.2919,16.4408,16.2919,16.4272,415800.0
2006-04-18 14:30:00,36.43,36.59,36.41,36.55,291000.0,16.4363,16.5084,16.4272,16.4904,291000.0
2006-04-18 15:00:00,36.55,36.71,36.55,36.71,433600.0,16.4904,16.5626,16.4904,16.5626,433600.0
2006-04-18 15:30:00,36.7,36.77,36.67,36.71,480600.0,16.5581,16.5897,16.5445,16.5626,480600.0
2006-04-19 09:30:00,36.67,36.84,36.5,36.68,350800.0,16.5445,16.6212,16.4678,16.549,350800.0
2006-04-19 10:00:00,36.69,36.81,36.6,36.64,278600.0,16.5536,16.6077,16.513,16.531,278600.0
2006-04-19 10:30:00,36.63,36.74,36.57,36.69,250200.0,16.5265,16.5761,16.4994,16.5536,250200.0
2006-04-19 11:00:00,36.69,36.73,36.63,36.66,155400.0,16.5536,16.5716,16.5265,16.54,155400.0
2006-04-19 11:30:00,36.67,36.68,36.63,36.63,94600.0,16.5445,16.549,16.5265,16.5265,94600.0
2006-04-19 12:00:00,36.63,36.77,36.63,36.77,95400.0,16.5265,16.5897,16.5265,16.5897,95400.0
2006-04-19 12:30:00,36.77,36.82,36.7,36.71,124200.0,16.5897,16.6122,16.5581,16.5626,124200.0
2006-04-19 13:00:00,36.71,36.77,36.65,36.73,175200.0,16.5626,16.5897,16.5355,16.5716,175200.0
2006-04-19 13:30:00,36.73,36.8,36.72,36.76,125200.0,16.5716,16.6032,16.5671,16.5851,125200.0
2006-04-19 14:00:00,36.76,36.76,36.66,36.76,175400.0,16.5851,16.5851,16.54,16.5851,175400.0
2006-04-19 14:30:00,36.74,36.81,36.74,36.74,93800.0,16.5761,16.6077,16.5761,16.5761,93800.0
2006-04-19 15:00:00,36.74,36.79,36.72,36.77,159200.0,16.5761,16.5987,16.5671,16.5897,159200.0
2006-04-19 15:30:00,36.77,36.77,36.73,36.74,267600.0,16.5897,16.5897,16.5716,16.5761,267600.0
2006-04-20 09:30:00,36.68,36.8,36.62,36.74,190800.0,16.549,16.6032,16.522,16.5761,190800.0
2006-04-20 10:00:00,36.74,37.28,36.72,37.28,302400.0,16.5761,16.8198,16.5671,16.8198,302400.0
2006-04-20 10:30:00,37.28,37.31,36.9,36.97,178600.0,16.8198,16.8333,16.6483,16.6799,178600.0
2006-04-20 11:00:00,36.95,37.03,36.88,36.97,307200.0,16.6709,16.707,16.6393,16.6799,307200.0
2006-04-20 11:30:00,36.97,37.06,36.93,36.97,240800.0,16.6799,16.7205,16.6618,16.6799,240800.0
2006-04-20 12:00:00,36.97,37.0,36.88,36.91,200800.0,16.6799,16.6934,16.6393,16.6528,200800.0
2006-04-20 12:30:00,36.92,36.98,36.89,36.97,210200.0,16.6573,16.6844,16.6438,16.6799,210200.0
2006-04-20 13:00:00,36.97,36.97,36.84,36.85,157800.0,16.6799,16.6799,16.6212,16.6257,157800.0
2006-04-20 13:30:00,36.85,36.9,36.8,36.88,404200.0,16.6257,16.6483,16.6032,16.6393,404200.0
2006-04-20 14:00:00,36.88,36.94,36.84,36.88,138400.0,16.6393,16.6664,16.6212,16.6393,138400.0
2006-04-20 14:30:00,36.88,36.9,36.77,36.82,103400.0,16.6393,16.6483,16.5897,16.6122,103400.0
2006-04-20 15:00:00,36.83,36.86,36.77,36.8,146800.0,16.6167,16.6303,16.5897,16.6032,146800.0
2006-04-20 15:30:00,36.8,36.8,36.7,36.7,345200.0,16.6032,16.6032,16.5581,16.5581,345200.0
2006-04-21 09:30:00,36.93,36.94,36.63,36.93,413600.0,16.6618,16.6664,16.5265,16.6618,413600.0
2006-04-21 10:00:00,36.92,37.02,36.91,36.99,416200.0,16.6573,16.7024,16.6528,16.6889,416200.0
2006-04-21 10:30:00,36.99,37.04,36.96,36.99,163000.0,16.6889,16.7115,16.6754,16.6889,163000.0
2006-04-21 11:00:00,36.99,37.03,36.91,36.99,833200.0,16.6889,16.707,16.6528,16.6889,833200.0
2006-04-21 11:30:00,36.99,37.04,36.98,37.02,757800.0,16.6889,16.7115,16.6844,16.7024,757800.0
2006-04-21 12:00:00,37.02,37.18,37.01,37.16,277800.0,16.7024,16.7746,16.6979,16.7656,277800.0
2006-04-21 12:30:00,37.16,37.23,37.15,37.17,591000.0,16.7656,16.7972,16.7611,16.7701,591000.0
2006-04-21 13:00:00,37.17,37.23,37.17,37.21,307400.0,16.7701,16.7972,16.7701,16.7882,307400.0
2006-04-21 13:30:00,37.21,37.27,37.21,37.25,241800.0,16.7882,16.8152,16.7882,16.8062,241800.0
2006-04-21 14:00:00,37.24,37.24,37.12,37.16,365400.0,16.8017,16.8017,16.7476,16.7656,365400.0
2006-04-21 14:30:00,37.16,37.22,37.13,37.17,351600.0,16.7656,16.7927,16.7521,16.7701,351600.0
2006-04-21 15:00:00,37.17,37.2,37.14,37.16,772200.0,16.7701,16.7837,16.7566,16.7656,772200.0
2006-04-21 15:30:00,37.16,37.17,37.1,37.14,816200.0,16.7656,16.7701,16.7385,16.7566,816200.0
2006-04-24 09:30:00,37.02,37.13,36.93,37.01,313000.0,16.7024,16.7521,16.6618,16.6979,313000.0
2006-04-24 10:00:00,37.02,37.12,36.91,36.92,390000.0,16.7024,16.7476,16.6528,16.6573,390000.0
2006-04-24 10:30:00,36.92,36.95,36.85,36.92,637400.0,16.6573,16.6709,16.6257,16.6573,637400.0
2006-04-24 11:00:00,36.92,36.95,36.9,36.94,227000.0,16.6573,16.6709,16.6483,16.6664,227000.0
2006-04-24 11:30:00,36.95,37.0,36.93,36.99,136600.0,16.6709,16.6934,16.6618,16.6889,136600.0
2006-04-24 12:00:00,36.99,37.02,36.93,36.95,232000.0,16.6889,16.7024,16.6618,16.6709,232000.0
2006-04-24 12:30:00,36.95,37.0,36.95,36.99,87800.0,16.6709,16.6934,16.6709,16.6889,87800.0
2006-04-24 13:00:00,36.98,37.0,36.88,36.9,142800.0,16.6844,16.6934,16.6393,16.6483,142800.0
2006-04-24 13:30:00,36.91,36.95,36.9,36.93,220200.0,16.6528,16.6709,16.6483,16.6618,220200.0
2006-04-24 14:00:00,36.93,36.96,36.9,36.91,194000.0,16.6618,16.6754,16.6483,16.6528,194000.0
2006-04-24 14:30:00,36.91,36.93,36.88,36.91,255000.0,16.6528,16.6618,16.6393,16.6528,255000.0
2006-04-24 15:00:00,36.91,37.0,36.9,37.0,141600.0,16.6528,16.6934,16.6483,16.6934,141600.0
2006-04-24 15:30:00,37.0,37.12,37.0,37.05,378400.0,16.6934,16.7476,16.6934,16.716,378400.0
2006-04-25 09:30:00,36.93,37.02,36.86,36.99,322600.0,16.6618,16.7024,16.6303,16.6889,322600.0
2006-04-25 10:00:00,36.99,36.99,36.83,36.91,288200.0,16.6889,16.6889,16.6167,16.6528,288200.0
2006-04-25 10:30:00,36.9,36.92,36.84,36.9,324000.0,16.6483,16.6573,16.6212,16.6483,324000.0
2006-04-25 11:00:00,36.87,36.98,36.87,36.94,180600.0,16.6348,16.6844,16.6348,16.6664,180600.0
2006-04-25 11:30:00,36.95,36.95,36.82,36.85,347200.0,16.6709,16.6709,16.6122,16.6257,347200.0
2006-04-25 12:00:00,36.85,36.95,36.83,36.94,254400.0,16.6257,16.6709,16.6167,16.6664,254400.0
2006-04-25 12:30:00,36.94,37.05,36.94,36.99,158400.0,16.6664,16.716,16.6664,16.6889,158400.0
2006-04-25 13:00:00,36.99,37.01,36.93,36.94,223800.0,16.6889,16.6979,16.6618,16.6664,223800.0
2006-04-25 13:30:00,36.94,37.03,36.92,36.95,133600.0,16.6664,16.707,16.6573,16.6709,133600.0
2006-04-25 14:00:00,36.96,37.09,36.94,37.06,231600.0,16.6754,16.734,16.6664,16.7205,231600.0
2006-04-25 14:30:00,37.07,37.17,37.03,37.05,239800.0,16.725,16.7701,16.707,16.716,239800.0
2006-04-25 15:00:00,37.06,37.1,37.04,37.1,324400.0,16.7205,16.7385,16.7115,16.7385,324400.0
2006-04-25 15:30:00,37.1,37.21,37.03,37.1,408000.0,16.7385,16.7882,16.707,16.7385,408000.0
2006-04-26 09:30:00,37.35,37.38,37.17,37.23,650200.0,16.8513,16.8649,16.7701,16.7972,650200.0
2006-04-26 10:00:00,37.24,37.26,37.12,37.2,614200.0,16.8017,16.8107,16.7476,16.7837,614200.0
2006-04-26 10:30:00,37.2,37.24,37.13,37.21,225400.0,16.7837,16.8017,16.7521,16.7882,225400.0
2006-04-26 11:00:00,37.21,37.35,37.19,37.21,388400.0,16.7882,16.8513,16.7791,16.7882,388400.0
2006-04-26 11:30:00,37.21,37.23,37.15,37.2,188600.0,16.7882,16.7972,16.7611,16.7837,188600.0
2006-04-26 12:00:00,37.2,37.23,37.16,37.19,106200.0,16.7837,16.7972,16.7656,16.7791,106200.0
2006-04-26 12:30:00,37.18,37.24,37.17,37.23,143400.0,16.7746,16.8017,16.7701,16.7972,143400.0
2006-04-26 13:00:00,37.23,37.28,37.21,37.21,142800.0,16.7972,16.8198,16.7882,16.7882,142800.0
2006-04-26 13:30:00,37.21,37.24,37.16,37.22,170600.0,16.7882,16.8017,16.7656,16.7927,170600.0
2006-04-26 14:00:00,37.21,37.22,37.15,37.2,318800.0,16.7882,16.7927,16.7611,16.7837,318800.0
2006-04-26 14:30:00,37.2,37.24,37.14,37.23,222200.0,16.7837,16.8017,16.7566,16.7972,222200.0
2006-04-26 15:00:00,37.23,37.27,37.1,37.19,440800.0,16.7972,16.8152,16.7385,16.7791,440800.0
2006-04-26 15:30:00,37.19,37.22,37.18,37.2,603000.0,16.7791,16.7927,16.7746,16.7837,603000.0
2006-04-27 09:30:00,37.2,37.2,36.88,36.95,471200.0,16.7837,16.7837,16.6393,16.6709,471200.0
2006-04-27 10:00:00,36.95,37.64,36.95,37.42,650000.0,16.6709,16.9822,16.6709,16.8829,650000.0
2006-04-27 10:30:00,37.42,37.42,37.18,37.33,452200.0,16.8829,16.8829,16.7746,16.8423,452200.0
2006-04-27 11:00:00,37.33,37.65,37.33,37.65,283000.0,16.8423,16.9867,16.8423,16.9867,283000.0
2006-04-27 11:30:00,37.65,37.67,37.52,37.59,207800.0,16.9867,16.9957,16.928,16.9596,207800.0
2006-04-27 12:00:00,37.61,37.76,37.61,37.74,192200.0,16.9686,17.0363,16.9686,17.0273,192200.0
2006-04-27 12:30:00,37.74,37.84,37.7,37.84,149800.0,17.0273,17.0724,17.0092,17.0724,149800.0
2006-04-27 13:00:00,37.84,37.85,37.73,37.81,198800.0,17.0724,17.0769,17.0228,17.0589,198800.0
2006-04-27 13:30:00,37.81,37.86,37.78,37.79,242400.0,17.0589,17.0814,17.0453,17.0499,242400.0
2006-04-27 14:00:00,37.79,37.82,37.69,37.77,262000.0,17.0499,17.0634,17.0047,17.0408,262000.0
2006-04-27 14:30:00,37.76,37.76,37.7,37.74,239200.0,17.0363,17.0363,17.0092,17.0273,239200.0
2006-04-27 15:00:00,37.74,37.88,37.74,37.77,201600.0,17.0273,17.0905,17.0273,17.0408,201600.0
2006-04-27 15:30:00,37.77,37.79,37.59,37.59,485800.0,17.0408,17.0499,16.9596,16.9596,485800.0
2006-04-28 09:30:00,37.46,37.47,37.25,37.28,500200.0,16.901,16.9055,16.8062,16.8198,500200.0
2006-04-28 10:00:00,37.28,37.55,37.27,37.45,299200.0,16.8198,16.9416,16.8152,16.8965,299200.0
2006-04-28 10:30:00,37.45,37.47,37.38,37.4,379000.0,16.8965,16.9055,16.8649,16.8739,379000.0
2006-04-28 11:00:00,37.39,37.43,37.32,37.35,537400.0,16.8694,16.8874,16.8378,16.8513,537400.0
2006-04-28 11:30:00,37.36,37.37,37.32,37.35,172800.0,16.8558,16.8604,16.8378,16.8513,172800.0
2006-04-28 12:00:00,37.35,37.4,37.31,37.38,333600.0,16.8513,16.8739,16.8333,16.8649,333600.0
2006-04-28 12:30:00,37.39,37.4,37.31,37.33,163200.0,16.8694,16.8739,16.8333,16.8423,163200.0
2006-04-28 13:00:00,37.32,37.39,37.31,37.38,115000.0,16.8378,16.8694,16.8333,16.8649,115000.0
2006-04-28 13:30:00,37.38,37.41,37.34,37.38,220400.0,16.8649,16.8784,16.8468,16.8649,220400.0
2006-04-28 14:00:00,37.38,37.43,37.35,37.42,139600.0,16.8649,16.8874,16.8513,16.8829,139600.0
2006-04-28 14:30:00,37.42,37.47,37.37,37.4,178400.0,16.8829,16.9055,16.8604,16.8739,178400.0
2006-04-28 15:00:00,37.41,37.47,37.35,37.47,332200.0,16.8784,16.9055,16.8513,16.9055,332200.0
2006-04-28 15:30:00,37.47,37.52,37.45,37.48,456000.0,16.9055,16.928,16.8965,16.91,456000.0
2006-05-01 09:30:00,37.45,37.59,37.32,37.44,271000.0,16.8965,16.9596,16.8378,16.8919,271000.0
2006-05-01 10:00:00,37.42,37.56,37.34,37.42,392400.0,16.8829,16.9461,16.8468,16.8829,392400.0
2006-05-01 10:30:00,37.42,37.51,37.4,37.43,252800.0,16.8829,16.9235,16.8739,16.8874,252800.0
2006-05-01 11:00:00,37.43,37.49,37.38,37.45,100200.0,16.8874,16.9145,16.8649,16.8965,100200.0
2006-05-01 11:30:00,37.45,37.49,37.38,37.44,257200.0,16.8965,16.9145,16.8649,16.8919,257200.0
2006-05-01 12:00:00,37.44,37.48,37.38,37.42,230200.0,16.8919,16.91,16.8649,16.8829,230200.0
2006-05-01 12:30:00,37.44,37.44,37.39,37.43,153800.0,16.8919,16.8919,16.8694,16.8874,153800.0
2006-05-01 13:00:00,37.43,37.49,37.41,37.46,92600.0,16.8874,16.9145,16.8784,16.901,92600.0
2006-05-01 13:30:00,37.46,37.49,37.43,37.45,102600.0,16.901,16.9145,16.8874,16.8965,102600.0
2006-05-01 14:00:00,37.44,37.48,37.38,37.45,213200.0,16.8919,16.91,16.8649,16.8965,213200.0
2006-05-01 14:30:00,37.46,37.49,37.4,37.44,173800.0,16.901,16.9145,16.8739,16.8919,173800.0
2006-05-01 15:00:00,37.43,37.47,37.27,37.28,366200.0,16.8874,16.9055,16.8152,16.8198,366200.0
2006-05-01 15:30:00,37.27,37.29,37.08,37.18,589600.0,16.8152,16.8243,16.7295,16.7746,589600.0
2006-05-02 09:30:00,37.25,37.33,37.0,37.15,375800.0,16.8062,16.8423,16.6934,16.7611,375800.0
2006-05-02 10:00:00,37.15,37.27,36.97,37.1,386600.0,16.7611,16.8152,16.6799,16.7385,386600.0
2006-05-02 10:30:00,37.1,37.1,37.02,37.08,492000.0,16.7385,16.7385,16.7024,16.7295,492000.0
2006-05-02 11:00:00,37.08,37.27,37.05,37.2,371800.0,16.7295,16.8152,16.716,16.7837,371800.0
2006-05-02 11:30:00,37.2,37.24,37.15,37.16,209600.0,16.7837,16.8017,16.7611,16.7656,209600.0
2006-05-02 12:00:00,37.16,37.25,37.16,37.24,99800.0,16.7656,16.8062,16.7656,16.8017,99800.0
2006-05-02 12:30:00,37.23,37.4,37.23,37.37,293000.0,16.7972,16.8739,16.7972,16.8604,293000.0
2006-05-02 13:00:00,37.35,37.42,37.33,37.42,170600.0,16.8513,16.8829,16.8423,16.8829,170600.0
2006-05-02 13:30:00,37.42,37.48,37.32,37.32,248400.0,16.8829,16.91,16.8378,16.8378,248400.0
2006-05-02 14:00:00,37.34,37.38,37.24,37.24,126600.0,16.8468,16.8649,16.8017,16.8017,126600.0
2006-05-02 14:30:00,37.24,37.34,37.24,37.29,195600.0,16.8017,16.8468,16.8017,16.8243,195600.0
2006-05-02 15:00:00,37.29,37.43,37.26,37.42,216200.0,16.8243,16.8874,16.8107,16.8829,216200.0
2006-05-02 15:30:00,37.43,37.46,37.31,37.33,344400.0,16.8874,16.901,16.8333,16.8423,344400.0
2006-05-03 09:30:00,37.37,37.85,37.01,37.01,281400.0,16.8604,17.0769,16.6979,16.6979,281400.0
2006-05-03 10:00:00,37.0,37.13,36.8,37.12,315000.0,16.6934,16.7521,16.6032,16.7476,315000.0
2006-05-03 10:30:00,37.12,37.18,37.05,37.05,283000.0,16.7476,16.7746,16.716,16.716,283000.0
2006-05-03 11:00:00,37.06,37.19,36.88,36.98,208200.0,16.7205,16.7791,16.6393,16.6844,208200.0
2006-05-03 11:30:00,36.95,37.13,36.93,37.05,177200.0,16.6709,16.7521,16.6618,16.716,177200.0
2006-05-03 12:00:00,37.04,37.08,36.99,37.01,97800.0,16.7115,16.7295,16.6889,16.6979,97800.0
2006-05-03 12:30:00,37.02,37.1,37.0,37.02,136600.0,16.7024,16.7385,16.6934,16.7024,136600.0
2006-05-03 13:00:00,37.01,37.1,36.99,37.1,139200.0,16.6979,16.7385,16.6889,16.7385,139200.0
2006-05-03 13:30:00,37.09,37.1,37.05,37.06,126600.0,16.734,16.7385,16.716,16.7205,126600.0
2006-05-03 14:00:00,37.08,37.1,37.02,37.07,225200.0,16.7295,16.7385,16.7024,16.725,225200.0
2006-05-03 14:30:00,37.06,37.14,37.06,37.1,152400.0,16.7205,16.7566,16.7205,16.7385,152400.0
2006-05-03 15:00:00,37.1,37.23,37.08,37.21,260200.0,16.7385,16.7972,16.7295,16.7882,260200.0
2006-05-03 15:30:00,37.21,37.48,37.2,37.24,387200.0,16.7882,16.91,16.7837,16.8017,387200.0
2006-05-04 09:30:00,37.32,37.38,37.23,37.35,148800.0,16.8378,16.8649,16.7972,16.8513,148800.0
2006-05-04 10:00:00,37.35,37.46,37.31,37.32,141000.0,16.8513,16.901,16.8333,16.8378,141000.0
2006-05-04 10:30:00,37.32,37.58,37.3,37.58,260000.0,16.8378,16.9551,16.8288,16.9551,260000.0
2006-05-04 11:00:00,37.57,37.65,37.56,37.63,261800.0,16.9506,16.9867,16.9461,16.9777,261800.0
2006-05-04 11:30:00,37.63,37.65,37.5,37.56,218200.0,16.9777,16.9867,16.919,16.9461,218200.0
2006-05-04 12:00:00,37.56,37.57,37.4,37.42,169800.0,16.9461,16.9506,16.8739,16.8829,169800.0
2006-05-04 12:30:00,37.4,37.47,37.37,37.38,144000.0,16.8739,16.9055,16.8604,16.8649,144000.0
2006-05-04 13:00:00,37.38,37.41,37.33,37.37,94200.0,16.8649,16.8784,16.8423,16.8604,94200.0
2006-05-04 13:30:00,37.36,37.36,37.26,37.27,110000.0,16.8558,16.8558,16.8107,16.8152,110000.0
2006-05-04 14:00:00,37.27,37.33,37.25,37.27,108800.0,16.8152,16.8423,16.8062,16.8152,108800.0
2006-05-04 14:30:00,37.27,37.3,37.18,37.24,165200.0,16.8152,16.8288,16.7746,16.8017,165200.0
2006-05-04 15:00:00,37.24,37.28,37.13,37.18,154200.0,16.8017,16.8198,16.7521,16.7746,154200.0
2006-05-04 15:30:00,37.18,37.27,37.16,37.18,300600.0,16.7746,16.8152,16.7656,16.7746,300600.0
2006-05-05 09:30:00,37.38,37.6,37.34,37.6,221600.0,16.8649,16.9641,16.8468,16.9641,221600.0
2006-05-05 10:00:00,37.6,37.63,37.45,37.47,145600.0,16.9641,16.9777,16.8965,16.9055,145600.0
2006-05-05 10:30:00,37.47,37.63,37.46,37.63,105200.0,16.9055,16.9777,16.901,16.9777,105200.0
2006-05-05 11:00:00,37.63,37.68,37.49,37.51,235000.0,16.9777,17.0002,16.9145,16.9235,235000.0
2006-05-05 11:30:00,37.51,37.67,37.5,37.64,187400.0,16.9235,16.9957,16.919,16.9822,187400.0
2006-05-05 12:00:00,37.63,37.74,37.63,37.67,142200.0,16.9777,17.0273,16.9777,16.9957,142200.0
2006-05-05 12:30:00,37.69,37.8,37.69,37.77,87200.0,17.0047,17.0544,17.0047,17.0408,87200.0
2006-05-05 13:00:00,37.77,37.85,37.72,37.83,228000.0,17.0408,17.0769,17.0183,17.0679,228000.0
2006-05-05 13:30:00,37.84,37.94,37.82,37.94,111400.0,17.0724,17.1175,17.0634,17.1175,111400.0
2006-05-05 14:00:00,37.94,37.96,37.88,37.93,202400.0,17.1175,17.1266,17.0905,17.113,202400.0
2006-05-05 14:30:00,37.93,38.0,37.82,37.99,190800.0,17.113,17.1446,17.0634,17.1401,190800.0
2006-05-05 15:00:00,37.99,37.99,37.87,37.92,201600.0,17.1401,17.1401,17.0859,17.1085,201600.0
2006-05-05 15:30:00,37.92,38.01,37.91,37.98,323000.0,17.1085,17.1491,17.104,17.1356,323000.0
2006-05-08 09:30:00,37.7,37.81,37.6,37.63,262400.0,17.0092,17.0589,16.9641,16.9777,262400.0
2006-05-08 10:00:00,37.62,37.63,37.53,37.55,176200.0,16.9732,16.9777,16.9325,16.9416,176200.0
2006-05-08 10:30:00,37.56,37.57,37.47,37.5,111400.0,16.9461,16.9506,16.9055,16.919,111400.0
2006-05-08 11:00:00,37.51,37.52,37.43,37.48,160600.0,16.9235,16.928,16.8874,16.91,160600.0
2006-05-08 11:30:00,37.48,37.49,37.38,37.38,95800.0,16.91,16.9145,16.8649,16.8649,95800.0
2006-05-08 12:00:00,37.38,37.38,37.32,37.32,108600.0,16.8649,16.8649,16.8378,16.8378,108600.0
2006-05-08 12:30:00,37.31,37.33,37.29,37.32,91200.0,16.8333,16.8423,16.8243,16.8378,91200.0
2006-05-08 13:00:00,37.32,37.35,37.3,37.34,101800.0,16.8378,16.8513,16.8288,16.8468,101800.0
2006-05-08 13:30:00,37.34,37.38,37.33,37.35,69200.0,16.8468,16.8649,16.8423,16.8513,69200.0
2006-05-08 14:00:00,37.35,37.49,37.35,37.47,227800.0,16.8513,16.9145,16.8513,16.9055,227800.0
2006-05-08 14:30:00,37.47,37.47,37.43,37.45,117000.0,16.9055,16.9055,16.8874,16.8965,117000.0
2006-05-08 15:00:00,37.45,37.47,37.4,37.44,174800.0,16.8965,16.9055,16.8739,16.8919,174800.0
2006-05-08 15:30:00,37.44,37.45,37.41,37.44,366400.0,16.8919,16.8965,16.8784,16.8919,366400.0
2006-05-09 09:30:00,37.31,37.35,37.24,37.31,226000.0,16.8333,16.8513,16.8017,16.8333,226000.0
2006-05-09 10:00:00,37.3,37.33,37.23,37.24,158400.0,16.8288,16.8423,16.7972,16.8017,158400.0
2006-05-09 10:30:00,37.24,37.3,37.19,37.25,194800.0,16.8017,16.8288,16.7791,16.8062,194800.0
2006-05-09 11:00:00,37.24,37.37,37.24,37.3,247800.0,16.8017,16.8604,16.8017,16.8288,247800.0
2006-05-09 11:30:00,37.31,37.32,37.25,37.26,111000.0,16.8333,16.8378,16.8062,16.8107,111000.0
2006-05-09 12:00:00,37.25,37.26,37.22,37.22,89600.0,16.8062,16.8107,16.7927,16.7927,89600.0
2006-05-09 12:30:00,37.22,37.22,37.18,37.21,112000.0,16.7927,16.7927,16.7746,16.7882,112000.0
2006-05-09 13:00:00,37.21,37.22,37.19,37.22,66600.0,16.7882,16.7927,16.7791,16.7927,66600.0
2006-05-09 13:30:00,37.21,37.31,37.2,37.31,386000.0,16.7882,16.8333,16.7837,16.8333,386000.0
2006-05-09 14:00:00,37.31,37.32,37.27,37.28,118800.0,16.8333,16.8378,16.8152,16.8198,118800.0
2006-05-09 14:30:00,37.27,37.28,37.22,37.23,209600.0,16.8152,16.8198,16.7927,16.7972,209600.0
2006-05-09 15:00:00,37.23,37.23,37.19,37.21,210200.0,16.7972,16.7972,16.7791,16.7882,210200.0
2006-05-09 15:30:00,37.22,37.23,37.12,37.13,398600.0,16.7927,16.7972,16.7476,16.7521,398600.0
2006-05-10 09:30:00,37.13,37.17,37.0,37.09,462800.0,16.7521,16.7701,16.6934,16.734,462800.0
2006-05-10 10:00:00,37.08,37.34,37.06,37.31,224800.0,16.7295,16.8468,16.7205,16.8333,224800.0
2006-05-10 10:30:00,37.31,37.33,37.24,37.32,149200.0,16.8333,16.8423,16.8017,16.8378,149200.0
2006-05-10 11:00:00,37.32,37.35,37.3,37.3,129000.0,16.8378,16.8513,16.8288,16.8288,129000.0
2006-05-10 11:30:00,37.3,37.31,37.24,37.28,134800.0,16.8288,16.8333,16.8017,16.8198,134800.0
2006-05-10 12:00:00,37.28,37.33,37.27,37.31,227800.0,16.8198,16.8423,16.8152,16.8333,227800.0
2006-05-10 12:30:00,37.31,37.32,37.29,37.32,157200.0,16.8333,16.8378,16.8243,16.8378,157200.0
2006-05-10 13:00:00,37.32,37.46,37.32,37.44,176000.0,16.8378,16.901,16.8378,16.8919,176000.0
2006-05-10 13:30:00,37.45,37.56,37.44,37.56,98600.0,16.8965,16.9461,16.8919,16.9461,98600.0
2006-05-10 14:00:00,37.56,37.56,37.32,37.45,252800.0,16.9461,16.9461,16.8378,16.8965,252800.0
2006-05-10 14:30:00,37.45,37.74,37.43,37.66,310000.0,16.8965,17.0273,16.8874,16.9912,310000.0
2006-05-10 15:00:00,37.66,37.85,37.66,37.77,400200.0,16.9912,17.0769,16.9912,17.0408,400200.0
2006-05-10 15:30:00,37.74,37.83,37.68,37.79,461000.0,17.0273,17.0679,17.0002,17.0499,461000.0
2006-05-11 09:30:00,37.8,37.83,37.66,37.74,240000.0,17.0544,17.0679,16.9912,17.0273,240000.0
2006-05-11 10:00:00,37.71,37.78,37.57,37.62,93800.0,17.0138,17.0453,16.9506,16.9732,93800.0
2006-05-11 10:30:00,37.63,37.69,37.52,37.57,131200.0,16.9777,17.0047,16.928,16.9506,131200.0
2006-05-11 11:00:00,37.55,37.68,37.53,37.58,140200.0,16.9416,17.0002,16.9325,16.9551,140200.0
2006-05-11 11:30:00,37.58,37.59,37.4,37.4,102400.0,16.9551,16.9596,16.8739,16.8739,102400.0
2006-05-11 12:00:00,37.4,37.43,37.35,37.42,131400.0,16.8739,16.8874,16.8513,16.8829,131400.0
2006-05-11 12:30:00,37.42,37.49,37.39,37.49,67000.0,16.8829,16.9145,16.8694,16.9145,67000.0
2006-05-11 13:00:00,37.49,37.49,37.24,37.35,138000.0,16.9145,16.9145,16.8017,16.8513,138000.0
2006-05-11 13:30:00,37.35,37.52,37.33,37.5,97000.0,16.8513,16.928,16.8423,16.919,97000.0
2006-05-11 14:00:00,37.5,37.56,37.4,37.4,143400.0,16.919,16.9461,16.8739,16.8739,143400.0
2006-05-11 14:30:00,37.41,37.47,37.38,37.46,179000.0,16.8784,16.9055,16.8649,16.901,179000.0
2006-05-11 15:00:00,37.45,37.57,37.4,37.4,127000.0,16.8965,16.9506,16.8739,16.8739,127000.0
2006-05-11 15:30:00,37.39,37.56,37.38,37.55,226000.0,16.8694,16.9461,16.8649,16.9416,226000.0
2006-05-12 09:30:00,37.5,37.51,37.22,37.35,202000.0,16.919,16.9235,16.7927,16.8513,202000.0
2006-05-12 10:00:00,37.35,37.44,37.2,37.23,202800.0,16.8513,16.8919,16.7837,16.7972,202800.0
2006-05-12 10:30:00,37.22,37.35,37.19,37.32,181400.0,16.7927,16.8513,16.7791,16.8378,181400.0
2006-05-12 11:00:00,37.32,37.37,37.18,37.2,152200.0,16.8378,16.8604,16.7746,16.7837,152200.0
2006-05-12 11:30:00,37.18,37.22,36.98,37.06,231000.0,16.7746,16.7927,16.6844,16.7205,231000.0
2006-05-12 12:00:00,37.06,37.14,36.93,36.95,242600.0,16.7205,16.7566,16.6618,16.6709,242600.0
2006-05-12 12:30:00,36.95,36.99,36.85,36.97,175600.0,16.6709,16.6889,16.6257,16.6799,175600.0
2006-05-12 13:00:00,36.97,37.04,36.9,36.98,109000.0,16.6799,16.7115,16.6483,16.6844,109000.0
2006-05-12 13:30:00,36.96,37.01,36.87,36.89,65600.0,16.6754,16.6979,16.6348,16.6438,65600.0
2006-05-12 14:00:00,36.88,37.02,36.88,36.93,109400.0,16.6393,16.7024,16.6393,16.6618,109400.0
2006-05-12 14:30:00,36.93,36.93,36.74,36.74,152200.0,16.6618,16.6618,16.5761,16.5761,152200.0
2006-05-12 15:00:00,36.74,36.83,36.72,36.81,169600.0,16.5761,16.6167,16.5671,16.6077,169600.0
2006-05-12 15:30:00,36.81,36.83,36.72,36.76,277600.0,16.6077,16.6167,16.5671,16.5851,277600.0
2006-05-15 09:30:00,36.79,36.92,36.51,36.58,208400.0,16.5987,16.6573,16.4723,16.5039,208400.0
2006-05-15 10:00:00,36.55,36.8,36.54,36.69,157000.0,16.4904,16.6032,16.4859,16.5536,157000.0
2006-05-15 10:30:00,36.69,36.88,36.66,36.82,133000.0,16.5536,16.6393,16.54,16.6122,133000.0
2006-05-15 11:00:00,36.8,36.95,36.77,36.78,75600.0,16.6032,16.6709,16.5897,16.5942,75600.0
2006-05-15 11:30:00,36.78,36.81,36.7,36.73,122200.0,16.5942,16.6077,16.5581,16.5716,122200.0
2006-05-15 12:00:00,36.73,36.75,36.65,36.68,57400.0,16.5716,16.5806,16.5355,16.549,57400.0
2006-05-15 12:30:00,36.68,36.74,36.65,36.67,72400.0,16.549,16.5761,16.5355,16.5445,72400.0
2006-05-15 13:00:00,36.68,36.71,36.48,36.52,89000.0,16.549,16.5626,16.4588,16.4769,89000.0
2006-05-15 13:30:00,36.52,36.52,36.38,36.44,405200.0,16.4769,16.4769,16.4137,16.4408,405200.0
2006-05-15 14:00:00,36.44,36.54,36.4,36.53,209800.0,16.4408,16.4859,16.4227,16.4814,209800.0
2006-05-15 14:30:00,36.52,36.61,36.39,36.44,218000.0,16.4769,16.5175,16.4182,16.4408,218000.0
2006-05-15 15:00:00,36.43,36.65,36.42,36.52,249400.0,16.4363,16.5355,16.4317,16.4769,249400.0
2006-05-15 15:30:00,36.52,36.67,36.51,36.64,193200.0,16.4769,16.5445,16.4723,16.531,193200.0
2006-05-16 09:30:00,36.68,36.72,36.45,36.52,237400.0,16.549,16.5671,16.4453,16.4769,237400.0
2006-05-16 10:00:00,36.54,36.68,36.51,36.6,136800.0,16.4859,16.549,16.4723,16.513,136800.0
2006-05-16 10:30:00,36.6,36.66,36.55,36.57,136800.0,16.513,16.54,16.4904,16.4994,136800.0
2006-05-16 11:00:00,36.57,36.62,36.44,36.46,266400.0,16.4994,16.522,16.4408,16.4498,266400.0
2006-05-16 11:30:00,36.45,36.5,36.28,36.42,197000.0,16.4453,16.4678,16.3686,16.4317,197000.0
2006-05-16 12:00:00,36.42,36.53,36.34,36.36,152200.0,16.4317,16.4814,16.3956,16.4047,152200.0
2006-05-16 12:30:00,36.37,36.49,36.36,36.49,150400.0,16.4092,16.4633,16.4047,16.4633,150400.0
2006-05-16 13:00:00,36.49,36.52,36.38,36.49,106600.0,16.4633,16.4769,16.4137,16.4633,106600.0
2006-05-16 13:30:00,36.5,36.57,36.45,36.49,198400.0,16.4678,16.4994,16.4453,16.4633,198400.0
2006-05-16 14:00:00,36.49,36.51,36.37,36.45,152800.0,16.4633,16.4723,16.4092,16.4453,152800.0
2006-05-16 14:30:00,36.45,36.55,36.45,36.47,106800.0,16.4453,16.4904,16.4453,16.4543,106800.0
2006-05-16 15:00:00,36.47,36.48,36.41,36.45,119200.0,16.4543,16.4588,16.4272,16.4453,119200.0
2006-05-16 15:30:00,36.45,36.45,36.29,36.32,219200.0,16.4453,16.4453,16.3731,16.3866,219200.0
2006-05-17 09:30:00,36.02,36.24,35.9,36.15,301600.0,16.2513,16.3505,16.1971,16.3099,301600.0
2006-05-17 10:00:00,36.18,36.31,36.09,36.22,390800.0,16.3235,16.3821,16.2829,16.3415,390800.0
2006-05-17 10:30:00,36.21,36.37,36.2,36.33,366000.0,16.337,16.4092,16.3325,16.3911,366000.0
2006-05-17 11:00:00,36.34,36.35,36.0,36.01,334800.0,16.3956,16.4002,16.2422,16.2468,334800.0
2006-05-17 11:30:00,36.01,36.13,35.95,36.02,243200.0,16.2468,16.3009,16.2197,16.2513,243200.0
2006-05-17 12:00:00,36.02,36.19,35.98,36.01,249000.0,16.2513,16.328,16.2332,16.2468,249000.0
2006-05-17 12:30:00,36.01,36.1,35.98,36.04,251400.0,16.2468,16.2874,16.2332,16.2603,251400.0
2006-05-17 13:00:00,36.04,36.07,35.8,35.82,228000.0,16.2603,16.2738,16.152,16.161,228000.0
2006-05-17 13:30:00,35.82,36.07,35.82,36.02,278400.0,16.161,16.2738,16.161,16.2513,278400.0
2006-05-17 14:00:00,36.02,36.05,35.9,35.94,196400.0,16.2513,16.2648,16.1971,16.2152,196400.0
2006-05-17 14:30:00,35.94,35.96,35.79,35.92,193800.0,16.2152,16.2242,16.1475,16.2062,193800.0
2006-05-17 15:00:00,35.93,36.07,35.92,36.07,194400.0,16.2107,16.2738,16.2062,16.2738,194400.0
2006-05-17 15:30:00,36.07,36.18,35.88,35.92,468200.0,16.2738,16.3235,16.1881,16.2062,468200.0
2006-05-18 09:30:00,35.52,36.19,35.52,36.04,245400.0,16.0257,16.328,16.0257,16.2603,245400.0
2006-05-18 10:00:00,36.04,36.21,36.01,36.15,120800.0,16.2603,16.337,16.2468,16.3099,120800.0
2006-05-18 10:30:00,36.15,36.19,36.02,36.05,121600.0,16.3099,16.328,16.2513,16.2648,121600.0
2006-05-18 11:00:00,36.04,36.15,36.02,36.13,119000.0,16.2603,16.3099,16.2513,16.3009,119000.0
2006-05-18 11:30:00,36.13,36.27,36.03,36.11,133400.0,16.3009,16.3641,16.2558,16.2919,133400.0
2006-05-18 12:00:00,36.11,36.21,36.04,36.1,140600.0,16.2919,16.337,16.2603,16.2874,140600.0
2006-05-18 12:30:00,36.13,36.21,36.07,36.18,80000.0,16.3009,16.337,16.2738,16.3235,80000.0
2006-05-18 13:00:00,36.18,36.19,36.08,36.15,56000.0,16.3235,16.328,16.2783,16.3099,56000.0
2006-05-18 13:30:00,36.13,36.13,36.03,36.05,107400.0,16.3009,16.3009,16.2558,16.2648,107400.0
2006-05-18 14:00:00,36.05,36.15,36.05,36.08,128000.0,16.2648,16.3099,16.2648,16.2783,128000.0
2006-05-18 14:30:00,36.08,36.16,36.06,36.08,121000.0,16.2783,16.3144,16.2693,16.2783,121000.0
2006-05-18 15:00:00,36.08,36.15,35.98,36.01,169800.0,16.2783,16.3099,16.2332,16.2468,169800.0
2006-05-18 15:30:00,36.01,36.06,35.88,35.88,268400.0,16.2468,16.2693,16.1881,16.1881,268400.0
2006-05-19 09:30:00,36.18,36.24,36.06,36.18,611600.0,16.3235,16.3505,16.2693,16.3235,611600.0
2006-05-19 10:00:00,36.21,36.24,36.15,36.2,249400.0,16.337,16.3505,16.3099,16.3325,249400.0
2006-05-19 10:30:00,36.2,36.55,36.17,36.55,400800.0,16.3325,16.4904,16.3189,16.4904,400800.0
2006-05-19 11:00:00,36.55,36.55,36.3,36.42,360800.0,16.4904,16.4904,16.3776,16.4317,360800.0
2006-05-19 11:30:00,36.4,36.68,36.27,36.6,456200.0,16.4227,16.549,16.3641,16.513,456200.0
2006-05-19 12:00:00,36.63,36.76,36.59,36.65,232400.0,16.5265,16.5851,16.5084,16.5355,232400.0
2006-05-19 12:30:00,36.65,36.99,36.63,36.92,203200.0,16.5355,16.6889,16.5265,16.6573,203200.0
2006-05-19 13:00:00,36.92,36.92,36.81,36.89,562000.0,16.6573,16.6573,16.6077,16.6438,562000.0
2006-05-19 13:30:00,36.88,36.95,36.84,36.88,193000.0,16.6393,16.6709,16.6212,16.6393,193000.0
2006-05-19 14:00:00,36.88,36.93,36.77,36.82,83400.0,16.6393,16.6618,16.5897,16.6122,83400.0
2006-05-19 14:30:00,36.82,36.84,36.54,36.63,165800.0,16.6122,16.6212,16.4859,16.5265,165800.0
2006-05-19 15:00:00,36.61,36.74,36.48,36.71,257600.0,16.5175,16.5761,16.4588,16.5626,257600.0
2006-05-19 15:30:00,36.7,36.85,36.62,36.84,427200.0,16.5581,16.6257,16.522,16.6212,427200.0
2006-05-22 09:30:00,36.92,36.95,36.41,36.42,772400.0,16.6573,16.6709,16.4272,16.4317,772400.0
2006-05-22 10:00:00,36.4,36.41,36.26,36.31,600400.0,16.4227,16.4272,16.3596,16.3821,600400.0
2006-05-22 10:30:00,36.31,36.8,36.29,36.73,409800.0,16.3821,16.6032,16.3731,16.5716,409800.0
2006-05-22 11:00:00,36.73,36.87,36.68,36.84,263600.0,16.5716,16.6348,16.549,16.6212,263600.0
2006-05-22 11:30:00,36.85,36.98,36.63,36.73,280400.0,16.6257,16.6844,16.5265,16.5716,280400.0
2006-05-22 12:00:00,36.73,36.93,36.62,36.66,249600.0,16.5716,16.6618,16.522,16.54,249600.0
2006-05-22 12:30:00,36.66,36.82,36.48,36.58,360600.0,16.54,16.6122,16.4588,16.5039,360600.0
2006-05-22 13:00:00,36.62,36.67,36.51,36.67,172600.0,16.522,16.5445,16.4723,16.5445,172600.0
2006-05-22 13:30:00,36.67,36.7,36.55,36.57,135000.0,16.5445,16.5581,16.4904,16.4994,135000.0
2006-05-22 14:00:00,36.57,36.84,36.46,36.82,305000.0,16.4994,16.6212,16.4498,16.6122,305000.0
2006-05-22 14:30:00,36.81,36.88,36.73,36.75,280200.0,16.6077,16.6393,16.5716,16.5806,280200.0
2006-05-22 15:00:00,36.77,37.0,36.77,36.98,290200.0,16.5897,16.6934,16.5897,16.6844,290200.0
2006-05-22 15:30:00,36.98,36.98,36.69,36.7,352600.0,16.6844,16.6844,16.5536,16.5581,352600.0
2006-05-23 09:30:00,36.72,36.75,36.13,36.5,861200.0,16.5671,16.5806,16.3009,16.4678,861200.0
2006-05-23 10:00:00,36.5,36.84,36.5,36.64,655400.0,16.4678,16.6212,16.4678,16.531,655400.0
2006-05-23 10:30:00,36.63,36.75,36.47,36.52,159600.0,16.5265,16.5806,16.4543,16.4769,159600.0
2006-05-23 11:00:00,36.52,36.63,36.46,36.6,223000.0,16.4769,16.5265,16.4498,16.513,223000.0
2006-05-23 11:30:00,36.6,36.65,36.58,36.6,132800.0,16.513,16.5355,16.5039,16.513,132800.0
2006-05-23 12:00:00,36.62,36.65,36.52,36.55,137000.0,16.522,16.5355,16.4769,16.4904,137000.0
2006-05-23 12:30:00,36.55,36.7,36.52,36.55,181200.0,16.4904,16.5581,16.4769,16.4904,181200.0
2006-05-23 13:00:00,36.56,36.6,36.53,36.57,133800.0,16.4949,16.513,16.4814,16.4994,133800.0
2006-05-23 13:30:00,36.57,36.6,36.48,36.49,300400.0,16.4994,16.513,16.4588,16.4633,300400.0
2006-05-23 14:00:00,36.49,36.57,36.47,36.53,505200.0,16.4633,16.4994,16.4543,16.4814,505200.0
2006-05-23 14:30:00,36.54,36.66,36.54,36.56,260200.0,16.4859,16.54,16.4859,16.4949,260200.0
2006-05-23 15:00:00,36.56,36.68,36.51,36.59,221800.0,16.4949,16.549,16.4723,16.5084,221800.0
2006-05-23 15:30:00,36.59,36.6,36.2,36.2,486200.0,16.5084,16.513,16.3325,16.3325,486200.0
2006-05-24 09:30:00,36.24,36.3,35.95,36.21,218000.0,16.3505,16.3776,16.2197,16.337,218000.0
2006-05-24 10:00:00,36.18,36.26,35.98,36.09,309600.0,16.3235,16.3596,16.2332,16.2829,309600.0
2006-05-24 10:30:00,36.08,36.15,35.94,35.97,193600.0,16.2783,16.3099,16.2152,16.2287,193600.0
2006-05-24 11:00:00,35.97,36.02,35.84,35.87,288000.0,16.2287,16.2513,16.1701,16.1836,288000.0
2006-05-24 11:30:00,35.87,35.87,35.71,35.71,317200.0,16.1836,16.1836,16.1114,16.1114,317200.0
2006-05-24 12:00:00,35.72,35.77,35.58,35.6,310800.0,16.1159,16.1385,16.0528,16.0618,310800.0
2006-05-24 12:30:00,35.6,35.62,35.39,35.48,412800.0,16.0618,16.0708,15.967,16.0076,412800.0
2006-05-24 13:00:00,35.49,35.58,35.38,35.38,282800.0,16.0122,16.0528,15.9625,15.9625,282800.0
2006-05-24 13:30:00,35.38,35.68,35.36,35.62,665800.0,15.9625,16.0979,15.9535,16.0708,665800.0
2006-05-24 14:00:00,35.62,35.72,35.51,35.53,441200.0,16.0708,16.1159,16.0212,16.0302,441200.0
2006-05-24 14:30:00,35.52,35.84,35.5,35.73,341600.0,16.0257,16.1701,16.0167,16.1204,341600.0
2006-05-24 15:00:00,35.72,35.81,35.68,35.8,407000.0,16.1159,16.1565,16.0979,16.152,407000.0
2006-05-24 15:30:00,35.81,36.04,35.79,35.84,384000.0,16.1565,16.2603,16.1475,16.1701,384000.0
2006-05-25 09:30:00,36.02,36.05,35.82,35.91,152200.0,16.2513,16.2648,16.161,16.2016,152200.0
2006-05-25 10:00:00,35.9,36.0,35.63,35.66,323800.0,16.1971,16.2422,16.0753,16.0889,323800.0
2006-05-25 10:30:00,35.66,35.91,35.59,35.85,248000.0,16.0889,16.2016,16.0573,16.1746,248000.0
2006-05-25 11:00:00,35.85,35.94,35.83,35.93,124000.0,16.1746,16.2152,16.1656,16.2107,124000.0
2006-05-25 11:30:00,35.94,36.1,35.88,36.1,133400.0,16.2152,16.2874,16.1881,16.2874,133400.0
2006-05-25 12:00:00,36.09,36.12,36.04,36.04,114600.0,16.2829,16.2964,16.2603,16.2603,114600.0
2006-05-25 12:30:00,36.05,36.05,35.98,36.0,74600.0,16.2648,16.2648,16.2332,16.2422,74600.0
2006-05-25 13:00:00,35.99,36.06,35.98,36.02,74200.0,16.2377,16.2693,16.2332,16.2513,74200.0
2006-05-25 13:30:00,36.03,36.12,35.99,36.06,138600.0,16.2558,16.2964,16.2377,16.2693,138600.0
2006-05-25 14:00:00,36.06,36.07,35.99,36.01,295000.0,16.2693,16.2738,16.2377,16.2468,295000.0
2006-05-25 14:30:00,36.01,36.06,35.96,36.02,206000.0,16.2468,16.2693,16.2242,16.2513,206000.0
2006-05-25 15:00:00,36.02,36.03,35.95,35.95,158400.0,16.2513,16.2558,16.2197,16.2197,158400.0
2006-05-25 15:30:00,35.95,36.05,35.93,36.05,302200.0,16.2197,16.2648,16.2107,16.2648,302200.0
2006-05-26 09:30:00,36.28,36.28,35.93,35.94,159600.0,16.3686,16.3686,16.2107,16.2152,159600.0
2006-05-26 10:00:00,35.99,36.07,35.93,36.03,127000.0,16.2377,16.2738,16.2107,16.2558,127000.0
2006-05-26 10:30:00,36.04,36.07,35.94,36.06,143200.0,16.2603,16.2738,16.2152,16.2693,143200.0
2006-05-26 11:00:00,36.06,36.13,36.03,36.12,97200.0,16.2693,16.3009,16.2558,16.2964,97200.0
2006-05-26 11:30:00,36.13,36.13,35.99,36.01,105600.0,16.3009,16.3009,16.2377,16.2468,105600.0
2006-05-26 12:00:00,36.02,36.09,35.96,36.08,88200.0,16.2513,16.2829,16.2242,16.2783,88200.0
2006-05-26 12:30:00,36.08,36.21,36.07,36.19,64400.0,16.2783,16.337,16.2738,16.328,64400.0
2006-05-26 13:00:00,36.19,36.33,36.17,36.33,89000.0,16.328,16.3911,16.3189,16.3911,89000.0
2006-05-26 13:30:00,36.33,36.41,36.29,36.4,147400.0,16.3911,16.4272,16.3731,16.4227,147400.0
2006-05-26 14:00:00,36.4,36.54,36.4,36.49,122600.0,16.4227,16.4859,16.4227,16.4633,122600.0
2006-05-26 14:30:00,36.49,36.53,36.41,36.41,98000.0,16.4633,16.4814,16.4272,16.4272,98000.0
2006-05-26 15:00:00,36.41,36.47,36.38,36.44,105600.0,16.4272,16.4543,16.4137,16.4408,105600.0
2006-05-26 15:30:00,36.45,36.48,36.4,36.44,169800.0,16.4453,16.4588,16.4227,16.4408,169800.0
2006-05-30 09:30:00,36.41,36.47,36.21,36.43,185200.0,16.4272,16.4543,16.337,16.4363,185200.0
2006-05-30 10:00:00,36.43,36.49,36.35,36.45,195000.0,16.4363,16.4633,16.4002,16.4453,195000.0
2006-05-30 10:30:00,36.45,36.57,36.41,36.5,140600.0,16.4453,16.4994,16.4272,16.4678,140600.0
2006-05-30 11:00:00,36.52,36.52,36.43,36.48,151400.0,16.4769,16.4769,16.4363,16.4588,151400.0
2006-05-30 11:30:00,36.48,36.59,36.48,36.59,140000.0,16.4588,16.5084,16.4588,16.5084,140000.0
2006-05-30 12:00:00,36.59,36.59,36.47,36.57,163800.0,16.5084,16.5084,16.4543,16.4994,163800.0
2006-05-30 12:30:00,36.58,36.6,36.52,36.55,143800.0,16.5039,16.513,16.4769,16.4904,143800.0
2006-05-30 13:00:00,36.55,36.58,36.43,36.43,120000.0,16.4904,16.5039,16.4363,16.4363,120000.0
2006-05-30 13:30:00,36.44,36.5,36.42,36.48,233800.0,16.4408,16.4678,16.4317,16.4588,233800.0
2006-05-30 14:00:00,36.48,36.52,36.45,36.52,117000.0,16.4588,16.4769,16.4453,16.4769,117000.0
2006-05-30 14:30:00,36.52,36.52,36.34,36.35,157200.0,16.4769,16.4769,16.3956,16.4002,157200.0
2006-05-30 15:00:00,36.34,36.34,36.22,36.26,140400.0,16.3956,16.3956,16.3415,16.3596,140400.0
2006-05-30 15:30:00,36.27,36.27,36.11,36.13,201000.0,16.3641,16.3641,16.2919,16.3009,201000.0
2006-05-31 09:30:00,35.89,36.13,35.88,36.07,331400.0,16.3466,16.4559,16.342,16.4285,331400.0
2006-05-31 10:00:00,36.08,36.26,36.08,36.18,268000.0,16.4331,16.5151,16.4331,16.4786,268000.0
2006-05-31 10:30:00,36.19,36.3,36.18,36.27,190800.0,16.4832,16.5333,16.4786,16.5196,190800.0
2006-05-31 11:00:00,36.27,36.29,36.08,36.12,147400.0,16.5196,16.5287,16.4331,16.4513,147400.0
2006-05-31 11:30:00,36.13,36.2,36.09,36.16,103400.0,16.4559,16.4878,16.4377,16.4695,103400.0
2006-05-31 12:00:00,36.16,36.23,36.15,36.22,111400.0,16.4695,16.5014,16.465,16.4969,111400.0
2006-05-31 12:30:00,36.22,36.24,36.2,36.21,133400.0,16.4969,16.506,16.4878,16.4923,133400.0
2006-05-31 13:00:00,36.21,36.21,36.08,36.13,105600.0,16.4923,16.4923,16.4331,16.4559,105600.0
2006-05-31 13:30:00,36.13,36.24,36.11,36.18,91000.0,16.4559,16.506,16.4468,16.4786,91000.0
2006-05-31 14:00:00,36.17,36.23,35.96,36.1,248200.0,16.4741,16.5014,16.3784,16.4422,248200.0
2006-05-31 14:30:00,36.09,36.23,36.05,36.08,214400.0,16.4377,16.5014,16.4194,16.4331,214400.0
2006-05-31 15:00:00,36.1,36.14,36.01,36.13,171000.0,16.4422,16.4604,16.4012,16.4559,171000.0
2006-05-31 15:30:00,36.14,36.29,36.05,36.24,294000.0,16.4604,16.5287,16.4194,16.506,294000.0
2006-06-01 09:30:00,36.29,36.49,36.17,36.35,212000.0,16.5287,16.6198,16.4741,16.5561,212000.0
2006-06-01 10:00:00,36.35,36.37,36.2,36.3,149000.0,16.5561,16.5652,16.4878,16.5333,149000.0
2006-06-01 10:30:00,36.31,36.49,36.31,36.49,144800.0,16.5379,16.6198,16.5379,16.6198,144800.0
2006-06-01 11:00:00,36.48,36.76,36.48,36.74,153600.0,16.6153,16.7428,16.6153,16.7337,153600.0
2006-06-01 11:30:00,36.74,36.81,36.73,36.75,231800.0,16.7337,16.7656,16.7291,16.7383,231800.0
2006-06-01 12:00:00,36.74,36.8,36.72,36.74,118400.0,16.7337,16.761,16.7246,16.7337,118400.0
2006-06-01 12:30:00,36.73,36.79,36.65,36.65,182600.0,16.7291,16.7565,16.6927,16.6927,182600.0
2006-06-01 13:00:00,36.63,36.68,36.52,36.56,103000.0,16.6836,16.7064,16.6335,16.6517,103000.0
2006-06-01 13:30:00,36.55,36.6,36.53,36.57,99600.0,16.6472,16.6699,16.6381,16.6563,99600.0
2006-06-01 14:00:00,36.58,36.6,36.44,36.56,147200.0,16.6608,16.6699,16.5971,16.6517,147200.0
2006-06-01 14:30:00,36.56,36.57,36.49,36.51,124400.0,16.6517,16.6563,16.6198,16.6289,124400.0
2006-06-01 15:00:00,36.52,36.66,36.49,36.61,182200.0,16.6335,16.6973,16.6198,16.6745,182200.0
2006-06-01 15:30:00,36.61,36.69,36.59,36.6,368200.0,16.6745,16.7109,16.6654,16.6699,368200.0
2006-06-02 09:30:00,36.75,36.8,36.46,36.49,291800.0,16.7383,16.761,16.6062,16.6198,291800.0
2006-06-02 10:00:00,36.51,36.68,36.46,36.55,220800.0,16.6289,16.7064,16.6062,16.6472,220800.0
2006-06-02 10:30:00,36.54,36.6,36.45,36.58,166000.0,16.6426,16.6699,16.6016,16.6608,166000.0
2006-06-02 11:00:00,36.6,36.63,36.51,36.55,108200.0,16.6699,16.6836,16.6289,16.6472,108200.0
2006-06-02 11:30:00,36.55,36.6,36.52,36.58,317600.0,16.6472,16.6699,16.6335,16.6608,317600.0
2006-06-02 12:00:00,36.6,36.75,36.55,36.73,73400.0,16.6699,16.7383,16.6472,16.7291,73400.0
2006-06-02 12:30:00,36.73,36.76,36.68,36.7,58200.0,16.7291,16.7428,16.7064,16.7155,58200.0
2006-06-02 13:00:00,36.7,36.92,36.7,36.9,106000.0,16.7155,16.8157,16.7155,16.8066,106000.0
2006-06-02 13:30:00,36.91,36.91,36.81,36.85,181400.0,16.8111,16.8111,16.7656,16.7838,181400.0
2006-06-02 14:00:00,36.85,36.93,36.81,36.92,194800.0,16.7838,16.8202,16.7656,16.8157,194800.0
2006-06-02 14:30:00,36.92,37.07,36.92,37.0,357200.0,16.8157,16.884,16.8157,16.8521,357200.0
2006-06-02 15:00:00,37.0,37.07,36.97,37.07,230000.0,16.8521,16.884,16.8385,16.884,230000.0
2006-06-02 15:30:00,37.06,37.1,37.02,37.09,373200.0,16.8795,16.8977,16.8612,16.8931,373200.0
2006-06-05 09:30:00,37.1,37.12,36.96,37.02,193000.0,16.8977,16.9068,16.8339,16.8612,193000.0
2006-06-05 10:00:00,37.01,37.04,36.95,37.02,175400.0,16.8567,16.8703,16.8294,16.8612,175400.0
2006-06-05 10:30:00,37.04,37.26,37.03,37.26,433800.0,16.8703,16.9705,16.8658,16.9705,433800.0
2006-06-05 11:00:00,37.26,37.35,37.24,37.24,349000.0,16.9705,17.0115,16.9614,16.9614,349000.0
2006-06-05 11:30:00,37.23,37.27,37.19,37.2,91000.0,16.9569,16.9751,16.9387,16.9432,91000.0
2006-06-05 12:00:00,37.21,37.24,37.19,37.24,72600.0,16.9478,16.9614,16.9387,16.9614,72600.0
2006-06-05 12:30:00,37.23,37.33,37.23,37.33,137000.0,16.9569,17.0024,16.9569,17.0024,137000.0
2006-06-05 13:00:00,37.34,37.35,37.28,37.3,91600.0,17.007,17.0115,16.9797,16.9888,91600.0
2006-06-05 13:30:00,37.29,37.38,37.27,37.38,180400.0,16.9842,17.0252,16.9751,17.0252,180400.0
2006-06-05 14:00:00,37.38,37.38,37.18,37.2,351800.0,17.0252,17.0252,16.9341,16.9432,351800.0
2006-06-05 14:30:00,37.2,37.2,36.98,37.1,313600.0,16.9432,16.9432,16.843,16.8977,313600.0
2006-06-05 15:00:00,37.1,37.12,36.99,37.0,187600.0,16.8977,16.9068,16.8476,16.8521,187600.0
2006-06-05 15:30:00,37.01,37.05,36.85,36.88,341000.0,16.8567,16.8749,16.7838,16.7975,341000.0
2006-06-06 09:30:00,36.9,37.13,36.79,36.82,197200.0,16.8066,16.9113,16.7565,16.7701,197200.0
2006-06-06 10:00:00,36.82,36.82,36.63,36.76,539600.0,16.7701,16.7701,16.6836,16.7428,539600.0
2006-06-06 10:30:00,36.76,36.82,36.62,36.71,281400.0,16.7428,16.7701,16.679,16.72,281400.0
2006-06-06 11:00:00,36.72,36.74,36.54,36.6,269200.0,16.7246,16.7337,16.6426,16.6699,269200.0
2006-06-06 11:30:00,36.6,36.66,36.51,36.56,229600.0,16.6699,16.6973,16.6289,16.6517,229600.0
2006-06-06 12:00:00,36.56,36.83,36.56,36.65,159600.0,16.6517,16.7747,16.6517,16.6927,159600.0
2006-06-06 12:30:00,36.65,37.0,36.64,36.99,224200.0,16.6927,16.8521,16.6882,16.8476,224200.0
2006-06-06 13:00:00,36.98,37.01,36.89,36.94,124400.0,16.843,16.8567,16.802,16.8248,124400.0
2006-06-06 13:30:00,36.94,36.97,36.76,36.82,158800.0,16.8248,16.8385,16.7428,16.7701,158800.0
2006-06-06 14:00:00,36.82,36.85,36.67,36.73,217800.0,16.7701,16.7838,16.7018,16.7291,217800.0
2006-06-06 14:30:00,36.74,36.77,36.65,36.74,197000.0,16.7337,16.7474,16.6927,16.7337,197000.0
2006-06-06 15:00:00,36.73,36.79,36.63,36.73,156000.0,16.7291,16.7565,16.6836,16.7291,156000.0
2006-06-06 15:30:00,36.74,36.91,36.66,36.91,314600.0,16.7337,16.8111,16.6973,16.8111,314600.0
2006-06-07 09:30:00,36.95,36.95,36.74,36.83,259000.0,16.8294,16.8294,16.7337,16.7747,259000.0
2006-06-07 10:00:00,36.85,36.99,36.84,36.96,267400.0,16.7838,16.8476,16.7792,16.8339,267400.0
2006-06-07 10:30:00,36.96,37.0,36.85,37.0,173200.0,16.8339,16.8521,16.7838,16.8521,173200.0
2006-06-07 11:00:00,37.0,37.04,36.69,36.7,497600.0,16.8521,16.8703,16.7109,16.7155,497600.0
2006-06-07 11:30:00,36.69,36.81,36.69,36.8,259800.0,16.7109,16.7656,16.7109,16.761,259800.0
2006-06-07 12:00:00,36.79,36.86,36.76,36.85,180600.0,16.7565,16.7884,16.7428,16.7838,180600.0
2006-06-07 12:30:00,36.85,36.87,36.74,36.76,64800.0,16.7838,16.7929,16.7337,16.7428,64800.0
2006-06-07 13:00:00,36.77,36.84,36.74,36.77,71200.0,16.7474,16.7792,16.7337,16.7474,71200.0
2006-06-07 13:30:00,36.77,36.8,36.65,36.69,123200.0,16.7474,16.761,16.6927,16.7109,123200.0
2006-06-07 14:00:00,36.68,36.68,36.57,36.68,133000.0,16.7064,16.7064,16.6563,16.7064,133000.0
2006-06-07 14:30:00,36.68,36.69,36.52,36.55,167600.0,16.7064,16.7109,16.6335,16.6472,167600.0
2006-06-07 15:00:00,36.55,36.65,36.45,36.48,184200.0,16.6472,16.6927,16.6016,16.6153,184200.0
2006-06-07 15:30:00,36.48,36.59,36.42,36.42,253000.0,16.6153,16.6654,16.588,16.588,253000.0
2006-06-08 09:30:00,36.23,36.31,36.11,36.15,261800.0,16.5014,16.5379,16.4468,16.465,261800.0
2006-06-08 10:00:00,36.16,36.21,36.08,36.16,226000.0,16.4695,16.4923,16.4331,16.4695,226000.0
2006-06-08 10:30:00,36.15,36.24,36.1,36.24,212600.0,16.465,16.506,16.4422,16.506,212600.0
2006-06-08 11:00:00,36.24,36.35,36.07,36.16,351000.0,16.506,16.5561,16.4285,16.4695,351000.0
2006-06-08 11:30:00,36.16,36.35,36.09,36.33,338200.0,16.4695,16.5561,16.4377,16.547,338200.0
2006-06-08 12:00:00,36.33,36.37,36.15,36.2,268600.0,16.547,16.5652,16.465,16.4878,268600.0
2006-06-08 12:30:00,36.2,36.27,36.17,36.2,205200.0,16.4878,16.5196,16.4741,16.4878,205200.0
2006-06-08 13:00:00,36.21,36.26,36.12,36.25,187200.0,16.4923,16.5151,16.4513,16.5105,187200.0
2006-06-08 13:30:00,36.25,36.42,36.23,36.35,294200.0,16.5105,16.588,16.5014,16.5561,294200.0
2006-06-08 14:00:00,36.37,36.42,36.24,36.32,278400.0,16.5652,16.588,16.506,16.5424,278400.0
2006-06-08 14:30:00,36.32,36.4,36.21,36.24,217600.0,16.5424,16.5788,16.4923,16.506,217600.0
2006-06-08 15:00:00,36.24,36.38,36.21,36.22,405600.0,16.506,16.5697,16.4923,16.4969,405600.0
2006-06-08 15:30:00,36.21,36.36,36.18,36.32,758400.0,16.4923,16.5606,16.4786,16.5424,758400.0
2006-06-09 09:30:00,36.2,36.41,36.16,36.4,347200.0,16.4878,16.5834,16.4695,16.5788,347200.0
2006-06-09 10:00:00,36.4,36.44,36.27,36.38,555400.0,16.5788,16.5971,16.5196,16.5697,555400.0
2006-06-09 10:30:00,36.38,36.45,36.33,36.35,333000.0,16.5697,16.6016,16.547,16.5561,333000.0
2006-06-09 11:00:00,36.34,36.35,36.28,36.32,434600.0,16.5515,16.5561,16.5242,16.5424,434600.0
2006-06-09 11:30:00,36.33,36.38,36.3,36.34,372800.0,16.547,16.5697,16.5333,16.5515,372800.0
2006-06-09 12:00:00,36.34,36.52,36.34,36.42,196000.0,16.5515,16.6335,16.5515,16.588,196000.0
2006-06-09 12:30:00,36.42,36.46,36.34,36.38,112000.0,16.588,16.6062,16.5515,16.5697,112000.0
2006-06-09 13:00:00,36.39,36.44,36.35,36.41,127200.0,16.5743,16.5971,16.5561,16.5834,127200.0
2006-06-09 13:30:00,36.4,36.52,36.38,36.44,200600.0,16.5788,16.6335,16.5697,16.5971,200600.0
2006-06-09 14:00:00,36.44,36.52,36.44,36.48,221600.0,16.5971,16.6335,16.5971,16.6153,221600.0
2006-06-09 14:30:00,36.48,36.57,36.47,36.49,247800.0,16.6153,16.6563,16.6107,16.6198,247800.0
2006-06-09 15:00:00,36.49,36.57,36.42,36.5,187800.0,16.6198,16.6563,16.588,16.6244,187800.0
2006-06-09 15:30:00,36.5,36.57,36.39,36.4,221400.0,16.6244,16.6563,16.5743,16.5788,221400.0
2006-06-12 09:30:00,36.42,36.65,36.41,36.58,241600.0,16.588,16.6927,16.5834,16.6608,241600.0
2006-06-12 10:00:00,36.54,36.65,36.54,36.57,214200.0,16.6426,16.6927,16.6426,16.6563,214200.0
2006-06-12 10:30:00,36.57,36.67,36.56,36.63,166600.0,16.6563,16.7018,16.6517,16.6836,166600.0
2006-06-12 11:00:00,36.63,36.67,36.55,36.63,157200.0,16.6836,16.7018,16.6472,16.6836,157200.0
2006-06-12 11:30:00,36.63,36.72,36.6,36.72,129600.0,16.6836,16.7246,16.6699,16.7246,129600.0
2006-06-12 12:00:00,36.71,36.72,36.62,36.7,70200.0,16.72,16.7246,16.679,16.7155,70200.0
2006-06-12 12:30:00,36.71,36.76,36.63,36.73,79200.0,16.72,16.7428,16.6836,16.7291,79200.0
2006-06-12 13:00:00,36.74,36.77,36.63,36.65,55600.0,16.7337,16.7474,16.6836,16.6927,55600.0
2006-06-12 13:30:00,36.65,36.69,36.57,36.68,102400.0,16.6927,16.7109,16.6563,16.7064,102400.0
2006-06-12 14:00:00,36.67,36.7,36.63,36.66,117400.0,16.7018,16.7155,16.6836,16.6973,117400.0
2006-06-12 14:30:00,36.66,36.67,36.55,36.55,208000.0,16.6973,16.7018,16.6472,16.6472,208000.0
2006-06-12 15:00:00,36.55,36.57,36.42,36.44,114000.0,16.6472,16.6563,16.588,16.5971,114000.0
2006-06-12 15:30:00,36.44,36.57,36.33,36.5,247400.0,16.5971,16.6563,16.547,16.6244,247400.0
2006-06-13 09:30:00,36.5,36.55,36.25,36.49,196200.0,16.6244,16.6472,16.5105,16.6198,196200.0
2006-06-13 10:00:00,36.49,36.6,36.35,36.6,264800.0,16.6198,16.6699,16.5561,16.6699,264800.0
2006-06-13 10:30:00,36.59,36.59,36.48,36.52,226400.0,16.6654,16.6654,16.6153,16.6335,226400.0
2006-06-13 11:00:00,36.51,36.67,36.48,36.63,309600.0,16.6289,16.7018,16.6153,16.6836,309600.0
2006-06-13 11:30:00,36.63,36.73,36.56,36.72,318200.0,16.6836,16.7291,16.6517,16.7246,318200.0
2006-06-13 12:00:00,36.73,36.73,36.52,36.56,184000.0,16.7291,16.7291,16.6335,16.6517,184000.0
2006-06-13 12:30:00,36.56,36.6,36.49,36.52,85000.0,16.6517,16.6699,16.6198,16.6335,85000.0
2006-06-13 13:00:00,36.52,36.52,36.36,36.45,162800.0,16.6335,16.6335,16.5606,16.6016,162800.0
2006-06-13 13:30:00,36.43,36.62,36.38,36.59,191200.0,16.5925,16.679,16.5697,16.6654,191200.0
2006-06-13 14:00:00,36.6,36.63,36.48,36.57,202800.0,16.6699,16.6836,16.6153,16.6563,202800.0
2006-06-13 14:30:00,36.58,36.58,36.34,36.37,366800.0,16.6608,16.6608,16.5515,16.5652,366800.0
2006-06-13 15:00:00,36.37,36.46,36.15,36.44,287400.0,16.5652,16.6062,16.465,16.5971,287400.0
2006-06-13 15:30:00,36.4,36.47,36.26,36.38,711200.0,16.5788,16.6107,16.5151,16.5697,711200.0
2006-06-14 09:30:00,36.21,36.4,36.07,36.35,328400.0,16.4923,16.5788,16.4285,16.5561,328400.0
2006-06-14 10:00:00,36.35,36.42,36.2,36.27,326400.0,16.5561,16.588,16.4878,16.5196,326400.0
2006-06-14 10:30:00,36.27,36.37,36.21,36.27,229800.0,16.5196,16.5652,16.4923,16.5196,229800.0
2006-06-14 11:00:00,36.27,36.4,36.24,36.29,136400.0,16.5196,16.5788,16.506,16.5287,136400.0
2006-06-14 11:30:00,36.29,36.3,36.15,36.19,123400.0,16.5287,16.5333,16.465,16.4832,123400.0
2006-06-14 12:00:00,36.2,36.31,36.13,36.23,211000.0,16.4878,16.5379,16.4559,16.5014,211000.0
2006-06-14 12:30:00,36.24,36.24,36.19,36.22,58600.0,16.506,16.506,16.4832,16.4969,58600.0
2006-06-14 13:00:00,36.22,36.22,36.0,36.09,171400.0,16.4969,16.4969,16.3967,16.4377,171400.0
2006-06-14 13:30:00,36.09,36.09,35.96,36.01,246200.0,16.4377,16.4377,16.3784,16.4012,246200.0
2006-06-14 14:00:00,36.01,36.11,35.92,35.97,264800.0,16.4012,16.4468,16.3602,16.383,264800.0
2006-06-14 14:30:00,35.97,35.99,35.73,35.79,307000.0,16.383,16.3921,16.2737,16.301,307000.0
2006-06-14 15:00:00,35.79,35.81,35.75,35.8,342200.0,16.301,16.3101,16.2828,16.3056,342200.0
2006-06-14 15:30:00,35.8,35.9,35.8,35.88,394800.0,16.3056,16.3511,16.3056,16.342,394800.0
2006-06-15 09:30:00,36.15,36.27,36.0,36.25,222000.0,16.465,16.5196,16.3967,16.5105,222000.0
2006-06-15 10:00:00,36.24,36.25,36.1,36.1,203800.0,16.506,16.5105,16.4422,16.4422,203800.0
2006-06-15 10:30:00,36.09,36.19,36.09,36.11,196800.0,16.4377,16.4832,16.4377,16.4468,196800.0
2006-06-15 11:00:00,36.12,36.13,36.07,36.13,265000.0,16.4513,16.4559,16.4285,16.4559,265000.0
2006-06-15 11:30:00,36.13,36.19,36.1,36.17,242200.0,16.4559,16.4832,16.4422,16.4741,242200.0
2006-06-15 12:00:00,36.17,36.19,36.12,36.14,235600.0,16.4741,16.4832,16.4513,16.4604,235600.0
2006-06-15 12:30:00,36.13,36.24,36.13,36.19,126400.0,16.4559,16.506,16.4559,16.4832,126400.0
2006-06-15 13:00:00,36.2,36.24,36.19,36.22,110000.0,16.4878,16.506,16.4832,16.4969,110000.0
2006-06-15 13:30:00,36.22,36.25,36.2,36.25,228400.0,16.4969,16.5105,16.4878,16.5105,228400.0
2006-06-15 14:00:00,36.24,36.29,36.22,36.24,327400.0,16.506,16.5287,16.4969,16.506,327400.0
2006-06-15 14:30:00,36.24,36.55,36.24,36.49,244800.0,16.506,16.6472,16.506,16.6198,244800.0
2006-06-15 15:00:00,36.49,36.58,36.43,36.49,178200.0,16.6198,16.6608,16.5925,16.6198,178200.0
2006-06-15 15:30:00,36.49,36.88,36.49,36.66,461400.0,16.6198,16.7975,16.6198,16.6973,461400.0
2006-06-16 09:30:00,36.73,36.89,36.73,36.83,755600.0,16.7291,16.802,16.7291,16.7747,755600.0
2006-06-16 10:00:00,36.83,36.87,36.73,36.86,218200.0,16.7747,16.7929,16.7291,16.7884,218200.0
2006-06-16 10:30:00,36.86,36.99,36.86,36.94,243400.0,16.7884,16.8476,16.7884,16.8248,243400.0
2006-06-16 11:00:00,36.94,37.05,36.78,36.79,119200.0,16.8248,16.8749,16.7519,16.7565,119200.0
2006-06-16 11:30:00,36.79,37.03,36.76,36.9,97200.0,16.7565,16.8658,16.7428,16.8066,97200.0
2006-06-16 12:00:00,36.91,36.99,36.8,36.85,78400.0,16.8111,16.8476,16.761,16.7838,78400.0
2006-06-16 12:30:00,36.86,36.86,36.71,36.86,89000.0,16.7884,16.7884,16.72,16.7884,89000.0
2006-06-16 13:00:00,36.88,36.91,36.79,36.88,69400.0,16.7975,16.8111,16.7565,16.7975,69400.0
2006-06-16 13:30:00,36.88,36.9,36.77,36.9,135400.0,16.7975,16.8066,16.7474,16.8066,135400.0
2006-06-16 14:00:00,36.9,37.02,36.84,36.87,118200.0,16.8066,16.8612,16.7792,16.7929,118200.0
2006-06-16 14:30:00,36.87,36.99,36.87,36.99,120600.0,16.7929,16.8476,16.7929,16.8476,120600.0
2006-06-16 15:00:00,36.99,37.07,36.97,37.04,146000.0,16.8476,16.884,16.8385,16.8703,146000.0
2006-06-16 15:30:00,37.04,37.12,36.87,36.98,213400.0,16.8703,16.9068,16.7929,16.843,213400.0
2006-06-19 09:30:00,37.2,37.2,36.43,36.5,291200.0,16.9432,16.9432,16.5925,16.6244,291200.0
2006-06-19 10:00:00,36.51,36.69,36.51,36.64,204200.0,16.6289,16.7109,16.6289,16.6882,204200.0
2006-06-19 10:30:00,36.64,36.74,36.61,36.71,149600.0,16.6882,16.7337,16.6745,16.72,149600.0
2006-06-19 11:00:00,36.71,36.71,36.56,36.57,120200.0,16.72,16.72,16.6517,16.6563,120200.0
2006-06-19 11:30:00,36.57,36.67,36.51,36.53,137800.0,16.6563,16.7018,16.6289,16.6381,137800.0
2006-06-19 12:00:00,36.54,36.6,36.52,36.54,113400.0,16.6426,16.6699,16.6335,16.6426,113400.0
2006-06-19 12:30:00,36.55,36.63,36.55,36.56,83800.0,16.6472,16.6836,16.6472,16.6517,83800.0
2006-06-19 13:00:00,36.56,36.57,36.41,36.42,128800.0,16.6517,16.6563,16.5834,16.588,128800.0
2006-06-19 13:30:00,36.42,36.47,36.27,36.36,120600.0,16.588,16.6107,16.5196,16.5606,120600.0
2006-06-19 14:00:00,36.35,36.38,36.28,36.34,142800.0,16.5561,16.5697,16.5242,16.5515,142800.0
2006-06-19 14:30:00,36.35,36.38,36.27,36.32,129600.0,16.5561,16.5697,16.5196,16.5424,129600.0
2006-06-19 15:00:00,36.31,36.6,36.31,36.58,148800.0,16.5379,16.6699,16.5379,16.6608,148800.0
2006-06-19 15:30:00,36.56,36.58,36.36,36.42,176000.0,16.6517,16.6608,16.5606,16.588,176000.0
2006-06-20 09:30:00,36.6,36.67,36.26,36.28,237200.0,16.6699,16.7018,16.5151,16.5242,237200.0
2006-06-20 10:00:00,36.25,36.47,36.25,36.42,96200.0,16.5105,16.6107,16.5105,16.588,96200.0
2006-06-20 10:30:00,36.42,36.54,36.41,36.5,105800.0,16.588,16.6426,16.5834,16.6244,105800.0
2006-06-20 11:00:00,36.51,36.64,36.49,36.64,140600.0,16.6289,16.6882,16.6198,16.6882,140600.0
2006-06-20 11:30:00,36.63,36.75,36.56,36.6,130800.0,16.6836,16.7383,16.6517,16.6699,130800.0
2006-06-20 12:00:00,36.6,36.79,36.6,36.68,367600.0,16.6699,16.7565,16.6699,16.7064,367600.0
2006-06-20 12:30:00,36.68,36.7,36.51,36.51,124400.0,16.7064,16.7155,16.6289,16.6289,124400.0
2006-06-20 13:00:00,36.51,36.55,36.48,36.48,84400.0,16.6289,16.6472,16.6153,16.6153,84400.0
2006-06-20 13:30:00,36.48,36.48,36.35,36.35,162800.0,16.6153,16.6153,16.5561,16.5561,162800.0
2006-06-20 14:00:00,36.35,36.38,36.21,36.22,235600.0,16.5561,16.5697,16.4923,16.4969,235600.0
2006-06-20 14:30:00,36.22,36.44,36.19,36.41,172400.0,16.4969,16.5971,16.4832,16.5834,172400.0
2006-06-20 15:00:00,36.41,36.42,36.26,36.37,130000.0,16.5834,16.588,16.5151,16.5652,130000.0
2006-06-20 15:30:00,36.37,36.38,36.22,36.33,199800.0,16.5652,16.5697,16.4969,16.547,199800.0
2006-06-21 09:30:00,36.4,36.66,36.37,36.53,315000.0,16.5788,16.6973,16.5652,16.6381,315000.0
2006-06-21 10:00:00,36.52,36.52,36.31,36.44,244800.0,16.6335,16.6335,16.5379,16.5971,244800.0
2006-06-21 10:30:00,36.43,36.56,36.18,36.18,202000.0,16.5925,16.6517,16.4786,16.4786,202000.0
2006-06-21 11:00:00,36.18,36.49,36.16,36.47,131000.0,16.4786,16.6198,16.4695,16.6107,131000.0
2006-06-21 11:30:00,36.48,36.57,36.46,36.49,145200.0,16.6153,16.6563,16.6062,16.6198,145200.0
2006-06-21 12:00:00,36.49,36.63,36.48,36.55,216800.0,16.6198,16.6836,16.6153,16.6472,216800.0
2006-06-21 12:30:00,36.56,36.6,36.47,36.49,156200.0,16.6517,16.6699,16.6107,16.6198,156200.0
2006-06-21 13:00:00,36.48,36.52,36.45,36.46,80800.0,16.6153,16.6335,16.6016,16.6062,80800.0
2006-06-21 13:30:00,36.46,36.55,36.41,36.55,103400.0,16.6062,16.6472,16.5834,16.6472,103400.0
2006-06-21 14:00:00,36.55,36.56,36.49,36.5,99000.0,16.6472,16.6517,16.6198,16.6244,99000.0
2006-06-21 14:30:00,36.5,36.59,36.5,36.55,95200.0,16.6244,16.6654,16.6244,16.6472,95200.0
2006-06-21 15:00:00,36.55,36.55,36.41,36.41,94800.0,16.6472,16.6472,16.5834,16.5834,94800.0
2006-06-21 15:30:00,36.42,36.42,36.28,36.29,180000.0,16.588,16.588,16.5242,16.5287,180000.0
2006-06-22 09:30:00,36.2,36.23,36.09,36.11,155800.0,16.4878,16.5014,16.4377,16.4468,155800.0
2006-06-22 10:00:00,36.13,36.13,35.98,35.99,137600.0,16.4559,16.4559,16.3876,16.3921,137600.0
2006-06-22 10:30:00,35.99,36.1,35.98,36.02,242000.0,16.3921,16.4422,16.3876,16.4058,242000.0
2006-06-22 11:00:00,36.02,36.04,35.9,35.91,266000.0,16.4058,16.4149,16.3511,16.3557,266000.0
2006-06-22 11:30:00,35.91,36.0,35.91,35.99,262800.0,16.3557,16.3967,16.3557,16.3921,262800.0
2006-06-22 12:00:00,36.0,36.13,36.0,36.05,118800.0,16.3967,16.4559,16.3967,16.4194,118800.0
2006-06-22 12:30:00,36.06,36.06,35.96,36.02,101600.0,16.424,16.424,16.3784,16.4058,101600.0
2006-06-22 13:00:00,35.99,36.08,35.99,36.06,73800.0,16.3921,16.4331,16.3921,16.424,73800.0
2006-06-22 13:30:00,36.05,36.05,35.94,35.96,179800.0,16.4194,16.4194,16.3693,16.3784,179800.0
2006-06-22 14:00:00,35.95,35.95,35.83,35.87,362000.0,16.3739,16.3739,16.3192,16.3375,362000.0
2006-06-22 14:30:00,35.86,35.94,35.83,35.91,316600.0,16.3329,16.3693,16.3192,16.3557,316600.0
2006-06-22 15:00:00,35.9,35.95,35.88,35.88,226200.0,16.3511,16.3739,16.342,16.342,226200.0
2006-06-22 15:30:00,35.88,36.01,35.86,36.0,429600.0,16.342,16.4012,16.3329,16.3967,429600.0
2006-06-23 09:30:00,35.89,36.47,35.88,36.47,323400.0,16.3466,16.6107,16.342,16.6107,323400.0
2006-06-23 10:00:00,36.47,36.69,36.43,36.63,271600.0,16.6107,16.7109,16.5925,16.6836,271600.0
2006-06-23 10:30:00,36.64,36.66,36.33,36.51,241400.0,16.6882,16.6973,16.547,16.6289,241400.0
2006-06-23 11:00:00,36.51,36.51,36.37,36.44,171000.0,16.6289,16.6289,16.5652,16.5971,171000.0
2006-06-23 11:30:00,36.45,36.51,36.42,36.47,133200.0,16.6016,16.6289,16.588,16.6107,133200.0
2006-06-23 12:00:00,36.48,36.85,36.48,36.74,143000.0,16.6153,16.7838,16.6153,16.7337,143000.0
2006-06-23 12:30:00,36.74,36.81,36.59,36.6,161200.0,16.7337,16.7656,16.6654,16.6699,161200.0
2006-06-23 13:00:00,36.59,36.6,36.58,36.58,166600.0,16.6654,16.6699,16.6608,16.6608,166600.0
2006-06-23 13:30:00,36.59,36.68,36.55,36.57,159000.0,16.6654,16.7064,16.6472,16.6563,159000.0
2006-06-23 14:00:00,36.56,36.56,36.52,36.54,121000.0,16.6517,16.6517,16.6335,16.6426,121000.0
2006-06-23 14:30:00,36.52,36.56,36.43,36.45,160400.0,16.6335,16.6517,16.5925,16.6016,160400.0
2006-06-23 15:00:00,36.43,36.46,36.26,36.37,238000.0,16.5925,16.6062,16.5151,16.5652,238000.0
2006-06-23 15:30:00,36.38,36.47,36.34,36.37,175800.0,16.5697,16.6107,16.5515,16.5652,175800.0
2006-06-26 09:30:00,36.44,36.68,36.44,36.59,186400.0,16.5971,16.7064,16.5971,16.6654,186400.0
2006-06-26 10:00:00,36.59,36.66,36.54,36.65,175000.0,16.6654,16.6973,16.6426,16.6927,175000.0
2006-06-26 10:30:00,36.65,36.66,36.55,36.61,155800.0,16.6927,16.6973,16.6472,16.6745,155800.0
2006-06-26 11:00:00,36.63,36.65,36.58,36.63,131200.0,16.6836,16.6927,16.6608,16.6836,131200.0
2006-06-26 11:30:00,36.64,36.65,36.58,36.65,123800.0,16.6882,16.6927,16.6608,16.6927,123800.0
2006-06-26 12:00:00,36.65,36.65,36.58,36.58,65200.0,16.6927,16.6927,16.6608,16.6608,65200.0
2006-06-26 12:30:00,36.58,36.71,36.58,36.69,96200.0,16.6608,16.72,16.6608,16.7109,96200.0
2006-06-26 13:00:00,36.69,36.74,36.68,36.69,85800.0,16.7109,16.7337,16.7064,16.7109,85800.0
2006-06-26 13:30:00,36.69,36.71,36.69,36.7,74800.0,16.7109,16.72,16.7109,16.7155,74800.0
2006-06-26 14:00:00,36.71,36.71,36.64,36.65,118800.0,16.72,16.72,16.6882,16.6927,118800.0
2006-06-26 14:30:00,36.65,36.72,36.65,36.69,90200.0,16.6927,16.7246,16.6927,16.7109,90200.0
2006-06-26 15:00:00,36.69,36.73,36.68,36.72,133000.0,16.7109,16.7291,16.7064,16.7246,133000.0
2006-06-26 15:30:00,36.72,36.83,36.71,36.82,252000.0,16.7246,16.7747,16.72,16.7701,252000.0
2006-06-27 09:30:00,36.8,36.95,36.76,36.92,149400.0,16.761,16.8294,16.7428,16.8157,149400.0
2006-06-27 10:00:00,36.92,37.02,36.81,37.02,304000.0,16.8157,16.8612,16.7656,16.8612,304000.0
2006-06-27 10:30:00,37.02,37.15,36.95,36.95,172600.0,16.8612,16.9204,16.8294,16.8294,172600.0
2006-06-27 11:00:00,36.95,36.95,36.72,36.83,218200.0,16.8294,16.8294,16.7246,16.7747,218200.0
2006-06-27 11:30:00,36.83,36.99,36.82,36.98,140000.0,16.7747,16.8476,16.7701,16.843,140000.0
2006-06-27 12:00:00,36.98,36.98,36.79,36.8,115400.0,16.843,16.843,16.7565,16.761,115400.0
2006-06-27 12:30:00,36.79,36.79,36.62,36.65,141600.0,16.7565,16.7565,16.679,16.6927,141600.0
2006-06-27 13:00:00,36.65,36.77,36.63,36.77,102800.0,16.6927,16.7474,16.6836,16.7474,102800.0
2006-06-27 13:30:00,36.77,36.8,36.7,36.75,133000.0,16.7474,16.761,16.7155,16.7383,133000.0
2006-06-27 14:00:00,36.74,36.75,36.63,36.66,150200.0,16.7337,16.7383,16.6836,16.6973,150200.0
2006-06-27 14:30:00,36.66,36.73,36.61,36.63,296000.0,16.6973,16.7291,16.6745,16.6836,296000.0
2006-06-27 15:00:00,36.63,36.77,36.62,36.71,150000.0,16.6836,16.7474,16.679,16.72,150000.0
2006-06-27 15:30:00,36.71,36.74,36.52,36.62,159400.0,16.72,16.7337,16.6335,16.679,159400.0
2006-06-28 09:30:00,36.59,36.76,36.59,36.7,169200.0,16.6654,16.7428,16.6654,16.7155,169200.0
2006-06-28 10:00:00,36.7,36.75,36.68,36.7,110600.0,16.7155,16.7383,16.7064,16.7155,110600.0
2006-06-28 10:30:00,36.71,36.82,36.69,36.74,129400.0,16.72,16.7701,16.7109,16.7337,129400.0
2006-06-28 11:00:00,36.75,36.79,36.68,36.76,179400.0,16.7383,16.7565,16.7064,16.7428,179400.0
2006-06-28 11:30:00,36.77,36.85,36.76,36.84,76000.0,16.7474,16.7838,16.7428,16.7792,76000.0
2006-06-28 12:00:00,36.85,36.85,36.78,36.83,109000.0,16.7838,16.7838,16.7519,16.7747,109000.0
2006-06-28 12:30:00,36.83,36.84,36.8,36.84,38200.0,16.7747,16.7792,16.761,16.7792,38200.0
2006-06-28 13:00:00,36.84,36.84,36.72,36.73,73600.0,16.7792,16.7792,16.7246,16.7291,73600.0
2006-06-28 13:30:00,36.72,36.78,36.7,36.78,86400.0,16.7246,16.7519,16.7155,16.7519,86400.0
2006-06-28 14:00:00,36.78,36.78,36.69,36.74,141600.0,16.7519,16.7519,16.7109,16.7337,141600.0
2006-06-28 14:30:00,36.74,36.77,36.7,36.72,206200.0,16.7337,16.7474,16.7155,16.7246,206200.0
2006-06-28 15:00:00,36.73,36.8,36.72,36.8,269000.0,16.7291,16.761,16.7246,16.761,269000.0
2006-06-28 15:30:00,36.79,36.81,36.7,36.73,227400.0,16.7565,16.7656,16.7155,16.7291,227400.0
2006-06-29 09:30:00,36.98,37.17,36.85,37.02,233200.0,16.843,16.9296,16.7838,16.8612,233200.0
2006-06-29 10:00:00,37.02,37.25,37.02,37.25,414600.0,16.8612,16.966,16.8612,16.966,414600.0
2006-06-29 10:30:00,37.25,37.37,37.21,37.22,255000.0,16.966,17.0206,16.9478,16.9523,255000.0
2006-06-29 11:00:00,37.23,37.3,37.1,37.16,147600.0,16.9569,16.9888,16.8977,16.925,147600.0
2006-06-29 11:30:00,37.17,37.2,37.04,37.04,270800.0,16.9296,16.9432,16.8703,16.8703,270800.0
2006-06-29 12:00:00,37.04,37.21,37.01,37.18,160600.0,16.8703,16.9478,16.8567,16.9341,160600.0
2006-06-29 12:30:00,37.18,37.18,37.09,37.15,74600.0,16.9341,16.9341,16.8931,16.9204,74600.0
2006-06-29 13:00:00,37.14,37.28,37.13,37.28,181800.0,16.9159,16.9797,16.9113,16.9797,181800.0
2006-06-29 13:30:00,37.27,37.31,37.23,37.23,78600.0,16.9751,16.9933,16.9569,16.9569,78600.0
2006-06-29 14:00:00,37.24,37.6,37.22,37.6,333800.0,16.9614,17.1254,16.9523,17.1254,333800.0
2006-06-29 14:30:00,37.6,37.66,37.43,37.52,372800.0,17.1254,17.1527,17.048,17.089,372800.0
2006-06-29 15:00:00,37.52,37.54,37.38,37.54,208800.0,17.089,17.0981,17.0252,17.0981,208800.0
2006-06-29 15:30:00,37.53,37.63,37.47,37.63,389400.0,17.0935,17.1391,17.0662,17.1391,389400.0
2006-06-30 09:30:00,37.63,37.77,37.52,37.66,185400.0,17.1391,17.2028,17.089,17.1527,185400.0
2006-06-30 10:00:00,37.66,37.66,37.52,37.61,180000.0,17.1527,17.1527,17.089,17.13,180000.0
2006-06-30 10:30:00,37.62,37.63,37.52,37.54,157000.0,17.1345,17.1391,17.089,17.0981,157000.0
2006-06-30 11:00:00,37.54,37.57,37.45,37.49,147000.0,17.0981,17.1117,17.0571,17.0753,147000.0
2006-06-30 11:30:00,37.47,37.48,37.43,37.48,351800.0,17.0662,17.0707,17.048,17.0707,351800.0
2006-06-30 12:00:00,37.46,37.47,37.42,37.44,174000.0,17.0616,17.0662,17.0434,17.0525,174000.0
2006-06-30 12:30:00,37.43,37.46,37.41,37.41,94600.0,17.048,17.0616,17.0389,17.0389,94600.0
2006-06-30 13:00:00,37.42,37.45,37.4,37.42,152800.0,17.0434,17.0571,17.0343,17.0434,152800.0
2006-06-30 13:30:00,37.41,37.44,37.36,37.36,158200.0,17.0389,17.0525,17.0161,17.0161,158200.0
2006-06-30 14:00:00,37.36,37.42,37.32,37.34,168000.0,17.0161,17.0434,16.9979,17.007,168000.0
2006-06-30 14:30:00,37.34,37.44,37.32,37.41,240600.0,17.007,17.0525,16.9979,17.0389,240600.0
2006-06-30 15:00:00,37.41,37.42,37.34,37.4,221800.0,17.0389,17.0434,17.007,17.0343,221800.0
2006-06-30 15:30:00,37.4,37.4,37.35,37.36,265400.0,17.0343,17.0343,17.0115,17.0161,265400.0
2006-07-03 09:30:00,37.4,37.45,37.22,37.26,137400.0,17.0343,17.0571,16.9523,16.9705,137400.0
2006-07-03 10:00:00,37.26,37.47,37.24,37.45,122600.0,16.9705,17.0662,16.9614,17.0571,122600.0
2006-07-03 10:30:00,37.45,37.59,37.45,37.55,96800.0,17.0571,17.1208,17.0571,17.1026,96800.0
2006-07-03 11:00:00,37.57,37.59,37.52,37.55,119400.0,17.1117,17.1208,17.089,17.1026,119400.0
2006-07-03 11:30:00,37.55,37.7,37.54,37.7,97600.0,17.1026,17.1709,17.0981,17.1709,97600.0
2006-07-03 12:00:00,37.7,37.75,37.67,37.68,129600.0,17.1709,17.1937,17.1573,17.1618,129600.0
2006-07-03 12:30:00,37.68,37.81,37.67,37.81,181200.0,17.1618,17.221,17.1573,17.221,181200.0
2006-07-03 13:00:00,37.81,37.82,37.81,37.82,19800.0,17.221,17.2256,17.221,17.2256,19800.0
2006-07-03 13:30:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:00:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:30:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:00:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:30:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-05 09:30:00,37.48,37.72,37.48,37.67,261600.0,17.0707,17.1801,17.0707,17.1573,261600.0
2006-07-05 10:00:00,37.67,37.67,37.55,37.6,153800.0,17.1573,17.1573,17.1026,17.1254,153800.0
2006-07-05 10:30:00,37.59,37.6,37.44,37.45,329000.0,17.1208,17.1254,17.0525,17.0571,329000.0
2006-07-05 11:00:00,37.44,37.57,37.42,37.48,238200.0,17.0525,17.1117,17.0434,17.0707,238200.0
2006-07-05 11:30:00,37.46,37.46,37.31,37.38,195800.0,17.0616,17.0616,16.9933,17.0252,195800.0
2006-07-05 12:00:00,37.37,37.53,37.37,37.51,317000.0,17.0206,17.0935,17.0206,17.0844,317000.0
2006-07-05 12:30:00,37.51,37.51,37.35,37.38,110400.0,17.0844,17.0844,17.0115,17.0252,110400.0
2006-07-05 13:00:00,37.38,37.56,37.38,37.54,226000.0,17.0252,17.1072,17.0252,17.0981,226000.0
2006-07-05 13:30:00,37.55,37.59,37.5,37.51,85000.0,17.1026,17.1208,17.0799,17.0844,85000.0
2006-07-05 14:00:00,37.51,37.53,37.47,37.49,154000.0,17.0844,17.0935,17.0662,17.0753,154000.0
2006-07-05 14:30:00,37.47,37.6,37.47,37.53,165800.0,17.0662,17.1254,17.0662,17.0935,165800.0
2006-07-05 15:00:00,37.52,37.58,37.49,37.55,137200.0,17.089,17.1163,17.0753,17.1026,137200.0
2006-07-05 15:30:00,37.55,37.6,37.46,37.53,214400.0,17.1026,17.1254,17.0616,17.0935,214400.0
2006-07-06 09:30:00,37.52,37.53,37.3,37.36,248800.0,17.089,17.0935,16.9888,17.0161,248800.0
2006-07-06 10:00:00,37.37,37.42,37.35,37.38,208400.0,17.0206,17.0434,17.0115,17.0252,208400.0
2006-07-06 10:30:00,37.39,37.47,37.36,37.43,391400.0,17.0298,17.0662,17.0161,17.048,391400.0
2006-07-06 11:00:00,37.43,37.53,37.41,37.53,347200.0,17.048,17.0935,17.0389,17.0935,347200.0
2006-07-06 11:30:00,37.52,37.55,37.49,37.51,196600.0,17.089,17.1026,17.0753,17.0844,196600.0
2006-07-06 12:00:00,37.51,37.54,37.47,37.52,125000.0,17.0844,17.0981,17.0662,17.089,125000.0
2006-07-06 12:30:00,37.52,37.55,37.43,37.5,98400.0,17.089,17.1026,17.048,17.0799,98400.0
2006-07-06 13:00:00,37.51,37.58,37.5,37.53,153200.0,17.0844,17.1163,17.0799,17.0935,153200.0
2006-07-06 13:30:00,37.54,37.54,37.46,37.46,147800.0,17.0981,17.0981,17.0616,17.0616,147800.0
2006-07-06 14:00:00,37.46,37.47,37.42,37.45,189600.0,17.0616,17.0662,17.0434,17.0571,189600.0
2006-07-06 14:30:00,37.45,37.48,37.39,37.46,281600.0,17.0571,17.0707,17.0298,17.0616,281600.0
2006-07-06 15:00:00,37.46,37.6,37.45,37.58,253400.0,17.0616,17.1254,17.0571,17.1163,253400.0
2006-07-06 15:30:00,37.58,37.7,37.56,37.67,333200.0,17.1163,17.1709,17.1072,17.1573,333200.0
2006-07-07 09:30:00,37.6,37.78,37.57,37.57,327600.0,17.1254,17.2074,17.1117,17.1117,327600.0
2006-07-07 10:00:00,37.57,37.8,37.51,37.77,694000.0,17.1117,17.2165,17.0844,17.2028,694000.0
2006-07-07 10:30:00,37.75,37.83,37.73,37.82,413000.0,17.1937,17.2302,17.1846,17.2256,413000.0
2006-07-07 11:00:00,37.84,37.88,37.76,37.77,120600.0,17.2347,17.2529,17.1983,17.2028,120600.0
2006-07-07 11:30:00,37.77,37.95,37.75,37.88,116400.0,17.2028,17.2848,17.1937,17.2529,116400.0
2006-07-07 12:00:00,37.88,37.89,37.84,37.87,229400.0,17.2529,17.2575,17.2347,17.2484,229400.0
2006-07-07 12:30:00,37.87,37.91,37.85,37.85,94400.0,17.2484,17.2666,17.2393,17.2393,94400.0
2006-07-07 13:00:00,37.85,37.89,37.8,37.82,120200.0,17.2393,17.2575,17.2165,17.2256,120200.0
2006-07-07 13:30:00,37.81,37.84,37.81,37.83,164000.0,17.221,17.2347,17.221,17.2302,164000.0
2006-07-07 14:00:00,37.82,37.87,37.79,37.79,451400.0,17.2256,17.2484,17.2119,17.2119,451400.0
2006-07-07 14:30:00,37.8,37.8,37.63,37.66,116200.0,17.2165,17.2165,17.1391,17.1527,116200.0
2006-07-07 15:00:00,37.66,37.69,37.6,37.63,158600.0,17.1527,17.1664,17.1254,17.1391,158600.0
2006-07-07 15:30:00,37.63,37.67,37.57,37.66,175600.0,17.1391,17.1573,17.1117,17.1527,175600.0
2006-07-10 09:30:00,37.77,37.77,37.6,37.7,323400.0,17.2028,17.2028,17.1254,17.1709,323400.0
2006-07-10 10:00:00,37.7,37.73,37.59,37.65,228600.0,17.1709,17.1846,17.1208,17.1482,228600.0
2006-07-10 10:30:00,37.65,37.67,37.59,37.63,162000.0,17.1482,17.1573,17.1208,17.1391,162000.0
2006-07-10 11:00:00,37.63,37.67,37.62,37.65,195400.0,17.1391,17.1573,17.1345,17.1482,195400.0
2006-07-10 11:30:00,37.66,37.66,37.6,37.66,124800.0,17.1527,17.1527,17.1254,17.1527,124800.0
2006-07-10 12:00:00,37.66,37.74,37.63,37.71,284400.0,17.1527,17.1892,17.1391,17.1755,284400.0
2006-07-10 12:30:00,37.71,37.82,37.71,37.73,136600.0,17.1755,17.2256,17.1755,17.1846,136600.0
2006-07-10 13:00:00,37.73,37.73,37.67,37.7,150800.0,17.1846,17.1846,17.1573,17.1709,150800.0
2006-07-10 13:30:00,37.69,37.74,37.68,37.68,554600.0,17.1664,17.1892,17.1618,17.1618,554600.0
2006-07-10 14:00:00,37.7,37.71,37.63,37.67,107600.0,17.1709,17.1755,17.1391,17.1573,107600.0
2006-07-10 14:30:00,37.67,37.67,37.57,37.64,146400.0,17.1573,17.1573,17.1117,17.1436,146400.0
2006-07-10 15:00:00,37.64,37.76,37.63,37.76,231000.0,17.1436,17.1983,17.1391,17.1983,231000.0
2006-07-10 15:30:00,37.76,37.76,37.71,37.72,175600.0,17.1983,17.1983,17.1755,17.1801,175600.0
2006-07-11 09:30:00,37.7,37.85,37.68,37.7,216800.0,17.1709,17.2393,17.1618,17.1709,216800.0
2006-07-11 10:00:00,37.71,37.73,37.51,37.54,164600.0,17.1755,17.1846,17.0844,17.0981,164600.0
2006-07-11 10:30:00,37.54,37.56,37.48,37.56,159400.0,17.0981,17.1072,17.0707,17.1072,159400.0
2006-07-11 11:00:00,37.55,37.6,37.54,37.59,145200.0,17.1026,17.1254,17.0981,17.1208,145200.0
2006-07-11 11:30:00,37.59,37.59,37.5,37.52,280200.0,17.1208,17.1208,17.0799,17.089,280200.0
2006-07-11 12:00:00,37.52,37.56,37.52,37.55,141800.0,17.089,17.1072,17.089,17.1026,141800.0
2006-07-11 12:30:00,37.55,37.65,37.55,37.63,225200.0,17.1026,17.1482,17.1026,17.1391,225200.0
2006-07-11 13:00:00,37.63,38.13,37.62,37.67,472200.0,17.1391,17.3668,17.1345,17.1573,472200.0
2006-07-11 13:30:00,37.67,37.69,37.63,37.67,141200.0,17.1573,17.1664,17.1391,17.1573,141200.0
2006-07-11 14:00:00,37.67,37.68,37.64,37.67,247000.0,17.1573,17.1618,17.1436,17.1573,247000.0
2006-07-11 14:30:00,37.67,37.69,37.67,37.67,212200.0,17.1573,17.1664,17.1573,17.1573,212200.0
2006-07-11 15:00:00,37.67,37.76,37.65,37.73,200400.0,17.1573,17.1983,17.1482,17.1846,200400.0
2006-07-11 15:30:00,37.71,37.79,37.71,37.78,252800.0,17.1755,17.2119,17.1755,17.2074,252800.0
2006-07-12 09:30:00,37.84,37.84,37.6,37.63,181400.0,17.2347,17.2347,17.1254,17.1391,181400.0
2006-07-12 10:00:00,37.63,37.68,37.58,37.58,194600.0,17.1391,17.1618,17.1163,17.1163,194600.0
2006-07-12 10:30:00,37.58,37.64,37.58,37.62,209200.0,17.1163,17.1436,17.1163,17.1345,209200.0
2006-07-12 11:00:00,37.62,37.62,37.55,37.57,170000.0,17.1345,17.1345,17.1026,17.1117,170000.0
2006-07-12 11:30:00,37.57,37.68,37.57,37.66,98400.0,17.1117,17.1618,17.1117,17.1527,98400.0
2006-07-12 12:00:00,37.66,37.69,37.6,37.6,121000.0,17.1527,17.1664,17.1254,17.1254,121000.0
2006-07-12 12:30:00,37.6,37.64,37.59,37.63,94000.0,17.1254,17.1436,17.1208,17.1391,94000.0
2006-07-12 13:00:00,37.62,37.63,37.58,37.58,138800.0,17.1345,17.1391,17.1163,17.1163,138800.0
2006-07-12 13:30:00,37.58,37.63,37.52,37.55,102600.0,17.1163,17.1391,17.089,17.1026,102600.0
2006-07-12 14:00:00,37.56,37.6,37.52,37.57,136200.0,17.1072,17.1254,17.089,17.1117,136200.0
2006-07-12 14:30:00,37.58,37.6,37.48,37.52,228400.0,17.1163,17.1254,17.0707,17.089,228400.0
2006-07-12 15:00:00,37.51,37.55,37.49,37.53,187800.0,17.0844,17.1026,17.0753,17.0935,187800.0
2006-07-12 15:30:00,37.53,37.58,37.51,37.57,569000.0,17.0935,17.1163,17.0844,17.1117,569000.0
2006-07-13 09:30:00,37.58,37.85,37.58,37.66,256000.0,17.1163,17.2393,17.1163,17.1527,256000.0
2006-07-13 10:00:00,37.66,37.71,37.63,37.67,417800.0,17.1527,17.1755,17.1391,17.1573,417800.0
2006-07-13 10:30:00,37.66,37.71,37.63,37.64,185200.0,17.1527,17.1755,17.1391,17.1436,185200.0
2006-07-13 11:00:00,37.64,37.71,37.6,37.63,187800.0,17.1436,17.1755,17.1254,17.1391,187800.0
2006-07-13 11:30:00,37.64,37.64,37.59,37.63,281800.0,17.1436,17.1436,17.1208,17.1391,281800.0
2006-07-13 12:00:00,37.64,37.68,37.58,37.63,117400.0,17.1436,17.1618,17.1163,17.1391,117400.0
2006-07-13 12:30:00,37.62,37.7,37.58,37.58,95200.0,17.1345,17.1709,17.1163,17.1163,95200.0
2006-07-13 13:00:00,37.62,37.66,37.58,37.59,100200.0,17.1345,17.1527,17.1163,17.1208,100200.0
2006-07-13 13:30:00,37.6,37.68,37.59,37.61,251000.0,17.1254,17.1618,17.1208,17.13,251000.0
2006-07-13 14:00:00,37.6,37.65,37.58,37.59,185000.0,17.1254,17.1482,17.1163,17.1208,185000.0
2006-07-13 14:30:00,37.6,37.62,37.56,37.58,266800.0,17.1254,17.1345,17.1072,17.1163,266800.0
2006-07-13 15:00:00,37.58,37.58,37.46,37.51,279800.0,17.1163,17.1163,17.0616,17.0844,279800.0
2006-07-13 15:30:00,37.53,37.57,37.43,37.53,264400.0,17.0935,17.1117,17.048,17.0935,264400.0
2006-07-14 09:30:00,37.5,37.69,37.37,37.52,267800.0,17.0799,17.1664,17.0206,17.089,267800.0
2006-07-14 10:00:00,37.51,37.57,37.5,37.52,136000.0,17.0844,17.1117,17.0799,17.089,136000.0
2006-07-14 10:30:00,37.54,37.57,37.44,37.45,92000.0,17.0981,17.1117,17.0525,17.0571,92000.0
2006-07-14 11:00:00,37.43,37.47,37.4,37.4,257600.0,17.048,17.0662,17.0343,17.0343,257600.0
2006-07-14 11:30:00,37.4,37.47,37.34,37.46,222200.0,17.0343,17.0662,17.007,17.0616,222200.0
2006-07-14 12:00:00,37.48,37.53,37.41,37.44,99200.0,17.0707,17.0935,17.0389,17.0525,99200.0
2006-07-14 12:30:00,37.44,37.63,37.41,37.6,120200.0,17.0525,17.1391,17.0389,17.1254,120200.0
2006-07-14 13:00:00,37.59,37.71,37.5,37.7,118000.0,17.1208,17.1755,17.0799,17.1709,118000.0
2006-07-14 13:30:00,37.71,37.71,37.59,37.63,162400.0,17.1755,17.1755,17.1208,17.1391,162400.0
2006-07-14 14:00:00,37.62,37.86,37.6,37.81,337600.0,17.1345,17.2438,17.1254,17.221,337600.0
2006-07-14 14:30:00,37.8,37.81,37.74,37.78,204200.0,17.2165,17.221,17.1892,17.2074,204200.0
2006-07-14 15:00:00,37.78,37.87,37.78,37.82,299000.0,17.2074,17.2484,17.2074,17.2256,299000.0
2006-07-14 15:30:00,37.82,37.89,37.74,37.84,566000.0,17.2256,17.2575,17.1892,17.2347,566000.0
2006-07-17 09:30:00,37.81,38.01,37.74,38.01,212200.0,17.221,17.3121,17.1892,17.3121,212200.0
2006-07-17 10:00:00,38.02,38.09,37.96,38.07,308000.0,17.3167,17.3486,17.2894,17.3395,308000.0
2006-07-17 10:30:00,38.06,38.12,37.98,38.12,171600.0,17.3349,17.3622,17.2985,17.3622,171600.0
2006-07-17 11:00:00,38.12,38.13,37.98,38.01,172400.0,17.3622,17.3668,17.2985,17.3121,172400.0
2006-07-17 11:30:00,38.01,38.08,37.93,38.08,321800.0,17.3121,17.344,17.2757,17.344,321800.0
2006-07-17 12:00:00,38.08,38.1,38.04,38.09,203800.0,17.344,17.3531,17.3258,17.3486,203800.0
2006-07-17 12:30:00,38.09,38.1,38.03,38.07,84000.0,17.3486,17.3531,17.3213,17.3395,84000.0
2006-07-17 13:00:00,38.05,38.07,37.97,37.98,184800.0,17.3304,17.3395,17.2939,17.2985,184800.0
2006-07-17 13:30:00,37.98,37.99,37.94,37.96,142600.0,17.2985,17.303,17.2803,17.2894,142600.0
2006-07-17 14:00:00,37.96,37.99,37.85,37.94,463000.0,17.2894,17.303,17.2393,17.2803,463000.0
2006-07-17 14:30:00,37.94,37.95,37.83,37.86,295200.0,17.2803,17.2848,17.2302,17.2438,295200.0
2006-07-17 15:00:00,37.86,37.98,37.85,37.92,243000.0,17.2438,17.2985,17.2393,17.2711,243000.0
2006-07-17 15:30:00,37.92,37.96,37.87,37.91,562000.0,17.2711,17.2894,17.2484,17.2666,562000.0
2006-07-18 09:30:00,37.9,37.9,37.68,37.8,177600.0,17.262,17.262,17.1618,17.2165,177600.0
2006-07-18 10:00:00,37.76,37.8,37.52,37.57,297200.0,17.1983,17.2165,17.089,17.1117,297200.0
2006-07-18 10:30:00,37.56,37.65,37.52,37.56,121800.0,17.1072,17.1482,17.089,17.1072,121800.0
2006-07-18 11:00:00,37.55,37.6,37.5,37.57,189000.0,17.1026,17.1254,17.0799,17.1117,189000.0
2006-07-18 11:30:00,37.57,37.6,37.51,37.51,133600.0,17.1117,17.1254,17.0844,17.0844,133600.0
2006-07-18 12:00:00,37.51,37.62,37.49,37.58,241600.0,17.0844,17.1345,17.0753,17.1163,241600.0
2006-07-18 12:30:00,37.58,37.58,37.52,37.57,238400.0,17.1163,17.1163,17.089,17.1117,238400.0
2006-07-18 13:00:00,37.57,37.58,37.42,37.49,280600.0,17.1117,17.1163,17.0434,17.0753,280600.0
2006-07-18 13:30:00,37.49,37.58,37.37,37.4,181800.0,17.0753,17.1163,17.0206,17.0343,181800.0
2006-07-18 14:00:00,37.41,37.49,37.36,37.48,160200.0,17.0389,17.0753,17.0161,17.0707,160200.0
2006-07-18 14:30:00,37.47,37.49,37.39,37.45,396200.0,17.0662,17.0753,17.0298,17.0571,396200.0
2006-07-18 15:00:00,37.46,37.46,37.29,37.38,239400.0,17.0616,17.0616,16.9842,17.0252,239400.0
2006-07-18 15:30:00,37.38,37.55,37.37,37.52,398200.0,17.0252,17.1026,17.0206,17.089,398200.0
2006-07-19 09:30:00,37.61,37.68,37.51,37.62,131800.0,17.13,17.1618,17.0844,17.1345,131800.0
2006-07-19 10:00:00,37.61,37.89,37.61,37.84,285000.0,17.13,17.2575,17.13,17.2347,285000.0
2006-07-19 10:30:00,37.84,38.21,37.81,38.11,557200.0,17.2347,17.4032,17.221,17.3577,557200.0
2006-07-19 11:00:00,38.12,38.15,37.98,37.99,189000.0,17.3622,17.3759,17.2985,17.303,189000.0
2006-07-19 11:30:00,37.99,38.05,37.94,37.96,194200.0,17.303,17.3304,17.2803,17.2894,194200.0
2006-07-19 12:00:00,37.93,38.05,37.9,38.05,84600.0,17.2757,17.3304,17.262,17.3304,84600.0
2006-07-19 12:30:00,38.05,38.08,38.01,38.07,76400.0,17.3304,17.344,17.3121,17.3395,76400.0
2006-07-19 13:00:00,38.06,38.2,38.04,38.15,83400.0,17.3349,17.3987,17.3258,17.3759,83400.0
2006-07-19 13:30:00,38.14,38.14,38.05,38.07,146600.0,17.3714,17.3714,17.3304,17.3395,146600.0
2006-07-19 14:00:00,38.07,38.13,38.02,38.09,142400.0,17.3395,17.3668,17.3167,17.3486,142400.0
2006-07-19 14:30:00,38.09,38.2,38.08,38.17,249200.0,17.3486,17.3987,17.344,17.385,249200.0
2006-07-19 15:00:00,38.17,38.23,38.09,38.22,307400.0,17.385,17.4123,17.3486,17.4078,307400.0
2006-07-19 15:30:00,38.22,38.35,38.18,38.23,591800.0,17.4078,17.467,17.3896,17.4123,591800.0
2006-07-20 09:30:00,38.25,38.48,38.24,38.38,207400.0,17.4215,17.5262,17.4169,17.4807,207400.0
2006-07-20 10:00:00,38.38,38.56,38.36,38.55,186000.0,17.4807,17.5626,17.4716,17.5581,186000.0
2006-07-20 10:30:00,38.54,38.63,38.51,38.61,166000.0,17.5535,17.5945,17.5399,17.5854,166000.0
2006-07-20 11:00:00,38.6,38.6,38.5,38.52,146200.0,17.5809,17.5809,17.5353,17.5444,146200.0
2006-07-20 11:30:00,38.52,38.53,38.4,38.49,154600.0,17.5444,17.549,17.4898,17.5308,154600.0
2006-07-20 12:00:00,38.5,38.59,38.47,38.57,102800.0,17.5353,17.5763,17.5217,17.5672,102800.0
2006-07-20 12:30:00,38.55,38.62,38.54,38.59,81800.0,17.5581,17.59,17.5535,17.5763,81800.0
2006-07-20 13:00:00,38.59,38.71,38.58,38.68,113400.0,17.5763,17.631,17.5718,17.6173,113400.0
2006-07-20 13:30:00,38.68,38.71,38.61,38.65,178400.0,17.6173,17.631,17.5854,17.6036,178400.0
2006-07-20 14:00:00,38.64,38.66,38.56,38.61,160200.0,17.5991,17.6082,17.5626,17.5854,160200.0
2006-07-20 14:30:00,38.6,38.68,38.57,38.6,296000.0,17.5809,17.6173,17.5672,17.5809,296000.0
2006-07-20 15:00:00,38.59,38.67,38.57,38.61,202000.0,17.5763,17.6127,17.5672,17.5854,202000.0
2006-07-20 15:30:00,38.62,38.65,38.57,38.59,355000.0,17.59,17.6036,17.5672,17.5763,355000.0
2006-07-21 09:30:00,38.95,38.95,38.63,38.8,819800.0,17.7403,17.7403,17.5945,17.672,819800.0
2006-07-21 10:00:00,38.8,38.84,38.71,38.77,245600.0,17.672,17.6902,17.631,17.6583,245600.0
2006-07-21 10:30:00,38.8,38.92,38.75,38.86,177400.0,17.672,17.7266,17.6492,17.6993,177400.0
2006-07-21 11:00:00,38.85,38.85,38.74,38.74,210800.0,17.6947,17.6947,17.6446,17.6446,210800.0
2006-07-21 11:30:00,38.74,38.79,38.68,38.74,173000.0,17.6446,17.6674,17.6173,17.6446,173000.0
2006-07-21 12:00:00,38.74,38.81,38.67,38.81,96200.0,17.6446,17.6765,17.6127,17.6765,96200.0
2006-07-21 12:30:00,38.81,38.87,38.77,38.84,151600.0,17.6765,17.7038,17.6583,17.6902,151600.0
2006-07-21 13:00:00,38.85,38.91,38.8,38.88,93400.0,17.6947,17.7221,17.672,17.7084,93400.0
2006-07-21 13:30:00,38.88,38.95,38.81,38.81,91600.0,17.7084,17.7403,17.6765,17.6765,91600.0
2006-07-21 14:00:00,38.81,38.85,38.78,38.84,173000.0,17.6765,17.6947,17.6628,17.6902,173000.0
2006-07-21 14:30:00,38.83,38.85,38.75,38.77,196600.0,17.6856,17.6947,17.6492,17.6583,196600.0
2006-07-21 15:00:00,38.78,38.83,38.76,38.76,199800.0,17.6628,17.6856,17.6537,17.6537,199800.0
2006-07-21 15:30:00,38.76,38.86,38.74,38.85,268200.0,17.6537,17.6993,17.6446,17.6947,268200.0
2006-07-24 09:30:00,38.83,38.94,38.8,38.82,235800.0,17.6856,17.7357,17.672,17.6811,235800.0
2006-07-24 10:00:00,38.84,38.84,38.75,38.78,191000.0,17.6902,17.6902,17.6492,17.6628,191000.0
2006-07-24 10:30:00,38.79,38.79,38.65,38.74,333600.0,17.6674,17.6674,17.6036,17.6446,333600.0
2006-07-24 11:00:00,38.74,38.84,38.74,38.81,204400.0,17.6446,17.6902,17.6446,17.6765,204400.0
2006-07-24 11:30:00,38.8,38.85,38.8,38.83,193600.0,17.672,17.6947,17.672,17.6856,193600.0
2006-07-24 12:00:00,38.83,38.85,38.77,38.77,169800.0,17.6856,17.6947,17.6583,17.6583,169800.0
2006-07-24 12:30:00,38.76,38.76,38.67,38.7,114000.0,17.6537,17.6537,17.6127,17.6264,114000.0
2006-07-24 13:00:00,38.69,38.77,38.69,38.74,100400.0,17.6219,17.6583,17.6219,17.6446,100400.0
2006-07-24 13:30:00,38.73,38.79,38.7,38.75,97200.0,17.6401,17.6674,17.6264,17.6492,97200.0
2006-07-24 14:00:00,38.75,38.78,38.74,38.74,102400.0,17.6492,17.6628,17.6446,17.6446,102400.0
2006-07-24 14:30:00,38.75,38.79,38.74,38.77,181400.0,17.6492,17.6674,17.6446,17.6583,181400.0
2006-07-24 15:00:00,38.76,38.77,38.68,38.76,195800.0,17.6537,17.6583,17.6173,17.6537,195800.0
2006-07-24 15:30:00,38.76,38.82,38.71,38.72,235200.0,17.6537,17.6811,17.631,17.6355,235200.0
2006-07-25 09:30:00,38.54,38.63,38.48,38.49,356800.0,17.5535,17.5945,17.5262,17.5308,356800.0
2006-07-25 10:00:00,38.49,38.63,38.49,38.63,231200.0,17.5308,17.5945,17.5308,17.5945,231200.0
2006-07-25 10:30:00,38.63,38.7,38.52,38.6,270600.0,17.5945,17.6264,17.5444,17.5809,270600.0
2006-07-25 11:00:00,38.62,38.73,38.58,38.73,176800.0,17.59,17.6401,17.5718,17.6401,176800.0
2006-07-25 11:30:00,38.72,38.76,38.62,38.62,171600.0,17.6355,17.6537,17.59,17.59,171600.0
2006-07-25 12:00:00,38.62,38.83,38.6,38.79,189000.0,17.59,17.6856,17.5809,17.6674,189000.0
2006-07-25 12:30:00,38.8,38.83,38.75,38.81,130800.0,17.672,17.6856,17.6492,17.6765,130800.0
2006-07-25 13:00:00,38.81,38.81,38.73,38.77,93800.0,17.6765,17.6765,17.6401,17.6583,93800.0
2006-07-25 13:30:00,38.77,38.8,38.74,38.79,117800.0,17.6583,17.672,17.6446,17.6674,117800.0
2006-07-25 14:00:00,38.79,38.82,38.75,38.82,132400.0,17.6674,17.6811,17.6492,17.6811,132400.0
2006-07-25 14:30:00,38.81,38.91,38.8,38.89,226800.0,17.6765,17.7221,17.672,17.7129,226800.0
2006-07-25 15:00:00,38.89,39.07,38.88,39.05,288000.0,17.7129,17.7949,17.7084,17.7858,288000.0
2006-07-25 15:30:00,39.05,39.14,38.99,39.05,380200.0,17.7858,17.8268,17.7585,17.7858,380200.0
2006-07-26 09:30:00,39.01,39.1,38.93,39.03,192600.0,17.7676,17.8086,17.7312,17.7767,192600.0
2006-07-26 10:00:00,39.06,39.29,39.04,39.25,121600.0,17.7904,17.8951,17.7813,17.8769,121600.0
2006-07-26 10:30:00,39.27,39.38,39.2,39.22,423200.0,17.886,17.9361,17.8541,17.8633,423200.0
2006-07-26 11:00:00,39.22,39.31,39.18,39.2,316600.0,17.8633,17.9042,17.845,17.8541,316600.0
2006-07-26 11:30:00,39.2,39.25,39.17,39.23,166200.0,17.8541,17.8769,17.8405,17.8678,166200.0
2006-07-26 12:00:00,39.22,39.33,39.21,39.31,195400.0,17.8633,17.9134,17.8587,17.9042,195400.0
2006-07-26 12:30:00,39.31,39.32,39.18,39.24,180200.0,17.9042,17.9088,17.845,17.8724,180200.0
2006-07-26 13:00:00,39.25,39.28,39.19,39.21,195000.0,17.8769,17.8906,17.8496,17.8587,195000.0
2006-07-26 13:30:00,39.2,39.3,39.2,39.22,157400.0,17.8541,17.8997,17.8541,17.8633,157400.0
2006-07-26 14:00:00,39.21,39.31,39.13,39.24,244600.0,17.8587,17.9042,17.8223,17.8724,244600.0
2006-07-26 14:30:00,39.23,39.29,39.19,39.24,278000.0,17.8678,17.8951,17.8496,17.8724,278000.0
2006-07-26 15:00:00,39.23,39.3,39.23,39.3,292600.0,17.8678,17.8997,17.8678,17.8997,292600.0
2006-07-26 15:30:00,39.3,39.34,39.27,39.33,478200.0,17.8997,17.9179,17.886,17.9134,478200.0
2006-07-27 09:30:00,39.36,39.6,39.35,39.44,228400.0,17.927,18.0363,17.9225,17.9635,228400.0
2006-07-27 10:00:00,39.44,39.67,39.43,39.6,269000.0,17.9635,18.0682,17.9589,18.0363,269000.0
2006-07-27 10:30:00,39.6,39.75,39.6,39.74,206200.0,18.0363,18.1046,18.0363,18.1001,206200.0
2006-07-27 11:00:00,39.74,39.83,39.74,39.8,241000.0,18.1001,18.1411,18.1001,18.1274,241000.0
2006-07-27 11:30:00,39.8,39.8,39.62,39.63,163400.0,18.1274,18.1274,18.0454,18.05,163400.0
2006-07-27 12:00:00,39.63,39.65,39.57,39.57,115800.0,18.05,18.0591,18.0227,18.0227,115800.0
2006-07-27 12:30:00,39.57,39.62,39.54,39.6,115400.0,18.0227,18.0454,18.009,18.0363,115400.0
2006-07-27 13:00:00,39.6,39.63,39.57,39.59,96800.0,18.0363,18.05,18.0227,18.0318,96800.0
2006-07-27 13:30:00,39.59,39.59,39.4,39.54,139200.0,18.0318,18.0318,17.9452,18.009,139200.0
2006-07-27 14:00:00,39.54,39.54,39.39,39.41,382800.0,18.009,18.009,17.9407,17.9498,382800.0
2006-07-27 14:30:00,39.41,39.44,39.34,39.38,139000.0,17.9498,17.9635,17.9179,17.9361,139000.0
2006-07-27 15:00:00,39.38,39.38,39.07,39.08,296600.0,17.9361,17.9361,17.7949,17.7995,296600.0
2006-07-27 15:30:00,39.07,39.19,39.07,39.13,447200.0,17.7949,17.8496,17.7949,17.8223,447200.0
2006-07-28 09:30:00,39.33,39.52,39.23,39.38,276400.0,17.9134,17.9999,17.8678,17.9361,276400.0
2006-07-28 10:00:00,39.38,39.46,39.35,39.4,189200.0,17.9361,17.9726,17.9225,17.9452,189200.0
2006-07-28 10:30:00,39.4,39.47,39.33,39.37,276400.0,17.9452,17.9771,17.9134,17.9316,276400.0
2006-07-28 11:00:00,39.37,39.41,39.28,39.29,316400.0,17.9316,17.9498,17.8906,17.8951,316400.0
2006-07-28 11:30:00,39.29,39.32,39.21,39.24,182600.0,17.8951,17.9088,17.8587,17.8724,182600.0
2006-07-28 12:00:00,39.24,39.24,39.19,39.19,263200.0,17.8724,17.8724,17.8496,17.8496,263200.0
2006-07-28 12:30:00,39.19,39.25,39.17,39.25,170000.0,17.8496,17.8769,17.8405,17.8769,170000.0
2006-07-28 13:00:00,39.24,39.31,39.18,39.28,181200.0,17.8724,17.9042,17.845,17.8906,181200.0
2006-07-28 13:30:00,39.29,39.29,39.19,39.24,136200.0,17.8951,17.8951,17.8496,17.8724,136200.0
2006-07-28 14:00:00,39.24,39.34,39.24,39.31,120600.0,17.8724,17.9179,17.8724,17.9042,120600.0
2006-07-28 14:30:00,39.3,39.38,39.25,39.36,171400.0,17.8997,17.9361,17.8769,17.927,171400.0
2006-07-28 15:00:00,39.36,39.4,39.35,39.38,148800.0,17.927,17.9452,17.9225,17.9361,148800.0
2006-07-28 15:30:00,39.39,39.43,39.25,39.26,356600.0,17.9407,17.9589,17.8769,17.8815,356600.0
2006-07-31 09:30:00,39.15,39.41,39.1,39.29,186200.0,17.8314,17.9498,17.8086,17.8951,186200.0
2006-07-31 10:00:00,39.31,39.32,39.16,39.24,137400.0,17.9042,17.9088,17.8359,17.8724,137400.0
2006-07-31 10:30:00,39.23,39.27,39.18,39.2,106000.0,17.8678,17.886,17.845,17.8541,106000.0
2006-07-31 11:00:00,39.2,39.24,39.18,39.18,69000.0,17.8541,17.8724,17.845,17.845,69000.0
2006-07-31 11:30:00,39.18,39.2,39.07,39.08,68800.0,17.845,17.8541,17.7949,17.7995,68800.0
2006-07-31 12:00:00,39.08,39.18,39.06,39.16,48200.0,17.7995,17.845,17.7904,17.8359,48200.0
2006-07-31 12:30:00,39.17,39.28,39.13,39.23,148200.0,17.8405,17.8906,17.8223,17.8678,148200.0
2006-07-31 13:00:00,39.23,39.26,39.21,39.24,124800.0,17.8678,17.8815,17.8587,17.8724,124800.0
2006-07-31 13:30:00,39.24,39.31,39.22,39.29,137400.0,17.8724,17.9042,17.8633,17.8951,137400.0
2006-07-31 14:00:00,39.29,39.33,39.27,39.29,136600.0,17.8951,17.9134,17.886,17.8951,136600.0
2006-07-31 14:30:00,39.3,39.3,39.23,39.29,143200.0,17.8997,17.8997,17.8678,17.8951,143200.0
2006-07-31 15:00:00,39.28,39.29,39.21,39.24,234800.0,17.8906,17.8951,17.8587,17.8724,234800.0
2006-07-31 15:30:00,39.23,39.3,39.17,39.19,234800.0,17.8678,17.8997,17.8405,17.8496,234800.0
2006-08-01 09:30:00,39.24,39.45,39.15,39.45,127400.0,17.8724,17.968,17.8314,17.968,127400.0
2006-08-01 10:00:00,39.45,39.49,39.22,39.23,170200.0,17.968,17.9862,17.8633,17.8678,170200.0
2006-08-01 10:30:00,39.22,39.23,39.08,39.12,292200.0,17.8633,17.8678,17.7995,17.8177,292200.0
2006-08-01 11:00:00,39.12,39.32,39.1,39.29,216400.0,17.8177,17.9088,17.8086,17.8951,216400.0
2006-08-01 11:30:00,39.29,39.4,39.21,39.21,121400.0,17.8951,17.9452,17.8587,17.8587,121400.0
2006-08-01 12:00:00,39.21,39.24,39.14,39.16,142200.0,17.8587,17.8724,17.8268,17.8359,142200.0
2006-08-01 12:30:00,39.15,39.27,39.12,39.24,116600.0,17.8314,17.886,17.8177,17.8724,116600.0
2006-08-01 13:00:00,39.27,39.27,39.18,39.21,93800.0,17.886,17.886,17.845,17.8587,93800.0
2006-08-01 13:30:00,39.21,39.26,39.19,39.2,136200.0,17.8587,17.8815,17.8496,17.8541,136200.0
2006-08-01 14:00:00,39.2,39.26,39.19,39.22,175800.0,17.8541,17.8815,17.8496,17.8633,175800.0
2006-08-01 14:30:00,39.22,39.23,39.15,39.19,246400.0,17.8633,17.8678,17.8314,17.8496,246400.0
2006-08-01 15:00:00,39.2,39.3,39.17,39.3,264600.0,17.8541,17.8997,17.8405,17.8997,264600.0
2006-08-01 15:30:00,39.29,39.35,39.25,39.32,331600.0,17.8951,17.9225,17.8769,17.9088,331600.0
2006-08-02 09:30:00,39.23,39.4,39.16,39.27,184200.0,17.8678,17.9452,17.8359,17.886,184200.0
2006-08-02 10:00:00,39.27,39.35,39.13,39.32,189000.0,17.886,17.9225,17.8223,17.9088,189000.0
2006-08-02 10:30:00,39.32,39.34,39.15,39.21,199200.0,17.9088,17.9179,17.8314,17.8587,199200.0
2006-08-02 11:00:00,39.21,39.33,39.16,39.27,213800.0,17.8587,17.9134,17.8359,17.886,213800.0
2006-08-02 11:30:00,39.29,39.38,39.13,39.27,199600.0,17.8951,17.9361,17.8223,17.886,199600.0
2006-08-02 12:00:00,39.29,39.33,39.23,39.31,297600.0,17.8951,17.9134,17.8678,17.9042,297600.0
2006-08-02 12:30:00,39.31,39.31,39.23,39.27,107600.0,17.9042,17.9042,17.8678,17.886,107600.0
2006-08-02 13:00:00,39.27,39.29,39.24,39.26,108200.0,17.886,17.8951,17.8724,17.8815,108200.0
2006-08-02 13:30:00,39.26,39.28,39.23,39.24,104600.0,17.8815,17.8906,17.8678,17.8724,104600.0
2006-08-02 14:00:00,39.24,39.33,39.24,39.31,272000.0,17.8724,17.9134,17.8724,17.9042,272000.0
2006-08-02 14:30:00,39.3,39.3,39.2,39.22,206800.0,17.8997,17.8997,17.8541,17.8633,206800.0
2006-08-02 15:00:00,39.22,39.26,39.07,39.1,141600.0,17.8633,17.8815,17.7949,17.8086,141600.0
2006-08-02 15:30:00,39.1,39.15,39.07,39.08,357600.0,17.8086,17.8314,17.7949,17.7995,357600.0
2006-08-03 09:30:00,38.98,39.1,38.93,38.96,422400.0,17.7539,17.8086,17.7312,17.7448,422400.0
2006-08-03 10:00:00,38.98,39.06,38.84,38.84,331200.0,17.7539,17.7904,17.6902,17.6902,331200.0
2006-08-03 10:30:00,38.84,39.07,38.78,39.04,252200.0,17.6902,17.7949,17.6628,17.7813,252200.0
2006-08-03 11:00:00,39.02,39.1,38.95,38.95,154800.0,17.7722,17.8086,17.7403,17.7403,154800.0
2006-08-03 11:30:00,38.99,38.99,38.86,38.98,114200.0,17.7585,17.7585,17.6993,17.7539,114200.0
2006-08-03 12:00:00,38.98,39.02,38.95,39.01,237000.0,17.7539,17.7722,17.7403,17.7676,237000.0
2006-08-03 12:30:00,39.01,39.01,38.96,38.97,58600.0,17.7676,17.7676,17.7448,17.7494,58600.0
2006-08-03 13:00:00,38.97,39.08,38.96,39.04,154200.0,17.7494,17.7995,17.7448,17.7813,154200.0
2006-08-03 13:30:00,39.03,39.16,39.02,39.13,139200.0,17.7767,17.8359,17.7722,17.8223,139200.0
2006-08-03 14:00:00,39.13,39.14,39.05,39.08,267400.0,17.8223,17.8268,17.7858,17.7995,267400.0
2006-08-03 14:30:00,39.07,39.16,39.06,39.16,366800.0,17.7949,17.8359,17.7904,17.8359,366800.0
2006-08-03 15:00:00,39.17,39.17,39.08,39.14,191600.0,17.8405,17.8405,17.7995,17.8268,191600.0
2006-08-03 15:30:00,39.15,39.23,39.08,39.15,272000.0,17.8314,17.8678,17.7995,17.8314,272000.0
2006-08-04 09:30:00,39.31,39.43,39.21,39.33,213400.0,17.9042,17.9589,17.8587,17.9134,213400.0
2006-08-04 10:00:00,39.32,39.43,39.25,39.43,187400.0,17.9088,17.9589,17.8769,17.9589,187400.0
2006-08-04 10:30:00,39.45,39.48,39.28,39.3,149600.0,17.968,17.9817,17.8906,17.8997,149600.0
2006-08-04 11:00:00,39.3,39.47,39.27,39.45,86600.0,17.8997,17.9771,17.886,17.968,86600.0
2006-08-04 11:30:00,39.45,39.48,39.25,39.25,134800.0,17.968,17.9817,17.8769,17.8769,134800.0
2006-08-04 12:00:00,39.25,39.31,39.16,39.3,184000.0,17.8769,17.9042,17.8359,17.8997,184000.0
2006-08-04 12:30:00,39.31,39.34,39.27,39.3,112000.0,17.9042,17.9179,17.886,17.8997,112000.0
2006-08-04 13:00:00,39.31,39.31,39.15,39.19,100200.0,17.9042,17.9042,17.8314,17.8496,100200.0
2006-08-04 13:30:00,39.19,39.33,39.17,39.23,255000.0,17.8496,17.9134,17.8405,17.8678,255000.0
2006-08-04 14:00:00,39.22,39.29,39.2,39.23,153800.0,17.8633,17.8951,17.8541,17.8678,153800.0
2006-08-04 14:30:00,39.22,39.31,39.22,39.24,196800.0,17.8633,17.9042,17.8633,17.8724,196800.0
2006-08-04 15:00:00,39.24,39.42,39.22,39.37,103200.0,17.8724,17.9543,17.8633,17.9316,103200.0
2006-08-04 15:30:00,39.36,39.46,39.35,39.38,209200.0,17.927,17.9726,17.9225,17.9361,209200.0
2006-08-07 09:30:00,39.27,39.5,39.12,39.35,286200.0,17.886,17.9908,17.8177,17.9225,286200.0
2006-08-07 10:00:00,39.35,39.35,39.15,39.17,132400.0,17.9225,17.9225,17.8314,17.8405,132400.0
2006-08-07 10:30:00,39.18,39.2,39.16,39.16,99600.0,17.845,17.8541,17.8359,17.8359,99600.0
2006-08-07 11:00:00,39.16,39.16,39.06,39.11,144000.0,17.8359,17.8359,17.7904,17.8132,144000.0
2006-08-07 11:30:00,39.12,39.13,39.02,39.04,200400.0,17.8177,17.8223,17.7722,17.7813,200400.0
2006-08-07 12:00:00,39.04,39.08,38.99,39.04,134200.0,17.7813,17.7995,17.7585,17.7813,134200.0
2006-08-07 12:30:00,39.05,39.15,39.01,39.04,137200.0,17.7858,17.8314,17.7676,17.7813,137200.0
2006-08-07 13:00:00,39.04,39.07,39.02,39.05,99000.0,17.7813,17.7949,17.7722,17.7858,99000.0
2006-08-07 13:30:00,39.05,39.08,39.02,39.05,98800.0,17.7858,17.7995,17.7722,17.7858,98800.0
2006-08-07 14:00:00,39.04,39.04,38.94,38.94,74400.0,17.7813,17.7813,17.7357,17.7357,74400.0
2006-08-07 14:30:00,38.94,38.98,38.85,38.85,89800.0,17.7357,17.7539,17.6947,17.6947,89800.0
2006-08-07 15:00:00,38.85,38.87,38.77,38.77,147200.0,17.6947,17.7038,17.6583,17.6583,147200.0
2006-08-07 15:30:00,38.77,38.88,38.77,38.82,421200.0,17.6583,17.7084,17.6583,17.6811,421200.0
2006-08-08 09:30:00,38.88,39.12,38.86,38.99,139600.0,17.7084,17.8177,17.6993,17.7585,139600.0
2006-08-08 10:00:00,38.97,39.02,38.95,38.96,129400.0,17.7494,17.7722,17.7403,17.7448,129400.0
2006-08-08 10:30:00,38.96,39.08,38.96,39.02,78800.0,17.7448,17.7995,17.7448,17.7722,78800.0
2006-08-08 11:00:00,39.02,39.05,38.98,39.04,132800.0,17.7722,17.7858,17.7539,17.7813,132800.0
2006-08-08 11:30:00,39.04,39.04,39.0,39.01,110400.0,17.7813,17.7813,17.763,17.7676,110400.0
2006-08-08 12:00:00,39.02,39.15,39.01,39.12,93400.0,17.7722,17.8314,17.7676,17.8177,93400.0
2006-08-08 12:30:00,39.1,39.18,39.09,39.17,74000.0,17.8086,17.845,17.804,17.8405,74000.0
2006-08-08 13:00:00,39.17,39.2,39.14,39.18,54400.0,17.8405,17.8541,17.8268,17.845,54400.0
2006-08-08 13:30:00,39.2,39.2,39.13,39.13,183600.0,17.8541,17.8541,17.8223,17.8223,183600.0
2006-08-08 14:00:00,39.13,39.24,38.8,38.96,244000.0,17.8223,17.8724,17.672,17.7448,244000.0
2006-08-08 14:30:00,38.96,39.17,38.9,39.04,218800.0,17.7448,17.8405,17.7175,17.7813,218800.0
2006-08-08 15:00:00,39.04,39.1,38.98,39.05,172400.0,17.7813,17.8086,17.7539,17.7858,172400.0
2006-08-08 15:30:00,39.05,39.06,38.96,39.02,219000.0,17.7858,17.7904,17.7448,17.7722,219000.0
2006-08-09 09:30:00,39.38,39.38,39.23,39.25,135800.0,17.9361,17.9361,17.8678,17.8769,135800.0
2006-08-09 10:00:00,39.24,39.29,39.18,39.27,126400.0,17.8724,17.8951,17.845,17.886,126400.0
2006-08-09 10:30:00,39.25,39.41,39.25,39.35,172200.0,17.8769,17.9498,17.8769,17.9225,172200.0
2006-08-09 11:00:00,39.35,39.44,39.29,39.44,157600.0,17.9225,17.9635,17.8951,17.9635,157600.0
2006-08-09 11:30:00,39.44,39.59,39.44,39.53,131000.0,17.9635,18.0318,17.9635,18.0044,131000.0
2006-08-09 12:00:00,39.53,39.6,39.51,39.6,182600.0,18.0044,18.0363,17.9953,18.0363,182600.0
2006-08-09 12:30:00,39.6,39.64,39.59,39.6,96600.0,18.0363,18.0545,18.0318,18.0363,96600.0
2006-08-09 13:00:00,39.61,39.71,39.59,39.63,139600.0,18.0409,18.0864,18.0318,18.05,139600.0
2006-08-09 13:30:00,39.61,39.61,39.48,39.55,158800.0,18.0409,18.0409,17.9817,18.0136,158800.0
2006-08-09 14:00:00,39.55,39.67,39.55,39.62,189600.0,18.0136,18.0682,18.0136,18.0454,189600.0
2006-08-09 14:30:00,39.62,39.67,39.6,39.6,261400.0,18.0454,18.0682,18.0363,18.0363,261400.0
2006-08-09 15:00:00,39.6,39.61,39.54,39.56,234800.0,18.0363,18.0409,18.009,18.0181,234800.0
2006-08-09 15:30:00,39.56,39.57,39.44,39.47,246400.0,18.0181,18.0227,17.9635,17.9771,246400.0
2006-08-10 09:30:00,39.46,39.52,39.24,39.36,212600.0,17.9726,17.9999,17.8724,17.927,212600.0
2006-08-10 10:00:00,39.37,39.37,39.15,39.26,323400.0,17.9316,17.9316,17.8314,17.8815,323400.0
2006-08-10 10:30:00,39.26,39.32,39.23,39.24,157600.0,17.8815,17.9088,17.8678,17.8724,157600.0
2006-08-10 11:00:00,39.24,39.38,39.21,39.34,323200.0,17.8724,17.9361,17.8587,17.9179,323200.0
2006-08-10 11:30:00,39.34,39.42,39.31,39.36,210000.0,17.9179,17.9543,17.9042,17.927,210000.0
2006-08-10 12:00:00,39.36,39.38,39.32,39.34,199200.0,17.927,17.9361,17.9088,17.9179,199200.0
2006-08-10 12:30:00,39.34,39.34,39.3,39.31,124600.0,17.9179,17.9179,17.8997,17.9042,124600.0
2006-08-10 13:00:00,39.31,39.31,39.24,39.27,165800.0,17.9042,17.9042,17.8724,17.886,165800.0
2006-08-10 13:30:00,39.27,39.43,39.27,39.42,106000.0,17.886,17.9589,17.886,17.9543,106000.0
2006-08-10 14:00:00,39.43,39.48,39.37,39.38,112800.0,17.9589,17.9817,17.9316,17.9361,112800.0
2006-08-10 14:30:00,39.38,39.38,39.31,39.35,107400.0,17.9361,17.9361,17.9042,17.9225,107400.0
2006-08-10 15:00:00,39.37,39.49,39.35,39.46,127400.0,17.9316,17.9862,17.9225,17.9726,127400.0
2006-08-10 15:30:00,39.47,39.59,39.46,39.56,307600.0,17.9771,18.0318,17.9726,18.0181,307600.0
2006-08-11 09:30:00,39.35,39.47,39.35,39.42,112400.0,17.9225,17.9771,17.9225,17.9543,112400.0
2006-08-11 10:00:00,39.38,39.52,39.37,39.48,98000.0,17.9361,17.9999,17.9316,17.9817,98000.0
2006-08-11 10:30:00,39.48,39.53,39.47,39.49,132400.0,17.9817,18.0044,17.9771,17.9862,132400.0
2006-08-11 11:00:00,39.49,39.55,39.47,39.5,92000.0,17.9862,18.0136,17.9771,17.9908,92000.0
2006-08-11 11:30:00,39.5,39.55,39.5,39.54,60800.0,17.9908,18.0136,17.9908,18.009,60800.0
2006-08-11 12:00:00,39.52,39.55,39.49,39.54,65400.0,17.9999,18.0136,17.9862,18.009,65400.0
2006-08-11 12:30:00,39.54,39.56,39.52,39.53,78200.0,18.009,18.0181,17.9999,18.0044,78200.0
2006-08-11 13:00:00,39.53,39.54,39.49,39.52,113200.0,18.0044,18.009,17.9862,17.9999,113200.0
2006-08-11 13:30:00,39.52,39.62,39.52,39.6,110400.0,17.9999,18.0454,17.9999,18.0363,110400.0
2006-08-11 14:00:00,39.6,39.68,39.6,39.63,92400.0,18.0363,18.0728,18.0363,18.05,92400.0
2006-08-11 14:30:00,39.62,39.66,39.6,39.6,85400.0,18.0454,18.0637,18.0363,18.0363,85400.0
2006-08-11 15:00:00,39.6,39.66,39.55,39.6,139000.0,18.0363,18.0637,18.0136,18.0363,139000.0
2006-08-11 15:30:00,39.6,39.68,39.6,39.63,131400.0,18.0363,18.0728,18.0363,18.05,131400.0
2006-08-14 09:30:00,38.69,39.7,38.69,39.6,149200.0,17.6219,18.0819,17.6219,18.0363,149200.0
2006-08-14 10:00:00,39.62,39.62,39.52,39.55,119800.0,18.0454,18.0454,17.9999,18.0136,119800.0
2006-08-14 10:30:00,39.54,39.6,39.53,39.58,137400.0,18.009,18.0363,18.0044,18.0272,137400.0
2006-08-14 11:00:00,39.56,39.67,39.56,39.63,97600.0,18.0181,18.0682,18.0181,18.05,97600.0
2006-08-14 11:30:00,39.63,39.66,39.58,39.62,48600.0,18.05,18.0637,18.0272,18.0454,48600.0
2006-08-14 12:00:00,39.6,39.64,39.6,39.63,77400.0,18.0363,18.0545,18.0363,18.05,77400.0
2006-08-14 12:30:00,39.63,39.67,39.62,39.65,145800.0,18.05,18.0682,18.0454,18.0591,145800.0
2006-08-14 13:00:00,39.63,39.66,39.63,39.65,59200.0,18.05,18.0637,18.05,18.0591,59200.0
2006-08-14 13:30:00,39.65,39.66,39.6,39.65,100600.0,18.0591,18.0637,18.0363,18.0591,100600.0
2006-08-14 14:00:00,39.65,39.68,39.58,39.6,352400.0,18.0591,18.0728,18.0272,18.0363,352400.0
2006-08-14 14:30:00,39.6,39.63,39.56,39.59,95000.0,18.0363,18.05,18.0181,18.0318,95000.0
2006-08-14 15:00:00,39.59,39.6,39.54,39.55,146800.0,18.0318,18.0363,18.009,18.0136,146800.0
2006-08-14 15:30:00,39.56,39.6,39.5,39.52,210800.0,18.0181,18.0363,17.9908,17.9999,210800.0
2006-08-15 09:30:00,39.77,39.78,39.44,39.58,168800.0,18.1138,18.1183,17.9635,18.0272,168800.0
2006-08-15 10:00:00,39.59,39.68,39.51,39.67,106000.0,18.0318,18.0728,17.9953,18.0682,106000.0
2006-08-15 10:30:00,39.67,39.73,39.62,39.63,114800.0,18.0682,18.0955,18.0454,18.05,114800.0
2006-08-15 11:00:00,39.63,39.72,39.63,39.66,120000.0,18.05,18.091,18.05,18.0637,120000.0
2006-08-15 11:30:00,39.67,39.74,39.63,39.72,174800.0,18.0682,18.1001,18.05,18.091,174800.0
2006-08-15 12:00:00,39.71,39.74,39.69,39.72,78800.0,18.0864,18.1001,18.0773,18.091,78800.0
2006-08-15 12:30:00,39.69,39.75,39.69,39.73,57400.0,18.0773,18.1046,18.0773,18.0955,57400.0
2006-08-15 13:00:00,39.73,39.74,39.68,39.73,47000.0,18.0955,18.1001,18.0728,18.0955,47000.0
2006-08-15 13:30:00,39.73,39.76,39.69,39.76,64200.0,18.0955,18.1092,18.0773,18.1092,64200.0
2006-08-15 14:00:00,39.75,39.77,39.69,39.7,199600.0,18.1046,18.1138,18.0773,18.0819,199600.0
2006-08-15 14:30:00,39.7,39.77,39.7,39.73,84800.0,18.0819,18.1138,18.0819,18.0955,84800.0
2006-08-15 15:00:00,39.74,39.78,39.67,39.78,156000.0,18.1001,18.1183,18.0682,18.1183,156000.0
2006-08-15 15:30:00,39.77,39.97,39.75,39.84,271000.0,18.1138,18.2048,18.1046,18.1456,271000.0
2006-08-16 09:30:00,39.98,40.0,39.78,39.94,103000.0,18.2094,18.2185,18.1183,18.1912,103000.0
2006-08-16 10:00:00,39.94,39.94,39.86,39.94,171200.0,18.1912,18.1912,18.1547,18.1912,171200.0
2006-08-16 10:30:00,39.94,40.0,39.91,39.91,127000.0,18.1912,18.2185,18.1775,18.1775,127000.0
2006-08-16 11:00:00,39.91,39.91,39.77,39.81,151600.0,18.1775,18.1775,18.1138,18.132,151600.0
2006-08-16 11:30:00,39.8,39.82,39.72,39.72,72800.0,18.1274,18.1365,18.091,18.091,72800.0
2006-08-16 12:00:00,39.72,39.77,39.69,39.73,79400.0,18.091,18.1138,18.0773,18.0955,79400.0
2006-08-16 12:30:00,39.74,39.76,39.71,39.71,78600.0,18.1001,18.1092,18.0864,18.0864,78600.0
2006-08-16 13:00:00,39.71,39.71,39.63,39.65,113600.0,18.0864,18.0864,18.05,18.0591,113600.0
2006-08-16 13:30:00,39.65,39.65,39.57,39.63,107800.0,18.0591,18.0591,18.0227,18.05,107800.0
2006-08-16 14:00:00,39.63,39.66,39.57,39.57,76000.0,18.05,18.0637,18.0227,18.0227,76000.0
2006-08-16 14:30:00,39.57,39.57,39.52,39.53,87800.0,18.0227,18.0227,17.9999,18.0044,87800.0
2006-08-16 15:00:00,39.54,39.54,39.46,39.46,134000.0,18.009,18.009,17.9726,17.9726,134000.0
2006-08-16 15:30:00,39.47,39.48,39.39,39.39,287400.0,17.9771,17.9817,17.9407,17.9407,287400.0
2006-08-17 09:30:00,39.27,39.34,38.99,38.99,103400.0,17.886,17.9179,17.7585,17.7585,103400.0
2006-08-17 10:00:00,38.99,39.15,38.99,39.02,189200.0,17.7585,17.8314,17.7585,17.7722,189200.0
2006-08-17 10:30:00,39.02,39.18,39.01,39.18,152800.0,17.7722,17.845,17.7676,17.845,152800.0
2006-08-17 11:00:00,39.17,39.2,39.1,39.17,131800.0,17.8405,17.8541,17.8086,17.8405,131800.0
2006-08-17 11:30:00,39.16,39.25,39.15,39.24,140200.0,17.8359,17.8769,17.8314,17.8724,140200.0
2006-08-17 12:00:00,39.24,39.27,39.19,39.22,128400.0,17.8724,17.886,17.8496,17.8633,128400.0
2006-08-17 12:30:00,39.22,39.23,39.2,39.21,45200.0,17.8633,17.8678,17.8541,17.8587,45200.0
2006-08-17 13:00:00,39.21,39.21,39.1,39.1,122400.0,17.8587,17.8587,17.8086,17.8086,122400.0
2006-08-17 13:30:00,39.1,39.1,39.01,39.02,124800.0,17.8086,17.8086,17.7676,17.7722,124800.0
2006-08-17 14:00:00,39.02,39.08,39.0,39.04,312000.0,17.7722,17.7995,17.763,17.7813,312000.0
2006-08-17 14:30:00,39.04,39.17,39.04,39.08,121400.0,17.7813,17.8405,17.7813,17.7995,121400.0
2006-08-17 15:00:00,39.08,39.13,39.07,39.1,163800.0,17.7995,17.8223,17.7949,17.8086,163800.0
2006-08-17 15:30:00,39.1,39.13,39.05,39.11,299600.0,17.8086,17.8223,17.7858,17.8132,299600.0
2006-08-18 09:30:00,39.15,39.52,39.09,39.52,342400.0,17.8314,17.9999,17.804,17.9999,342400.0
2006-08-18 10:00:00,39.53,39.7,39.47,39.54,219600.0,18.0044,18.0819,17.9771,18.009,219600.0
2006-08-18 10:30:00,39.53,39.54,39.42,39.49,169800.0,18.0044,18.009,17.9543,17.9862,169800.0
2006-08-18 11:00:00,39.49,39.67,39.49,39.58,119400.0,17.9862,18.0682,17.9862,18.0272,119400.0
2006-08-18 11:30:00,39.56,39.62,39.47,39.6,140400.0,18.0181,18.0454,17.9771,18.0363,140400.0
2006-08-18 12:00:00,39.6,39.72,39.6,39.69,68000.0,18.0363,18.091,18.0363,18.0773,68000.0
2006-08-18 12:30:00,39.69,39.7,39.62,39.68,106400.0,18.0773,18.0819,18.0454,18.0728,106400.0
2006-08-18 13:00:00,39.68,39.75,39.63,39.71,65800.0,18.0728,18.1046,18.05,18.0864,65800.0
2006-08-18 13:30:00,39.71,39.74,39.7,39.71,40400.0,18.0864,18.1001,18.0819,18.0864,40400.0
2006-08-18 14:00:00,39.71,39.71,39.66,39.67,71400.0,18.0864,18.0864,18.0637,18.0682,71400.0
2006-08-18 14:30:00,39.67,39.67,39.56,39.57,81400.0,18.0682,18.0682,18.0181,18.0227,81400.0
2006-08-18 15:00:00,39.57,39.58,39.54,39.57,135200.0,18.0227,18.0272,18.009,18.0227,135200.0
2006-08-18 15:30:00,39.56,39.63,39.55,39.63,272200.0,18.0181,18.05,18.0136,18.05,272200.0
2006-08-21 09:30:00,39.75,39.9,39.51,39.83,159600.0,18.1046,18.173,17.9953,18.1411,159600.0
2006-08-21 10:00:00,39.84,39.88,39.77,39.78,79000.0,18.1456,18.1639,18.1138,18.1183,79000.0
2006-08-21 10:30:00,39.78,39.81,39.71,39.77,156200.0,18.1183,18.132,18.0864,18.1138,156200.0
2006-08-21 11:00:00,39.78,39.8,39.71,39.76,59800.0,18.1183,18.1274,18.0864,18.1092,59800.0
2006-08-21 11:30:00,39.76,39.8,39.7,39.73,51000.0,18.1092,18.1274,18.0819,18.0955,51000.0
2006-08-21 12:00:00,39.75,39.83,39.75,39.8,39200.0,18.1046,18.1411,18.1046,18.1274,39200.0
2006-08-21 12:30:00,39.79,39.88,39.77,39.85,33800.0,18.1229,18.1639,18.1138,18.1502,33800.0
2006-08-21 13:00:00,39.85,39.9,39.83,39.85,85000.0,18.1502,18.173,18.1411,18.1502,85000.0
2006-08-21 13:30:00,39.86,39.95,39.85,39.95,208400.0,18.1547,18.1957,18.1502,18.1957,208400.0
2006-08-21 14:00:00,39.94,39.96,39.85,39.87,52600.0,18.1912,18.2003,18.1502,18.1593,52600.0
2006-08-21 14:30:00,39.87,39.88,39.79,39.84,67200.0,18.1593,18.1639,18.1229,18.1456,67200.0
2006-08-21 15:00:00,39.84,39.84,39.73,39.74,85600.0,18.1456,18.1456,18.0955,18.1001,85600.0
2006-08-21 15:30:00,39.74,39.85,39.71,39.79,115200.0,18.1001,18.1502,18.0864,18.1229,115200.0
2006-08-22 09:30:00,39.8,39.88,39.69,39.73,164800.0,18.1274,18.1639,18.0773,18.0955,164800.0
2006-08-22 10:00:00,39.73,39.74,39.62,39.69,205800.0,18.0955,18.1001,18.0454,18.0773,205800.0
2006-08-22 10:30:00,39.69,39.87,39.69,39.87,133800.0,18.0773,18.1593,18.0773,18.1593,133800.0
2006-08-22 11:00:00,39.86,39.87,39.73,39.74,92000.0,18.1547,18.1593,18.0955,18.1001,92000.0
2006-08-22 11:30:00,39.74,39.82,39.72,39.81,92800.0,18.1001,18.1365,18.091,18.132,92800.0
2006-08-22 12:00:00,39.8,39.92,39.79,39.9,81000.0,18.1274,18.1821,18.1229,18.173,81000.0
2006-08-22 12:30:00,39.9,39.99,39.88,39.99,64800.0,18.173,18.214,18.1639,18.214,64800.0
2006-08-22 13:00:00,39.99,39.99,39.89,39.92,131200.0,18.214,18.214,18.1684,18.1821,131200.0
2006-08-22 13:30:00,39.92,40.0,39.91,39.99,103000.0,18.1821,18.2185,18.1775,18.214,103000.0
2006-08-22 14:00:00,39.99,40.0,39.91,39.94,129800.0,18.214,18.2185,18.1775,18.1912,129800.0
2006-08-22 14:30:00,39.94,39.95,39.83,39.87,217600.0,18.1912,18.1957,18.1411,18.1593,217600.0
2006-08-22 15:00:00,39.88,39.93,39.86,39.87,183600.0,18.1639,18.1866,18.1547,18.1593,183600.0
2006-08-22 15:30:00,39.87,39.96,39.85,39.94,159200.0,18.1593,18.2003,18.1502,18.1912,159200.0
2006-08-23 09:30:00,39.99,40.03,39.88,40.0,153600.0,18.214,18.2322,18.1639,18.2185,153600.0
2006-08-23 10:00:00,40.0,40.0,39.77,39.95,163000.0,18.2185,18.2185,18.1138,18.1957,163000.0
2006-08-23 10:30:00,39.94,39.96,39.76,39.79,106400.0,18.1912,18.2003,18.1092,18.1229,106400.0
2006-08-23 11:00:00,39.79,39.88,39.77,39.85,95800.0,18.1229,18.1639,18.1138,18.1502,95800.0
2006-08-23 11:30:00,39.84,39.92,39.81,39.9,150400.0,18.1456,18.1821,18.132,18.173,150400.0
2006-08-23 12:00:00,39.9,39.91,39.76,39.77,129000.0,18.173,18.1775,18.1092,18.1138,129000.0
2006-08-23 12:30:00,39.77,39.8,39.75,39.75,58000.0,18.1138,18.1274,18.1046,18.1046,58000.0
2006-08-23 13:00:00,39.76,39.77,39.72,39.77,48200.0,18.1092,18.1138,18.091,18.1138,48200.0
2006-08-23 13:30:00,39.77,39.77,39.66,39.7,60400.0,18.1138,18.1138,18.0637,18.0819,60400.0
2006-08-23 14:00:00,39.7,39.77,39.69,39.76,133800.0,18.0819,18.1138,18.0773,18.1092,133800.0
2006-08-23 14:30:00,39.76,39.84,39.76,39.76,130400.0,18.1092,18.1456,18.1092,18.1092,130400.0
2006-08-23 15:00:00,39.76,39.81,39.68,39.69,425600.0,18.1092,18.132,18.0728,18.0773,425600.0
2006-08-23 15:30:00,39.69,39.71,39.59,39.6,280800.0,18.0773,18.0864,18.0318,18.0363,280800.0
2006-08-24 09:30:00,39.57,39.69,39.46,39.6,192800.0,18.0227,18.0773,17.9726,18.0363,192800.0
2006-08-24 10:00:00,39.6,39.77,39.6,39.76,126200.0,18.0363,18.1138,18.0363,18.1092,126200.0
2006-08-24 10:30:00,39.76,39.77,39.58,39.66,120000.0,18.1092,18.1138,18.0272,18.0637,120000.0
2006-08-24 11:00:00,39.65,39.74,39.64,39.72,298600.0,18.0591,18.1001,18.0545,18.091,298600.0
2006-08-24 11:30:00,39.72,39.73,39.69,39.71,158400.0,18.091,18.0955,18.0773,18.0864,158400.0
2006-08-24 12:00:00,39.7,39.77,39.7,39.76,450200.0,18.0819,18.1138,18.0819,18.1092,450200.0
2006-08-24 12:30:00,39.77,39.83,39.74,39.82,260800.0,18.1138,18.1411,18.1001,18.1365,260800.0
2006-08-24 13:00:00,39.82,39.94,39.81,39.92,125000.0,18.1365,18.1912,18.132,18.1821,125000.0
2006-08-24 13:30:00,39.92,39.96,39.91,39.93,103000.0,18.1821,18.2003,18.1775,18.1866,103000.0
2006-08-24 14:00:00,39.94,39.99,39.94,39.99,197400.0,18.1912,18.214,18.1912,18.214,197400.0
2006-08-24 14:30:00,39.98,40.02,39.97,39.98,262200.0,18.2094,18.2276,18.2048,18.2094,262200.0
2006-08-24 15:00:00,39.98,40.06,39.93,40.05,250000.0,18.2094,18.2458,18.1866,18.2413,250000.0
2006-08-24 15:30:00,40.06,40.17,40.05,40.14,373800.0,18.2458,18.2959,18.2413,18.2823,373800.0
2006-08-25 09:30:00,40.05,40.6,40.05,40.33,472800.0,18.2413,18.4918,18.2413,18.3688,472800.0
2006-08-25 10:00:00,40.33,40.5,40.27,40.38,279400.0,18.3688,18.4462,18.3415,18.3916,279400.0
2006-08-25 10:30:00,40.39,40.45,40.33,40.4,264000.0,18.3961,18.4235,18.3688,18.4007,264000.0
2006-08-25 11:00:00,40.4,40.52,40.38,40.49,139800.0,18.4007,18.4554,18.3916,18.4417,139800.0
2006-08-25 11:30:00,40.48,40.52,40.44,40.46,149200.0,18.4371,18.4554,18.4189,18.428,149200.0
2006-08-25 12:00:00,40.45,40.55,40.43,40.47,103800.0,18.4235,18.469,18.4144,18.4326,103800.0
2006-08-25 12:30:00,40.45,40.47,40.38,40.41,186000.0,18.4235,18.4326,18.3916,18.4053,186000.0
2006-08-25 13:00:00,40.41,40.42,40.38,40.39,125000.0,18.4053,18.4098,18.3916,18.3961,125000.0
2006-08-25 13:30:00,40.39,40.43,40.38,40.38,104600.0,18.3961,18.4144,18.3916,18.3916,104600.0
2006-08-25 14:00:00,40.38,40.45,40.38,40.42,449800.0,18.3916,18.4235,18.3916,18.4098,449800.0
2006-08-25 14:30:00,40.42,40.42,40.32,40.35,197600.0,18.4098,18.4098,18.3643,18.3779,197600.0
2006-08-25 15:00:00,40.35,40.41,40.34,40.39,277800.0,18.3779,18.4053,18.3734,18.3961,277800.0
2006-08-25 15:30:00,40.39,40.45,40.38,40.4,150600.0,18.3961,18.4235,18.3916,18.4007,150600.0
2006-08-28 09:30:00,40.35,40.35,40.1,40.17,725800.0,18.3779,18.3779,18.2641,18.2959,725800.0
2006-08-28 10:00:00,40.16,40.18,40.08,40.1,189000.0,18.2914,18.3005,18.2549,18.2641,189000.0
2006-08-28 10:30:00,40.09,40.22,40.09,40.19,169200.0,18.2595,18.3187,18.2595,18.3051,169200.0
2006-08-28 11:00:00,40.2,40.3,40.13,40.28,144800.0,18.3096,18.3552,18.2777,18.346,144800.0
2006-08-28 11:30:00,40.27,40.28,40.16,40.27,254200.0,18.3415,18.346,18.2914,18.3415,254200.0
2006-08-28 12:00:00,40.27,40.29,40.24,40.26,172200.0,18.3415,18.3506,18.3278,18.3369,172200.0
2006-08-28 12:30:00,40.26,40.46,40.26,40.44,224200.0,18.3369,18.428,18.3369,18.4189,224200.0
2006-08-28 13:00:00,40.44,40.57,40.41,40.52,256000.0,18.4189,18.4781,18.4053,18.4554,256000.0
2006-08-28 13:30:00,40.52,40.56,40.45,40.47,405600.0,18.4554,18.4736,18.4235,18.4326,405600.0
2006-08-28 14:00:00,40.47,40.62,40.46,40.6,253600.0,18.4326,18.5009,18.428,18.4918,253600.0
2006-08-28 14:30:00,40.6,40.6,40.44,40.45,139400.0,18.4918,18.4918,18.4189,18.4235,139400.0
2006-08-28 15:00:00,40.45,40.55,40.42,40.5,269000.0,18.4235,18.469,18.4098,18.4462,269000.0
2006-08-28 15:30:00,40.51,40.57,40.43,40.56,320600.0,18.4508,18.4781,18.4144,18.4736,320600.0
2006-08-29 09:30:00,40.45,40.54,40.2,40.29,508800.0,18.4235,18.4645,18.3096,18.3506,508800.0
2006-08-29 10:00:00,40.29,40.48,40.2,40.42,294800.0,18.3506,18.4371,18.3096,18.4098,294800.0
2006-08-29 10:30:00,40.43,40.5,40.23,40.46,256200.0,18.4144,18.4462,18.3233,18.428,256200.0
2006-08-29 11:00:00,40.46,40.61,40.45,40.6,308000.0,18.428,18.4963,18.4235,18.4918,308000.0
2006-08-29 11:30:00,40.6,40.6,40.47,40.47,540000.0,18.4918,18.4918,18.4326,18.4326,540000.0
2006-08-29 12:00:00,40.48,40.5,40.4,40.42,138400.0,18.4371,18.4462,18.4007,18.4098,138400.0
2006-08-29 12:30:00,40.42,40.51,40.41,40.48,319200.0,18.4098,18.4508,18.4053,18.4371,319200.0
2006-08-29 13:00:00,40.48,40.5,40.43,40.46,289200.0,18.4371,18.4462,18.4144,18.428,289200.0
2006-08-29 13:30:00,40.46,40.52,40.13,40.49,340400.0,18.428,18.4554,18.2777,18.4417,340400.0
2006-08-29 14:00:00,40.49,40.6,40.45,40.55,281200.0,18.4417,18.4918,18.4235,18.469,281200.0
2006-08-29 14:30:00,40.55,40.62,40.52,40.6,267000.0,18.469,18.5009,18.4554,18.4918,267000.0
2006-08-29 15:00:00,40.6,40.7,40.55,40.69,145800.0,18.4918,18.5373,18.469,18.5328,145800.0
2006-08-29 15:30:00,40.69,40.71,40.66,40.66,473600.0,18.5328,18.5419,18.5191,18.5191,473600.0
2006-08-30 09:30:00,40.25,40.38,39.99,40.06,207000.0,18.4919,18.5516,18.3724,18.4046,207000.0
2006-08-30 10:00:00,40.07,40.1,39.93,40.0,235400.0,18.4092,18.423,18.3449,18.377,235400.0
2006-08-30 10:30:00,40.0,40.02,39.94,39.98,276400.0,18.377,18.3862,18.3495,18.3678,276400.0
2006-08-30 11:00:00,39.98,39.98,39.88,39.91,179600.0,18.3678,18.3678,18.3219,18.3357,179600.0
2006-08-30 11:30:00,39.91,39.91,39.77,39.8,129200.0,18.3357,18.3357,18.2714,18.2851,129200.0
2006-08-30 12:00:00,39.82,39.89,39.82,39.86,143200.0,18.2943,18.3265,18.2943,18.3127,143200.0
2006-08-30 12:30:00,39.86,39.9,39.85,39.88,136200.0,18.3127,18.3311,18.3081,18.3219,136200.0
2006-08-30 13:00:00,39.88,39.91,39.87,39.9,105000.0,18.3219,18.3357,18.3173,18.3311,105000.0
2006-08-30 13:30:00,39.9,39.92,39.89,39.9,88600.0,18.3311,18.3403,18.3265,18.3311,88600.0
2006-08-30 14:00:00,39.91,39.91,39.86,39.88,134600.0,18.3357,18.3357,18.3127,18.3219,134600.0
2006-08-30 14:30:00,39.87,39.88,39.8,39.84,170000.0,18.3173,18.3219,18.2851,18.3035,170000.0
2006-08-30 15:00:00,39.84,39.87,39.78,39.8,168000.0,18.3035,18.3173,18.276,18.2851,168000.0
2006-08-30 15:30:00,39.8,39.8,39.67,39.68,342200.0,18.2851,18.2851,18.2254,18.23,342200.0
2006-08-31 09:30:00,39.68,39.93,39.68,39.85,188000.0,18.23,18.3449,18.23,18.3081,188000.0
2006-08-31 10:00:00,39.85,39.87,39.73,39.74,189400.0,18.3081,18.3173,18.253,18.2576,189400.0
2006-08-31 10:30:00,39.74,39.85,39.74,39.79,170400.0,18.2576,18.3081,18.2576,18.2806,170400.0
2006-08-31 11:00:00,39.8,39.87,39.76,39.87,171800.0,18.2851,18.3173,18.2668,18.3173,171800.0
2006-08-31 11:30:00,39.87,39.88,39.81,39.83,137200.0,18.3173,18.3219,18.2897,18.2989,137200.0
2006-08-31 12:00:00,39.83,39.84,39.8,39.8,72800.0,18.2989,18.3035,18.2851,18.2851,72800.0
2006-08-31 12:30:00,39.8,39.83,39.78,39.81,171600.0,18.2851,18.2989,18.276,18.2897,171600.0
2006-08-31 13:00:00,39.81,39.83,39.8,39.82,108800.0,18.2897,18.2989,18.2851,18.2943,108800.0
2006-08-31 13:30:00,39.82,39.82,39.79,39.81,116400.0,18.2943,18.2943,18.2806,18.2897,116400.0
2006-08-31 14:00:00,39.8,39.87,39.8,39.87,129400.0,18.2851,18.3173,18.2851,18.3173,129400.0
2006-08-31 14:30:00,39.86,39.94,39.86,39.94,163000.0,18.3127,18.3495,18.3127,18.3495,163000.0
2006-08-31 15:00:00,39.93,39.98,39.93,39.98,186000.0,18.3449,18.3678,18.3449,18.3678,186000.0
2006-08-31 15:30:00,39.98,39.99,39.91,39.91,281400.0,18.3678,18.3724,18.3357,18.3357,281400.0
2006-09-01 09:30:00,39.95,39.98,39.84,39.93,162200.0,18.3541,18.3678,18.3035,18.3449,162200.0
2006-09-01 10:00:00,39.93,39.94,39.69,39.77,146200.0,18.3449,18.3495,18.2346,18.2714,146200.0
2006-09-01 10:30:00,39.77,39.95,39.76,39.83,203600.0,18.2714,18.3541,18.2668,18.2989,203600.0
2006-09-01 11:00:00,39.83,39.9,39.83,39.89,116600.0,18.2989,18.3311,18.2989,18.3265,116600.0
2006-09-01 11:30:00,39.88,39.89,39.85,39.87,82400.0,18.3219,18.3265,18.3081,18.3173,82400.0
2006-09-01 12:00:00,39.87,39.87,39.83,39.85,76200.0,18.3173,18.3173,18.2989,18.3081,76200.0
2006-09-01 12:30:00,39.85,39.88,39.84,39.85,83000.0,18.3081,18.3219,18.3035,18.3081,83000.0
2006-09-01 13:00:00,39.85,39.85,39.74,39.78,92800.0,18.3081,18.3081,18.2576,18.276,92800.0
2006-09-01 13:30:00,39.78,39.85,39.77,39.85,72400.0,18.276,18.3081,18.2714,18.3081,72400.0
2006-09-01 14:00:00,39.85,39.86,39.83,39.83,90800.0,18.3081,18.3127,18.2989,18.2989,90800.0
2006-09-01 14:30:00,39.83,39.83,39.75,39.77,107200.0,18.2989,18.2989,18.2622,18.2714,107200.0
2006-09-01 15:00:00,39.77,39.77,39.75,39.77,97400.0,18.2714,18.2714,18.2622,18.2714,97400.0
2006-09-01 15:30:00,39.77,39.78,39.75,39.78,137000.0,18.2714,18.276,18.2622,18.276,137000.0
2006-09-05 09:30:00,39.79,39.79,39.44,39.55,167200.0,18.2806,18.2806,18.1198,18.1703,167200.0
2006-09-05 10:00:00,39.55,39.62,39.47,39.55,117400.0,18.1703,18.2025,18.1335,18.1703,117400.0
2006-09-05 10:30:00,39.55,39.63,39.55,39.62,222800.0,18.1703,18.207,18.1703,18.2025,222800.0
2006-09-05 11:00:00,39.62,39.65,39.59,39.65,164000.0,18.2025,18.2162,18.1887,18.2162,164000.0
2006-09-05 11:30:00,39.64,39.67,39.46,39.49,213800.0,18.2116,18.2254,18.1289,18.1427,213800.0
2006-09-05 12:00:00,39.49,39.67,39.45,39.66,184400.0,18.1427,18.2254,18.1243,18.2208,184400.0
2006-09-05 12:30:00,39.65,39.67,39.64,39.65,63200.0,18.2162,18.2254,18.2116,18.2162,63200.0
2006-09-05 13:00:00,39.65,39.65,39.59,39.59,106200.0,18.2162,18.2162,18.1887,18.1887,106200.0
2006-09-05 13:30:00,39.59,39.6,39.49,39.5,283600.0,18.1887,18.1933,18.1427,18.1473,283600.0
2006-09-05 14:00:00,39.5,39.6,39.49,39.6,185400.0,18.1473,18.1933,18.1427,18.1933,185400.0
2006-09-05 14:30:00,39.6,39.63,39.57,39.63,184800.0,18.1933,18.207,18.1795,18.207,184800.0
2006-09-05 15:00:00,39.63,39.65,39.62,39.65,205200.0,18.207,18.2162,18.2025,18.2162,205200.0
2006-09-05 15:30:00,39.64,39.75,39.63,39.75,310600.0,18.2116,18.2622,18.207,18.2622,310600.0
2006-09-06 09:30:00,39.68,39.68,39.37,39.51,163800.0,18.23,18.23,18.0876,18.1519,163800.0
2006-09-06 10:00:00,39.52,39.58,39.4,39.4,223600.0,18.1565,18.1841,18.1014,18.1014,223600.0
2006-09-06 10:30:00,39.4,39.44,39.37,39.4,216200.0,18.1014,18.1198,18.0876,18.1014,216200.0
2006-09-06 11:00:00,39.4,39.44,39.38,39.4,237600.0,18.1014,18.1198,18.0922,18.1014,237600.0
2006-09-06 11:30:00,39.4,39.47,39.38,39.44,97200.0,18.1014,18.1335,18.0922,18.1198,97200.0
2006-09-06 12:00:00,39.44,39.49,39.4,39.43,193600.0,18.1198,18.1427,18.1014,18.1152,193600.0
2006-09-06 12:30:00,39.42,39.47,39.39,39.47,148000.0,18.1106,18.1335,18.0968,18.1335,148000.0
2006-09-06 13:00:00,39.46,39.52,39.41,39.41,91000.0,18.1289,18.1565,18.106,18.106,91000.0
2006-09-06 13:30:00,39.41,39.45,39.4,39.44,114000.0,18.106,18.1243,18.1014,18.1198,114000.0
2006-09-06 14:00:00,39.45,39.46,39.32,39.34,142600.0,18.1243,18.1289,18.0646,18.0738,142600.0
2006-09-06 14:30:00,39.33,39.37,39.33,39.37,189000.0,18.0692,18.0876,18.0692,18.0876,189000.0
2006-09-06 15:00:00,39.37,39.37,39.31,39.31,183400.0,18.0876,18.0876,18.06,18.06,183400.0
2006-09-06 15:30:00,39.31,39.37,39.25,39.25,564200.0,18.06,18.0876,18.0325,18.0325,564200.0
2006-09-07 09:30:00,39.13,39.2,39.01,39.17,211200.0,17.9773,18.0095,17.9222,17.9957,211200.0
2006-09-07 10:00:00,39.16,39.21,39.06,39.08,242200.0,17.9911,18.0141,17.9452,17.9544,242200.0
2006-09-07 10:30:00,39.08,39.15,39.06,39.13,291200.0,17.9544,17.9865,17.9452,17.9773,291200.0
2006-09-07 11:00:00,39.13,39.19,39.07,39.13,210400.0,17.9773,18.0049,17.9498,17.9773,210400.0
2006-09-07 11:30:00,39.13,39.59,39.1,39.18,230400.0,17.9773,18.1887,17.9636,18.0003,230400.0
2006-09-07 12:00:00,39.18,39.2,39.12,39.18,167000.0,18.0003,18.0095,17.9727,18.0003,167000.0
2006-09-07 12:30:00,39.18,39.22,39.16,39.2,129000.0,18.0003,18.0187,17.9911,18.0095,129000.0
2006-09-07 13:00:00,39.2,39.21,39.16,39.18,138800.0,18.0095,18.0141,17.9911,18.0003,138800.0
2006-09-07 13:30:00,39.18,39.37,39.18,39.36,210000.0,18.0003,18.0876,18.0003,18.083,210000.0
2006-09-07 14:00:00,39.35,39.35,39.11,39.13,272800.0,18.0784,18.0784,17.9681,17.9773,272800.0
2006-09-07 14:30:00,39.13,39.21,39.1,39.16,277800.0,17.9773,18.0141,17.9636,17.9911,277800.0
2006-09-07 15:00:00,39.18,39.19,39.09,39.12,202400.0,18.0003,18.0049,17.959,17.9727,202400.0
2006-09-07 15:30:00,39.12,39.13,39.08,39.1,527800.0,17.9727,17.9773,17.9544,17.9636,527800.0
2006-09-08 09:30:00,39.21,39.28,39.15,39.23,205800.0,18.0141,18.0462,17.9865,18.0233,205800.0
2006-09-08 10:00:00,39.21,39.28,39.13,39.26,208800.0,18.0141,18.0462,17.9773,18.0371,208800.0
2006-09-08 10:30:00,39.26,39.31,39.16,39.16,158000.0,18.0371,18.06,17.9911,17.9911,158000.0
2006-09-08 11:00:00,39.16,39.19,39.05,39.07,198800.0,17.9911,18.0049,17.9406,17.9498,198800.0
2006-09-08 11:30:00,39.07,39.12,39.05,39.06,131000.0,17.9498,17.9727,17.9406,17.9452,131000.0
2006-09-08 12:00:00,39.06,39.06,38.96,38.99,135800.0,17.9452,17.9452,17.8992,17.913,135800.0
2006-09-08 12:30:00,38.99,38.99,38.97,38.98,57400.0,17.913,17.913,17.9038,17.9084,57400.0
2006-09-08 13:00:00,38.97,39.0,38.93,38.99,108000.0,17.9038,17.9176,17.8854,17.913,108000.0
2006-09-08 13:30:00,38.99,39.04,38.91,39.04,149800.0,17.913,17.936,17.8763,17.936,149800.0
2006-09-08 14:00:00,39.04,39.06,38.93,38.93,208600.0,17.936,17.9452,17.8854,17.8854,208600.0
2006-09-08 14:30:00,38.94,38.96,38.9,38.92,149800.0,17.89,17.8992,17.8717,17.8809,149800.0
2006-09-08 15:00:00,38.92,38.97,38.82,38.85,270200.0,17.8809,17.9038,17.8349,17.8487,270200.0
2006-09-08 15:30:00,38.85,38.94,38.82,38.85,378600.0,17.8487,17.89,17.8349,17.8487,378600.0
2006-09-11 09:30:00,39.24,39.24,38.38,38.39,304000.0,18.0279,18.0279,17.6328,17.6374,304000.0
2006-09-11 10:00:00,38.39,38.57,38.38,38.49,264600.0,17.6374,17.7201,17.6328,17.6833,264600.0
2006-09-11 10:30:00,38.49,38.51,38.46,38.47,133600.0,17.6833,17.6925,17.6695,17.6741,133600.0
2006-09-11 11:00:00,38.47,38.55,38.46,38.51,140600.0,17.6741,17.7109,17.6695,17.6925,140600.0
2006-09-11 11:30:00,38.51,38.52,38.47,38.49,122400.0,17.6925,17.6971,17.6741,17.6833,122400.0
2006-09-11 12:00:00,38.5,38.53,38.47,38.51,219200.0,17.6879,17.7017,17.6741,17.6925,219200.0
2006-09-11 12:30:00,38.54,38.63,38.54,38.57,161200.0,17.7063,17.7476,17.7063,17.7201,161200.0
2006-09-11 13:00:00,38.58,38.66,38.58,38.65,135600.0,17.7246,17.7614,17.7246,17.7568,135600.0
2006-09-11 13:30:00,38.65,38.66,38.56,38.56,277200.0,17.7568,17.7614,17.7155,17.7155,277200.0
2006-09-11 14:00:00,38.56,38.58,38.52,38.52,139200.0,17.7155,17.7246,17.6971,17.6971,139200.0
2006-09-11 14:30:00,38.52,38.53,38.49,38.52,139000.0,17.6971,17.7017,17.6833,17.6971,139000.0
2006-09-11 15:00:00,38.52,38.52,38.38,38.4,205000.0,17.6971,17.6971,17.6328,17.642,205000.0
2006-09-11 15:30:00,38.41,38.45,38.4,38.42,488800.0,17.6465,17.6649,17.642,17.6511,488800.0
2006-09-12 09:30:00,38.55,38.57,38.27,38.3,182200.0,17.7109,17.7201,17.5822,17.596,182200.0
2006-09-12 10:00:00,38.31,38.35,38.25,38.29,325800.0,17.6006,17.619,17.573,17.5914,325800.0
2006-09-12 10:30:00,38.29,38.31,38.23,38.24,315400.0,17.5914,17.6006,17.5639,17.5684,315400.0
2006-09-12 11:00:00,38.25,38.33,38.23,38.24,297800.0,17.573,17.6098,17.5639,17.5684,297800.0
2006-09-12 11:30:00,38.24,38.25,38.1,38.1,264200.0,17.5684,17.573,17.5041,17.5041,264200.0
2006-09-12 12:00:00,38.1,38.13,38.08,38.09,222200.0,17.5041,17.5179,17.4949,17.4995,222200.0
2006-09-12 12:30:00,38.09,38.11,38.05,38.1,351200.0,17.4995,17.5087,17.4812,17.5041,351200.0
2006-09-12 13:00:00,38.1,38.2,38.1,38.16,201600.0,17.5041,17.5501,17.5041,17.5317,201600.0
2006-09-12 13:30:00,38.16,38.23,38.14,38.21,143600.0,17.5317,17.5639,17.5225,17.5547,143600.0
2006-09-12 14:00:00,38.21,38.24,38.13,38.15,202000.0,17.5547,17.5684,17.5179,17.5271,202000.0
2006-09-12 14:30:00,38.15,38.17,38.06,38.08,374200.0,17.5271,17.5363,17.4857,17.4949,374200.0
2006-09-12 15:00:00,38.08,38.19,38.08,38.18,456200.0,17.4949,17.5455,17.4949,17.5409,456200.0
2006-09-12 15:30:00,38.18,38.33,38.18,38.33,329800.0,17.5409,17.6098,17.5409,17.6098,329800.0
2006-09-13 09:30:00,38.48,38.58,38.0,38.05,304000.0,17.6787,17.7246,17.4582,17.4812,304000.0
2006-09-13 10:00:00,38.08,38.26,38.02,38.18,242200.0,17.4949,17.5776,17.4674,17.5409,242200.0
2006-09-13 10:30:00,38.19,38.27,38.14,38.22,300200.0,17.5455,17.5822,17.5225,17.5593,300200.0
2006-09-13 11:00:00,38.22,38.33,38.22,38.25,278600.0,17.5593,17.6098,17.5593,17.573,278600.0
2006-09-13 11:30:00,38.24,38.34,38.2,38.31,141600.0,17.5684,17.6144,17.5501,17.6006,141600.0
2006-09-13 12:00:00,38.31,38.4,38.3,38.38,282200.0,17.6006,17.642,17.596,17.6328,282200.0
2006-09-13 12:30:00,38.38,38.48,38.36,38.44,290400.0,17.6328,17.6787,17.6236,17.6603,290400.0
2006-09-13 13:00:00,38.44,38.47,38.36,38.46,139400.0,17.6603,17.6741,17.6236,17.6695,139400.0
2006-09-13 13:30:00,38.46,38.52,38.43,38.49,232200.0,17.6695,17.6971,17.6557,17.6833,232200.0
2006-09-13 14:00:00,38.49,38.52,38.41,38.48,190400.0,17.6833,17.6971,17.6465,17.6787,190400.0
2006-09-13 14:30:00,38.48,38.63,38.48,38.6,208400.0,17.6787,17.7476,17.6787,17.7338,208400.0
2006-09-13 15:00:00,38.6,38.61,38.49,38.53,193800.0,17.7338,17.7384,17.6833,17.7017,193800.0
2006-09-13 15:30:00,38.53,38.54,38.47,38.51,209400.0,17.7017,17.7063,17.6741,17.6925,209400.0
2006-09-14 09:30:00,38.52,38.68,38.52,38.65,257200.0,17.6971,17.7706,17.6971,17.7568,257200.0
2006-09-14 10:00:00,38.65,38.69,38.61,38.64,137000.0,17.7568,17.7752,17.7384,17.7522,137000.0
2006-09-14 10:30:00,38.65,38.66,38.58,38.63,273200.0,17.7568,17.7614,17.7246,17.7476,273200.0
2006-09-14 11:00:00,38.63,38.67,38.62,38.63,305800.0,17.7476,17.766,17.743,17.7476,305800.0
2006-09-14 11:30:00,38.63,38.65,38.6,38.64,168000.0,17.7476,17.7568,17.7338,17.7522,168000.0
2006-09-14 12:00:00,38.63,38.65,38.55,38.55,101800.0,17.7476,17.7568,17.7109,17.7109,101800.0
2006-09-14 12:30:00,38.55,38.56,38.38,38.39,100400.0,17.7109,17.7155,17.6328,17.6374,100400.0
2006-09-14 13:00:00,38.38,38.41,38.38,38.4,116600.0,17.6328,17.6465,17.6328,17.642,116600.0
2006-09-14 13:30:00,38.4,38.4,38.32,38.32,122200.0,17.642,17.642,17.6052,17.6052,122200.0
2006-09-14 14:00:00,38.32,38.33,38.25,38.26,201200.0,17.6052,17.6098,17.573,17.5776,201200.0
2006-09-14 14:30:00,38.26,38.27,38.21,38.25,295200.0,17.5776,17.5822,17.5547,17.573,295200.0
2006-09-14 15:00:00,38.25,38.25,38.15,38.16,256600.0,17.573,17.573,17.5271,17.5317,256600.0
2006-09-14 15:30:00,38.15,38.31,38.15,38.24,449000.0,17.5271,17.6006,17.5271,17.5684,449000.0
2006-09-15 09:30:00,38.42,38.5,38.15,38.19,1081600.0,17.6511,17.6879,17.5271,17.5455,1081600.0
2006-09-15 10:00:00,38.13,38.31,38.04,38.29,743200.0,17.5179,17.6006,17.4766,17.5914,743200.0
2006-09-15 10:30:00,38.29,38.49,38.28,38.38,183200.0,17.5914,17.6833,17.5868,17.6328,183200.0
2006-09-15 11:00:00,38.39,38.46,38.32,38.38,149000.0,17.6374,17.6695,17.6052,17.6328,149000.0
2006-09-15 11:30:00,38.38,38.38,38.27,38.33,123800.0,17.6328,17.6328,17.5822,17.6098,123800.0
2006-09-15 12:00:00,38.33,38.36,38.26,38.3,247400.0,17.6098,17.6236,17.5776,17.596,247400.0
2006-09-15 12:30:00,38.3,38.35,38.26,38.27,204400.0,17.596,17.619,17.5776,17.5822,204400.0
2006-09-15 13:00:00,38.29,38.4,38.29,38.33,134400.0,17.5914,17.642,17.5914,17.6098,134400.0
2006-09-15 13:30:00,38.34,38.44,38.34,38.41,170200.0,17.6144,17.6603,17.6144,17.6465,170200.0
2006-09-15 14:00:00,38.41,38.52,38.4,38.52,172400.0,17.6465,17.6971,17.642,17.6971,172400.0
2006-09-15 14:30:00,38.52,38.57,38.51,38.56,165400.0,17.6971,17.7201,17.6925,17.7155,165400.0
2006-09-15 15:00:00,38.55,38.59,38.52,38.58,194600.0,17.7109,17.7292,17.6971,17.7246,194600.0
2006-09-15 15:30:00,38.58,38.62,38.52,38.56,432400.0,17.7246,17.743,17.6971,17.7155,432400.0
2006-09-18 09:30:00,38.58,38.64,38.45,38.55,188800.0,17.7246,17.7522,17.6649,17.7109,188800.0
2006-09-18 10:00:00,38.55,38.72,38.52,38.7,265800.0,17.7109,17.789,17.6971,17.7798,265800.0
2006-09-18 10:30:00,38.71,38.71,38.52,38.56,146200.0,17.7844,17.7844,17.6971,17.7155,146200.0
2006-09-18 11:00:00,38.56,38.56,38.35,38.41,308400.0,17.7155,17.7155,17.619,17.6465,308400.0
2006-09-18 11:30:00,38.4,38.45,38.35,38.4,134600.0,17.642,17.6649,17.619,17.642,134600.0
2006-09-18 12:00:00,38.41,38.44,38.34,38.35,109000.0,17.6465,17.6603,17.6144,17.619,109000.0
2006-09-18 12:30:00,38.35,38.4,38.33,38.37,90800.0,17.619,17.642,17.6098,17.6282,90800.0
2006-09-18 13:00:00,38.37,38.38,38.27,38.35,78600.0,17.6282,17.6328,17.5822,17.619,78600.0
2006-09-18 13:30:00,38.36,38.36,38.2,38.21,117400.0,17.6236,17.6236,17.5501,17.5547,117400.0
2006-09-18 14:00:00,38.21,38.28,38.2,38.25,123600.0,17.5547,17.5868,17.5501,17.573,123600.0
2006-09-18 14:30:00,38.25,38.34,38.25,38.31,104600.0,17.573,17.6144,17.573,17.6006,104600.0
2006-09-18 15:00:00,38.31,38.35,38.27,38.34,133200.0,17.6006,17.619,17.5822,17.6144,133200.0
2006-09-18 15:30:00,38.34,38.45,38.34,38.42,296800.0,17.6144,17.6649,17.6144,17.6511,296800.0
2006-09-19 09:30:00,38.55,38.67,38.39,38.55,183400.0,17.7109,17.766,17.6374,17.7109,183400.0
2006-09-19 10:00:00,38.54,38.61,38.49,38.54,145400.0,17.7063,17.7384,17.6833,17.7063,145400.0
2006-09-19 10:30:00,38.52,38.62,38.45,38.62,107200.0,17.6971,17.743,17.6649,17.743,107200.0
2006-09-19 11:00:00,38.6,38.66,38.59,38.6,171400.0,17.7338,17.7614,17.7292,17.7338,171400.0
2006-09-19 11:30:00,38.63,38.63,38.57,38.61,121000.0,17.7476,17.7476,17.7201,17.7384,121000.0
2006-09-19 12:00:00,38.61,38.64,38.58,38.62,70200.0,17.7384,17.7522,17.7246,17.743,70200.0
2006-09-19 12:30:00,38.6,38.63,38.57,38.58,82400.0,17.7338,17.7476,17.7201,17.7246,82400.0
2006-09-19 13:00:00,38.57,38.62,38.57,38.6,130400.0,17.7201,17.743,17.7201,17.7338,130400.0
2006-09-19 13:30:00,38.59,38.6,38.52,38.55,69200.0,17.7292,17.7338,17.6971,17.7109,69200.0
2006-09-19 14:00:00,38.55,38.58,38.51,38.52,128600.0,17.7109,17.7246,17.6925,17.6971,128600.0
2006-09-19 14:30:00,38.52,38.52,38.42,38.46,147000.0,17.6971,17.6971,17.6511,17.6695,147000.0
2006-09-19 15:00:00,38.46,38.55,38.45,38.54,102000.0,17.6695,17.7109,17.6649,17.7063,102000.0
2006-09-19 15:30:00,38.53,38.59,38.49,38.53,237400.0,17.7017,17.7292,17.6833,17.7017,237400.0
2006-09-20 09:30:00,38.9,38.91,38.5,38.54,389800.0,17.8717,17.8763,17.6879,17.7063,389800.0
2006-09-20 10:00:00,38.53,38.53,38.43,38.44,179600.0,17.7017,17.7017,17.6557,17.6603,179600.0
2006-09-20 10:30:00,38.45,38.5,38.43,38.48,103600.0,17.6649,17.6879,17.6557,17.6787,103600.0
2006-09-20 11:00:00,38.48,38.52,38.47,38.52,121600.0,17.6787,17.6971,17.6741,17.6971,121600.0
2006-09-20 11:30:00,38.52,38.54,38.5,38.54,79800.0,17.6971,17.7063,17.6879,17.7063,79800.0
2006-09-20 12:00:00,38.53,38.55,38.52,38.53,254000.0,17.7017,17.7109,17.6971,17.7017,254000.0
2006-09-20 12:30:00,38.54,38.59,38.52,38.59,43600.0,17.7063,17.7292,17.6971,17.7292,43600.0
2006-09-20 13:00:00,38.58,38.68,38.58,38.66,68600.0,17.7246,17.7706,17.7246,17.7614,68600.0
2006-09-20 13:30:00,38.66,38.68,38.63,38.65,157400.0,17.7614,17.7706,17.7476,17.7568,157400.0
2006-09-20 14:00:00,38.66,38.72,38.58,38.6,222400.0,17.7614,17.789,17.7246,17.7338,222400.0
2006-09-20 14:30:00,38.58,38.66,38.49,38.52,140200.0,17.7246,17.7614,17.6833,17.6971,140200.0
2006-09-20 15:00:00,38.52,38.54,38.38,38.42,229600.0,17.6971,17.7063,17.6328,17.6511,229600.0
2006-09-20 15:30:00,38.42,38.45,38.32,38.33,220800.0,17.6511,17.6649,17.6052,17.6098,220800.0
2006-09-21 09:30:00,38.51,38.54,38.24,38.45,131000.0,17.6925,17.7063,17.5684,17.6649,131000.0
2006-09-21 10:00:00,38.45,38.5,38.34,38.45,216800.0,17.6649,17.6879,17.6144,17.6649,216800.0
2006-09-21 10:30:00,38.45,38.67,38.45,38.62,258200.0,17.6649,17.766,17.6649,17.743,258200.0
2006-09-21 11:00:00,38.61,38.62,38.54,38.56,235800.0,17.7384,17.743,17.7063,17.7155,235800.0
2006-09-21 11:30:00,38.56,38.6,38.55,38.59,121800.0,17.7155,17.7338,17.7109,17.7292,121800.0
2006-09-21 12:00:00,38.59,38.6,38.51,38.58,165600.0,17.7292,17.7338,17.6925,17.7246,165600.0
2006-09-21 12:30:00,38.59,38.6,38.45,38.46,161200.0,17.7292,17.7338,17.6649,17.6695,161200.0
2006-09-21 13:00:00,38.47,38.57,38.46,38.54,65200.0,17.6741,17.7201,17.6695,17.7063,65200.0
2006-09-21 13:30:00,38.54,38.6,38.54,38.6,64600.0,17.7063,17.7338,17.7063,17.7338,64600.0
2006-09-21 14:00:00,38.6,38.6,38.56,38.57,151800.0,17.7338,17.7338,17.7155,17.7201,151800.0
2006-09-21 14:30:00,38.57,38.6,38.54,38.58,79400.0,17.7201,17.7338,17.7063,17.7246,79400.0
2006-09-21 15:00:00,38.58,38.61,38.49,38.51,89200.0,17.7246,17.7384,17.6833,17.6925,89200.0
2006-09-21 15:30:00,38.51,38.57,38.46,38.55,147600.0,17.6925,17.7201,17.6695,17.7109,147600.0
2006-09-22 09:30:00,38.54,38.54,38.42,38.45,167200.0,17.7063,17.7063,17.6511,17.6649,167200.0
2006-09-22 10:00:00,38.45,38.48,38.35,38.38,134600.0,17.6649,17.6787,17.619,17.6328,134600.0
2006-09-22 10:30:00,38.38,38.45,38.33,38.33,115400.0,17.6328,17.6649,17.6098,17.6098,115400.0
2006-09-22 11:00:00,38.33,38.38,38.29,38.33,159600.0,17.6098,17.6328,17.5914,17.6098,159600.0
2006-09-22 11:30:00,38.33,38.35,38.26,38.27,146600.0,17.6098,17.619,17.5776,17.5822,146600.0
2006-09-22 12:00:00,38.27,38.33,38.27,38.31,55000.0,17.5822,17.6098,17.5822,17.6006,55000.0
2006-09-22 12:30:00,38.31,38.32,38.21,38.22,84400.0,17.6006,17.6052,17.5547,17.5593,84400.0
2006-09-22 13:00:00,38.21,38.22,38.17,38.19,65800.0,17.5547,17.5593,17.5363,17.5455,65800.0
2006-09-22 13:30:00,38.19,38.24,38.17,38.17,153600.0,17.5455,17.5684,17.5363,17.5363,153600.0
2006-09-22 14:00:00,38.18,38.24,38.15,38.23,123600.0,17.5409,17.5684,17.5271,17.5639,123600.0
2006-09-22 14:30:00,38.22,38.23,38.1,38.15,152200.0,17.5593,17.5639,17.5041,17.5271,152200.0
2006-09-22 15:00:00,38.15,38.22,38.15,38.16,172000.0,17.5271,17.5593,17.5271,17.5317,172000.0
2006-09-22 15:30:00,38.15,38.2,38.12,38.13,388800.0,17.5271,17.5501,17.5133,17.5179,388800.0
2006-09-25 09:30:00,38.37,38.37,38.08,38.22,249800.0,17.6282,17.6282,17.4949,17.5593,249800.0
2006-09-25 10:00:00,38.22,38.25,38.08,38.22,308200.0,17.5593,17.573,17.4949,17.5593,308200.0
2006-09-25 10:30:00,38.24,38.24,38.07,38.08,248800.0,17.5684,17.5684,17.4903,17.4949,248800.0
2006-09-25 11:00:00,38.1,38.18,38.06,38.17,196600.0,17.5041,17.5409,17.4857,17.5363,196600.0
2006-09-25 11:30:00,38.17,38.22,38.13,38.13,201200.0,17.5363,17.5593,17.5179,17.5179,201200.0
2006-09-25 12:00:00,38.12,38.35,38.1,38.32,188200.0,17.5133,17.619,17.5041,17.6052,188200.0
2006-09-25 12:30:00,38.32,38.62,38.31,38.61,128400.0,17.6052,17.743,17.6006,17.7384,128400.0
2006-09-25 13:00:00,38.61,38.7,38.58,38.62,108000.0,17.7384,17.7798,17.7246,17.743,108000.0
2006-09-25 13:30:00,38.61,38.64,38.43,38.46,129600.0,17.7384,17.7522,17.6557,17.6695,129600.0
2006-09-25 14:00:00,38.45,38.6,38.44,38.52,214600.0,17.6649,17.7338,17.6603,17.6971,214600.0
2006-09-25 14:30:00,38.51,38.61,38.49,38.52,171400.0,17.6925,17.7384,17.6833,17.6971,171400.0
2006-09-25 15:00:00,38.52,38.67,38.51,38.66,132800.0,17.6971,17.766,17.6925,17.7614,132800.0
2006-09-25 15:30:00,38.65,38.71,38.62,38.63,227800.0,17.7568,17.7844,17.743,17.7476,227800.0
2006-09-26 09:30:00,38.79,38.87,38.54,38.84,188800.0,17.8211,17.8579,17.7063,17.8441,188800.0
2006-09-26 10:00:00,38.84,38.99,38.75,38.99,167800.0,17.8441,17.913,17.8028,17.913,167800.0
2006-09-26 10:30:00,39.0,39.01,38.87,38.9,164200.0,17.9176,17.9222,17.8579,17.8717,164200.0
2006-09-26 11:00:00,38.88,38.89,38.75,38.76,143600.0,17.8625,17.8671,17.8028,17.8073,143600.0
2006-09-26 11:30:00,38.76,38.85,38.74,38.8,69200.0,17.8073,17.8487,17.7982,17.8257,69200.0
2006-09-26 12:00:00,38.8,38.83,38.75,38.81,71400.0,17.8257,17.8395,17.8028,17.8303,71400.0
2006-09-26 12:30:00,38.81,38.86,38.73,38.76,53800.0,17.8303,17.8533,17.7936,17.8073,53800.0
2006-09-26 13:00:00,38.77,38.77,38.72,38.74,46200.0,17.8119,17.8119,17.789,17.7982,46200.0
2006-09-26 13:30:00,38.74,38.75,38.66,38.74,57000.0,17.7982,17.8028,17.7614,17.7982,57000.0
2006-09-26 14:00:00,38.74,38.77,38.63,38.67,68400.0,17.7982,17.8119,17.7476,17.766,68400.0
2006-09-26 14:30:00,38.66,38.77,38.66,38.72,91000.0,17.7614,17.8119,17.7614,17.789,91000.0
2006-09-26 15:00:00,38.73,38.73,38.67,38.7,63400.0,17.7936,17.7936,17.766,17.7798,63400.0
2006-09-26 15:30:00,38.7,38.77,38.7,38.74,122000.0,17.7798,17.8119,17.7798,17.7982,122000.0
2006-09-27 09:30:00,38.67,38.98,38.65,38.96,132400.0,17.766,17.9084,17.7568,17.8992,132400.0
2006-09-27 10:00:00,38.96,38.98,38.73,38.87,147200.0,17.8992,17.9084,17.7936,17.8579,147200.0
2006-09-27 10:30:00,38.85,38.85,38.6,38.73,192400.0,17.8487,17.8487,17.7338,17.7936,192400.0
2006-09-27 11:00:00,38.73,38.82,38.63,38.82,213800.0,17.7936,17.8349,17.7476,17.8349,213800.0
2006-09-27 11:30:00,38.84,38.85,38.65,38.66,93200.0,17.8441,17.8487,17.7568,17.7614,93200.0
2006-09-27 12:00:00,38.65,38.77,38.65,38.75,104600.0,17.7568,17.8119,17.7568,17.8028,104600.0
2006-09-27 12:30:00,38.75,38.94,38.74,38.94,68600.0,17.8028,17.89,17.7982,17.89,68600.0
2006-09-27 13:00:00,38.94,39.02,38.92,39.02,80200.0,17.89,17.9268,17.8809,17.9268,80200.0
2006-09-27 13:30:00,39.02,39.02,38.98,39.02,73800.0,17.9268,17.9268,17.9084,17.9268,73800.0
2006-09-27 14:00:00,39.02,39.09,39.0,39.05,102400.0,17.9268,17.959,17.9176,17.9406,102400.0
2006-09-27 14:30:00,39.05,39.1,39.03,39.1,106800.0,17.9406,17.9636,17.9314,17.9636,106800.0
2006-09-27 15:00:00,39.1,39.18,39.09,39.13,214400.0,17.9636,18.0003,17.959,17.9773,214400.0
2006-09-27 15:30:00,39.13,39.17,39.12,39.16,359400.0,17.9773,17.9957,17.9727,17.9911,359400.0
2006-09-28 09:30:00,39.18,39.24,39.02,39.07,137400.0,18.0003,18.0279,17.9268,17.9498,137400.0
2006-09-28 10:00:00,39.07,39.12,38.82,38.82,205400.0,17.9498,17.9727,17.8349,17.8349,205400.0
2006-09-28 10:30:00,38.84,38.85,38.74,38.77,235600.0,17.8441,17.8487,17.7982,17.8119,235600.0
2006-09-28 11:00:00,38.77,38.88,38.62,38.66,170000.0,17.8119,17.8625,17.743,17.7614,170000.0
2006-09-28 11:30:00,38.66,38.88,38.63,38.8,391800.0,17.7614,17.8625,17.7476,17.8257,391800.0
2006-09-28 12:00:00,38.8,38.8,38.62,38.63,191000.0,17.8257,17.8257,17.743,17.7476,191000.0
2006-09-28 12:30:00,38.63,38.65,38.54,38.56,176200.0,17.7476,17.7568,17.7063,17.7155,176200.0
2006-09-28 13:00:00,38.55,38.65,38.55,38.59,70800.0,17.7109,17.7568,17.7109,17.7292,70800.0
2006-09-28 13:30:00,38.58,38.67,38.58,38.65,85200.0,17.7246,17.766,17.7246,17.7568,85200.0
2006-09-28 14:00:00,38.65,38.68,38.6,38.62,112600.0,17.7568,17.7706,17.7338,17.743,112600.0
2006-09-28 14:30:00,38.63,38.67,38.6,38.66,136000.0,17.7476,17.766,17.7338,17.7614,136000.0
2006-09-28 15:00:00,38.65,38.7,38.6,38.63,276400.0,17.7568,17.7798,17.7338,17.7476,276400.0
2006-09-28 15:30:00,38.63,38.7,38.59,38.59,280800.0,17.7476,17.7798,17.7292,17.7292,280800.0
2006-09-29 09:30:00,38.6,38.82,38.57,38.72,205800.0,17.7338,17.8349,17.7201,17.789,205800.0
2006-09-29 10:00:00,38.71,38.74,38.57,38.58,172400.0,17.7844,17.7982,17.7201,17.7246,172400.0
2006-09-29 10:30:00,38.59,38.59,38.41,38.44,169800.0,17.7292,17.7292,17.6465,17.6603,169800.0
2006-09-29 11:00:00,38.45,38.53,38.44,38.51,123200.0,17.6649,17.7017,17.6603,17.6925,123200.0
2006-09-29 11:30:00,38.51,38.52,38.49,38.49,59800.0,17.6925,17.6971,17.6833,17.6833,59800.0
2006-09-29 12:00:00,38.49,38.52,38.44,38.52,103000.0,17.6833,17.6971,17.6603,17.6971,103000.0
2006-09-29 12:30:00,38.49,38.53,38.48,38.48,86200.0,17.6833,17.7017,17.6787,17.6787,86200.0
2006-09-29 13:00:00,38.48,38.51,38.45,38.45,164600.0,17.6787,17.6925,17.6649,17.6649,164600.0
2006-09-29 13:30:00,38.45,38.47,38.42,38.44,90200.0,17.6649,17.6741,17.6511,17.6603,90200.0
2006-09-29 14:00:00,38.44,38.44,38.41,38.42,622800.0,17.6603,17.6603,17.6465,17.6511,622800.0
2006-09-29 14:30:00,38.42,38.43,38.38,38.39,168200.0,17.6511,17.6557,17.6328,17.6374,168200.0
2006-09-29 15:00:00,38.39,38.39,38.28,38.29,262800.0,17.6374,17.6374,17.5868,17.5914,262800.0
2006-09-29 15:30:00,38.3,38.3,38.24,38.27,372200.0,17.596,17.596,17.5684,17.5822,372200.0
2006-10-02 09:30:00,38.25,38.57,38.25,38.53,255000.0,17.573,17.7201,17.573,17.7017,255000.0
2006-10-02 10:00:00,38.53,38.6,38.31,38.44,340000.0,17.7017,17.7338,17.6006,17.6603,340000.0
2006-10-02 10:30:00,38.44,38.56,38.35,38.44,274000.0,17.6603,17.7155,17.619,17.6603,274000.0
2006-10-02 11:00:00,38.44,38.5,38.38,38.49,144000.0,17.6603,17.6879,17.6328,17.6833,144000.0
2006-10-02 11:30:00,38.49,38.49,38.43,38.45,203400.0,17.6833,17.6833,17.6557,17.6649,203400.0
2006-10-02 12:00:00,38.45,38.49,38.44,38.49,217000.0,17.6649,17.6833,17.6603,17.6833,217000.0
2006-10-02 12:30:00,38.49,38.52,38.48,38.49,109000.0,17.6833,17.6971,17.6787,17.6833,109000.0
2006-10-02 13:00:00,38.49,38.52,38.47,38.49,121600.0,17.6833,17.6971,17.6741,17.6833,121600.0
2006-10-02 13:30:00,38.5,38.5,38.31,38.4,243800.0,17.6879,17.6879,17.6006,17.642,243800.0
2006-10-02 14:00:00,38.39,38.4,38.3,38.35,231600.0,17.6374,17.642,17.596,17.619,231600.0
2006-10-02 14:30:00,38.35,38.38,38.32,38.32,340000.0,17.619,17.6328,17.6052,17.6052,340000.0
2006-10-02 15:00:00,38.32,38.37,38.27,38.36,256000.0,17.6052,17.6282,17.5822,17.6236,256000.0
2006-10-02 15:30:00,38.36,38.43,38.35,38.35,550600.0,17.6236,17.6557,17.619,17.619,550600.0
2006-10-03 09:30:00,38.45,38.47,38.16,38.24,466600.0,17.6649,17.6741,17.5317,17.5684,466600.0
2006-10-03 10:00:00,38.23,38.28,38.12,38.13,487600.0,17.5639,17.5868,17.5133,17.5179,487600.0
2006-10-03 10:30:00,38.13,38.33,38.12,38.29,267400.0,17.5179,17.6098,17.5133,17.5914,267400.0
2006-10-03 11:00:00,38.29,38.31,38.18,38.25,237800.0,17.5914,17.6006,17.5409,17.573,237800.0
2006-10-03 11:30:00,38.27,38.29,38.23,38.24,212800.0,17.5822,17.5914,17.5639,17.5684,212800.0
2006-10-03 12:00:00,38.25,38.39,38.23,38.39,96600.0,17.573,17.6374,17.5639,17.6374,96600.0
2006-10-03 12:30:00,38.38,38.45,38.36,38.45,92000.0,17.6328,17.6649,17.6236,17.6649,92000.0
2006-10-03 13:00:00,38.43,38.47,38.37,38.41,80600.0,17.6557,17.6741,17.6282,17.6465,80600.0
2006-10-03 13:30:00,38.41,38.43,38.38,38.38,140000.0,17.6465,17.6557,17.6328,17.6328,140000.0
2006-10-03 14:00:00,38.38,38.46,38.34,38.35,219800.0,17.6328,17.6695,17.6144,17.619,219800.0
2006-10-03 14:30:00,38.34,38.45,38.32,38.42,137600.0,17.6144,17.6649,17.6052,17.6511,137600.0
2006-10-03 15:00:00,38.41,38.47,38.4,38.43,117800.0,17.6465,17.6741,17.642,17.6557,117800.0
2006-10-03 15:30:00,38.43,38.45,38.3,38.38,221200.0,17.6557,17.6649,17.596,17.6328,221200.0
2006-10-04 09:30:00,38.38,38.42,38.18,38.24,153200.0,17.6328,17.6511,17.5409,17.5684,153200.0
2006-10-04 10:00:00,38.23,38.3,38.15,38.3,448600.0,17.5639,17.596,17.5271,17.596,448600.0
2006-10-04 10:30:00,38.31,38.35,38.26,38.27,166400.0,17.6006,17.619,17.5776,17.5822,166400.0
2006-10-04 11:00:00,38.26,38.28,38.13,38.15,224800.0,17.5776,17.5868,17.5179,17.5271,224800.0
2006-10-04 11:30:00,38.15,38.15,38.1,38.1,185800.0,17.5271,17.5271,17.5041,17.5041,185800.0
2006-10-04 12:00:00,38.11,38.11,38.05,38.06,137000.0,17.5087,17.5087,17.4812,17.4857,137000.0
2006-10-04 12:30:00,38.06,38.09,38.02,38.09,194200.0,17.4857,17.4995,17.4674,17.4995,194200.0
2006-10-04 13:00:00,38.08,38.1,38.05,38.09,160800.0,17.4949,17.5041,17.4812,17.4995,160800.0
2006-10-04 13:30:00,38.1,38.24,38.1,38.21,143600.0,17.5041,17.5684,17.5041,17.5547,143600.0
2006-10-04 14:00:00,38.2,38.34,38.16,38.32,137200.0,17.5501,17.6144,17.5317,17.6052,137200.0
2006-10-04 14:30:00,38.32,38.32,38.23,38.26,159000.0,17.6052,17.6052,17.5639,17.5776,159000.0
2006-10-04 15:00:00,38.24,38.39,38.24,38.37,168200.0,17.5684,17.6374,17.5684,17.6282,168200.0
2006-10-04 15:30:00,38.37,38.44,38.33,38.38,298600.0,17.6282,17.6603,17.6098,17.6328,298600.0
2006-10-05 09:30:00,38.39,38.52,38.3,38.43,167800.0,17.6374,17.6971,17.596,17.6557,167800.0
2006-10-05 10:00:00,38.42,38.47,38.38,38.43,84600.0,17.6511,17.6741,17.6328,17.6557,84600.0
2006-10-05 10:30:00,38.42,38.47,38.41,38.47,155200.0,17.6511,17.6741,17.6465,17.6741,155200.0
2006-10-05 11:00:00,38.47,38.47,38.4,38.4,123000.0,17.6741,17.6741,17.642,17.642,123000.0
2006-10-05 11:30:00,38.4,38.42,38.32,38.32,121400.0,17.642,17.6511,17.6052,17.6052,121400.0
2006-10-05 12:00:00,38.32,38.32,38.27,38.29,72600.0,17.6052,17.6052,17.5822,17.5914,72600.0
2006-10-05 12:30:00,38.3,38.31,38.26,38.29,67600.0,17.596,17.6006,17.5776,17.5914,67600.0
2006-10-05 13:00:00,38.29,38.29,38.24,38.25,91000.0,17.5914,17.5914,17.5684,17.573,91000.0
2006-10-05 13:30:00,38.24,38.27,38.23,38.23,102600.0,17.5684,17.5822,17.5639,17.5639,102600.0
2006-10-05 14:00:00,38.24,38.25,38.2,38.2,135000.0,17.5684,17.573,17.5501,17.5501,135000.0
2006-10-05 14:30:00,38.2,38.22,38.1,38.14,180800.0,17.5501,17.5593,17.5041,17.5225,180800.0
2006-10-05 15:00:00,38.15,38.3,38.12,38.27,121800.0,17.5271,17.596,17.5133,17.5822,121800.0
2006-10-05 15:30:00,38.27,38.38,38.22,38.33,208000.0,17.5822,17.6328,17.5593,17.6098,208000.0
2006-10-06 09:30:00,38.33,38.33,38.06,38.16,186200.0,17.6098,17.6098,17.4857,17.5317,186200.0
2006-10-06 10:00:00,38.17,38.25,38.1,38.21,140400.0,17.5363,17.573,17.5041,17.5547,140400.0
2006-10-06 10:30:00,38.21,38.29,38.16,38.27,151600.0,17.5547,17.5914,17.5317,17.5822,151600.0
2006-10-06 11:00:00,38.27,38.3,38.17,38.18,190200.0,17.5822,17.596,17.5363,17.5409,190200.0
2006-10-06 11:30:00,38.18,38.24,38.12,38.19,237000.0,17.5409,17.5684,17.5133,17.5455,237000.0
2006-10-06 12:00:00,38.17,38.22,38.13,38.15,70600.0,17.5363,17.5593,17.5179,17.5271,70600.0
2006-10-06 12:30:00,38.16,38.24,38.13,38.23,65200.0,17.5317,17.5684,17.5179,17.5639,65200.0
2006-10-06 13:00:00,38.23,38.23,38.19,38.19,67000.0,17.5639,17.5639,17.5455,17.5455,67000.0
2006-10-06 13:30:00,38.19,38.2,38.09,38.13,109400.0,17.5455,17.5501,17.4995,17.5179,109400.0
2006-10-06 14:00:00,38.13,38.15,38.1,38.13,99800.0,17.5179,17.5271,17.5041,17.5179,99800.0
2006-10-06 14:30:00,38.12,38.13,38.1,38.12,122200.0,17.5133,17.5179,17.5041,17.5133,122200.0
2006-10-06 15:00:00,38.12,38.13,38.07,38.09,310400.0,17.5133,17.5179,17.4903,17.4995,310400.0
2006-10-06 15:30:00,38.09,38.2,38.08,38.12,192400.0,17.4995,17.5501,17.4949,17.5133,192400.0
2006-10-09 09:30:00,38.2,38.42,38.15,38.37,235600.0,17.5501,17.6511,17.5271,17.6282,235600.0
2006-10-09 10:00:00,38.37,38.44,38.22,38.31,120000.0,17.6282,17.6603,17.5593,17.6006,120000.0
2006-10-09 10:30:00,38.31,38.33,38.21,38.24,109000.0,17.6006,17.6098,17.5547,17.5684,109000.0
2006-10-09 11:00:00,38.24,38.27,38.21,38.26,111000.0,17.5684,17.5822,17.5547,17.5776,111000.0
2006-10-09 11:30:00,38.25,38.27,38.2,38.23,244800.0,17.573,17.5822,17.5501,17.5639,244800.0
2006-10-09 12:00:00,38.23,38.24,38.13,38.14,49200.0,17.5639,17.5684,17.5179,17.5225,49200.0
2006-10-09 12:30:00,38.14,38.17,38.04,38.04,113200.0,17.5225,17.5363,17.4766,17.4766,113200.0
2006-10-09 13:00:00,38.04,38.08,38.04,38.08,84600.0,17.4766,17.4949,17.4766,17.4949,84600.0
2006-10-09 13:30:00,38.08,38.12,38.07,38.08,68000.0,17.4949,17.5133,17.4903,17.4949,68000.0
2006-10-09 14:00:00,38.08,38.14,38.08,38.13,80400.0,17.4949,17.5225,17.4949,17.5179,80400.0
2006-10-09 14:30:00,38.13,38.17,38.09,38.15,159200.0,17.5179,17.5363,17.4995,17.5271,159200.0
2006-10-09 15:00:00,38.13,38.17,38.11,38.16,117600.0,17.5179,17.5363,17.5087,17.5317,117600.0
2006-10-09 15:30:00,38.16,38.22,38.15,38.18,111000.0,17.5317,17.5593,17.5271,17.5409,111000.0
2006-10-10 09:30:00,38.15,38.26,38.07,38.26,257200.0,17.5271,17.5776,17.4903,17.5776,257200.0
2006-10-10 10:00:00,38.26,38.46,38.16,38.42,581800.0,17.5776,17.6695,17.5317,17.6511,581800.0
2006-10-10 10:30:00,38.42,38.51,38.42,38.5,780400.0,17.6511,17.6925,17.6511,17.6879,780400.0
2006-10-10 11:00:00,38.51,38.61,38.5,38.6,422400.0,17.6925,17.7384,17.6879,17.7338,422400.0
2006-10-10 11:30:00,38.6,38.67,38.6,38.63,171400.0,17.7338,17.766,17.7338,17.7476,171400.0
2006-10-10 12:00:00,38.65,38.67,38.51,38.52,89000.0,17.7568,17.766,17.6925,17.6971,89000.0
2006-10-10 12:30:00,38.51,38.54,38.47,38.49,195000.0,17.6925,17.7063,17.6741,17.6833,195000.0
2006-10-10 13:00:00,38.49,38.65,38.49,38.65,154800.0,17.6833,17.7568,17.6833,17.7568,154800.0
2006-10-10 13:30:00,38.65,38.67,38.56,38.61,89800.0,17.7568,17.766,17.7155,17.7384,89800.0
2006-10-10 14:00:00,38.62,38.66,38.6,38.63,82600.0,17.743,17.7614,17.7338,17.7476,82600.0
2006-10-10 14:30:00,38.64,38.68,38.62,38.67,104400.0,17.7522,17.7706,17.743,17.766,104400.0
2006-10-10 15:00:00,38.67,38.73,38.67,38.7,224200.0,17.766,17.7936,17.766,17.7798,224200.0
2006-10-10 15:30:00,38.71,38.71,38.66,38.67,250800.0,17.7844,17.7844,17.7614,17.766,250800.0
2006-10-11 09:30:00,38.65,38.71,38.52,38.58,126600.0,17.7568,17.7844,17.6971,17.7246,126600.0
2006-10-11 10:00:00,38.58,38.74,38.56,38.65,228400.0,17.7246,17.7982,17.7155,17.7568,228400.0
2006-10-11 10:30:00,38.64,38.77,38.62,38.77,272800.0,17.7522,17.8119,17.743,17.8119,272800.0
2006-10-11 11:00:00,38.76,38.83,38.73,38.77,204400.0,17.8073,17.8395,17.7936,17.8119,204400.0
2006-10-11 11:30:00,38.77,38.92,38.73,38.9,110000.0,17.8119,17.8809,17.7936,17.8717,110000.0
2006-10-11 12:00:00,38.9,38.95,38.83,38.92,126200.0,17.8717,17.8946,17.8395,17.8809,126200.0
2006-10-11 12:30:00,38.93,38.95,38.91,38.92,191400.0,17.8854,17.8946,17.8763,17.8809,191400.0
2006-10-11 13:00:00,38.92,38.94,38.87,38.87,94600.0,17.8809,17.89,17.8579,17.8579,94600.0
2006-10-11 13:30:00,38.87,38.95,38.83,38.94,120800.0,17.8579,17.8946,17.8395,17.89,120800.0
2006-10-11 14:00:00,38.93,38.95,38.78,38.81,190400.0,17.8854,17.8946,17.8165,17.8303,190400.0
2006-10-11 14:30:00,38.82,38.85,38.72,38.8,262400.0,17.8349,17.8487,17.789,17.8257,262400.0
2006-10-11 15:00:00,38.8,38.83,38.68,38.8,178800.0,17.8257,17.8395,17.7706,17.8257,178800.0
2006-10-11 15:30:00,38.8,38.81,38.74,38.77,192800.0,17.8257,17.8303,17.7982,17.8119,192800.0
2006-10-12 09:30:00,38.84,38.86,38.73,38.85,114600.0,17.8441,17.8533,17.7936,17.8487,114600.0
2006-10-12 10:00:00,38.83,38.93,38.82,38.83,133600.0,17.8395,17.8854,17.8349,17.8395,133600.0
2006-10-12 10:30:00,38.81,38.92,38.77,38.83,130600.0,17.8303,17.8809,17.8119,17.8395,130600.0
2006-10-12 11:00:00,38.83,38.87,38.74,38.87,143400.0,17.8395,17.8579,17.7982,17.8579,143400.0
2006-10-12 11:30:00,38.88,38.89,38.71,38.71,160200.0,17.8625,17.8671,17.7844,17.7844,160200.0
2006-10-12 12:00:00,38.71,38.72,38.63,38.63,100200.0,17.7844,17.789,17.7476,17.7476,100200.0
2006-10-12 12:30:00,38.63,38.66,38.6,38.62,28400.0,17.7476,17.7614,17.7338,17.743,28400.0
2006-10-12 13:00:00,38.63,38.67,38.62,38.65,61200.0,17.7476,17.766,17.743,17.7568,61200.0
2006-10-12 13:30:00,38.65,38.74,38.63,38.69,62200.0,17.7568,17.7982,17.7476,17.7752,62200.0
2006-10-12 14:00:00,38.71,38.74,38.65,38.7,45400.0,17.7844,17.7982,17.7568,17.7798,45400.0
2006-10-12 14:30:00,38.71,38.77,38.7,38.74,207200.0,17.7844,17.8119,17.7798,17.7982,207200.0
2006-10-12 15:00:00,38.73,38.84,38.72,38.8,129200.0,17.7936,17.8441,17.789,17.8257,129200.0
2006-10-12 15:30:00,38.79,38.89,38.79,38.88,836000.0,17.8211,17.8671,17.8211,17.8625,836000.0
2006-10-13 09:30:00,38.88,38.98,38.77,38.84,220600.0,17.8625,17.9084,17.8119,17.8441,220600.0
2006-10-13 10:00:00,38.85,38.88,38.75,38.87,208000.0,17.8487,17.8625,17.8028,17.8579,208000.0
2006-10-13 10:30:00,38.87,38.92,38.86,38.88,176800.0,17.8579,17.8809,17.8533,17.8625,176800.0
2006-10-13 11:00:00,38.87,38.9,38.85,38.88,104400.0,17.8579,17.8717,17.8487,17.8625,104400.0
2006-10-13 11:30:00,38.88,38.9,38.84,38.85,142800.0,17.8625,17.8717,17.8441,17.8487,142800.0
2006-10-13 12:00:00,38.87,38.92,38.86,38.9,85600.0,17.8579,17.8809,17.8533,17.8717,85600.0
2006-10-13 12:30:00,38.9,38.9,38.88,38.88,34400.0,17.8717,17.8717,17.8625,17.8625,34400.0
2006-10-13 13:00:00,38.88,38.9,38.88,38.88,50600.0,17.8625,17.8717,17.8625,17.8625,50600.0
2006-10-13 13:30:00,38.88,38.96,38.88,38.93,61400.0,17.8625,17.8992,17.8625,17.8854,61400.0
2006-10-13 14:00:00,38.93,38.96,38.89,38.96,70400.0,17.8854,17.8992,17.8671,17.8992,70400.0
2006-10-13 14:30:00,38.95,38.95,38.88,38.91,192200.0,17.8946,17.8946,17.8625,17.8763,192200.0
2006-10-13 15:00:00,38.91,38.96,38.85,38.95,119600.0,17.8763,17.8992,17.8487,17.8946,119600.0
2006-10-13 15:30:00,38.94,38.98,38.85,38.94,291800.0,17.89,17.9084,17.8487,17.89,291800.0
2006-10-16 09:30:00,38.88,39.01,38.79,38.85,194400.0,17.8625,17.9222,17.8211,17.8487,194400.0
2006-10-16 10:00:00,38.86,38.98,38.85,38.87,154800.0,17.8533,17.9084,17.8487,17.8579,154800.0
2006-10-16 10:30:00,38.85,38.9,38.82,38.87,207200.0,17.8487,17.8717,17.8349,17.8579,207200.0
2006-10-16 11:00:00,38.88,38.91,38.84,38.88,134800.0,17.8625,17.8763,17.8441,17.8625,134800.0
2006-10-16 11:30:00,38.85,38.9,38.85,38.88,86000.0,17.8487,17.8717,17.8487,17.8625,86000.0
2006-10-16 12:00:00,38.88,38.9,38.86,38.88,89000.0,17.8625,17.8717,17.8533,17.8625,89000.0
2006-10-16 12:30:00,38.88,38.91,38.84,38.86,281200.0,17.8625,17.8763,17.8441,17.8533,281200.0
2006-10-16 13:00:00,38.85,38.92,38.85,38.88,113600.0,17.8487,17.8809,17.8487,17.8625,113600.0
2006-10-16 13:30:00,38.88,38.93,38.88,38.92,78200.0,17.8625,17.8854,17.8625,17.8809,78200.0
2006-10-16 14:00:00,38.92,39.0,38.91,38.99,109200.0,17.8809,17.9176,17.8763,17.913,109200.0
2006-10-16 14:30:00,38.99,39.01,38.98,38.98,159800.0,17.913,17.9222,17.9084,17.9084,159800.0
2006-10-16 15:00:00,38.98,39.1,38.98,39.09,289000.0,17.9084,17.9636,17.9084,17.959,289000.0
2006-10-16 15:30:00,39.1,39.22,39.09,39.15,263600.0,17.9636,18.0187,17.959,17.9865,263600.0
2006-10-17 09:30:00,39.05,39.4,39.04,39.34,271600.0,17.9406,18.1014,17.936,18.0738,271600.0
2006-10-17 10:00:00,39.35,39.42,39.35,39.4,318200.0,18.0784,18.1106,18.0784,18.1014,318200.0
2006-10-17 10:30:00,39.4,39.43,39.2,39.29,280200.0,18.1014,18.1152,18.0095,18.0508,280200.0
2006-10-17 11:00:00,39.29,39.29,39.21,39.22,119200.0,18.0508,18.0508,18.0141,18.0187,119200.0
2006-10-17 11:30:00,39.23,39.24,39.15,39.15,136800.0,18.0233,18.0279,17.9865,17.9865,136800.0
2006-10-17 12:00:00,39.15,39.26,39.15,39.24,94600.0,17.9865,18.0371,17.9865,18.0279,94600.0
2006-10-17 12:30:00,39.24,39.29,39.24,39.26,90600.0,18.0279,18.0508,18.0279,18.0371,90600.0
2006-10-17 13:00:00,39.25,39.26,39.13,39.16,94400.0,18.0325,18.0371,17.9773,17.9911,94400.0
2006-10-17 13:30:00,39.17,39.21,39.13,39.19,87400.0,17.9957,18.0141,17.9773,18.0049,87400.0
2006-10-17 14:00:00,39.19,39.2,39.13,39.15,64200.0,18.0049,18.0095,17.9773,17.9865,64200.0
2006-10-17 14:30:00,39.16,39.21,39.15,39.15,77000.0,17.9911,18.0141,17.9865,17.9865,77000.0
2006-10-17 15:00:00,39.16,39.21,39.15,39.18,168000.0,17.9911,18.0141,17.9865,18.0003,168000.0
2006-10-17 15:30:00,39.19,39.21,39.12,39.2,269000.0,18.0049,18.0141,17.9727,18.0095,269000.0
2006-10-18 09:30:00,39.18,39.34,39.1,39.3,362800.0,18.0003,18.0738,17.9636,18.0554,362800.0
2006-10-18 10:00:00,39.32,39.37,39.25,39.31,291000.0,18.0646,18.0876,18.0325,18.06,291000.0
2006-10-18 10:30:00,39.31,39.31,39.13,39.29,355200.0,18.06,18.06,17.9773,18.0508,355200.0
2006-10-18 11:00:00,39.29,39.33,39.18,39.24,202200.0,18.0508,18.0692,18.0003,18.0279,202200.0
2006-10-18 11:30:00,39.23,39.24,39.18,39.22,249600.0,18.0233,18.0279,18.0003,18.0187,249600.0
2006-10-18 12:00:00,39.22,39.33,39.2,39.3,415200.0,18.0187,18.0692,18.0095,18.0554,415200.0
2006-10-18 12:30:00,39.3,39.32,39.19,39.19,145800.0,18.0554,18.0646,18.0049,18.0049,145800.0
2006-10-18 13:00:00,39.2,39.34,39.19,39.28,116600.0,18.0095,18.0738,18.0049,18.0462,116600.0
2006-10-18 13:30:00,39.27,39.3,39.24,39.26,107200.0,18.0417,18.0554,18.0279,18.0371,107200.0
2006-10-18 14:00:00,39.26,39.34,39.24,39.29,111400.0,18.0371,18.0738,18.0279,18.0508,111400.0
2006-10-18 14:30:00,39.29,39.31,39.26,39.29,97600.0,18.0508,18.06,18.0371,18.0508,97600.0
2006-10-18 15:00:00,39.29,39.31,39.17,39.2,122200.0,18.0508,18.06,17.9957,18.0095,122200.0
2006-10-18 15:30:00,39.19,39.27,39.16,39.19,239600.0,18.0049,18.0417,17.9911,18.0049,239600.0
2006-10-19 09:30:00,39.22,39.27,39.14,39.16,141400.0,18.0187,18.0417,17.9819,17.9911,141400.0
2006-10-19 10:00:00,39.15,39.35,39.11,39.31,135400.0,17.9865,18.0784,17.9681,18.06,135400.0
2006-10-19 10:30:00,39.3,39.47,39.3,39.47,127800.0,18.0554,18.1335,18.0554,18.1335,127800.0
2006-10-19 11:00:00,39.46,39.56,39.4,39.54,273000.0,18.1289,18.1749,18.1014,18.1657,273000.0
2006-10-19 11:30:00,39.54,39.6,39.49,39.55,102800.0,18.1657,18.1933,18.1427,18.1703,102800.0
2006-10-19 12:00:00,39.55,39.76,39.52,39.76,150800.0,18.1703,18.2668,18.1565,18.2668,150800.0
2006-10-19 12:30:00,39.76,39.93,39.74,39.77,349600.0,18.2668,18.3449,18.2576,18.2714,349600.0
2006-10-19 13:00:00,39.76,39.79,39.7,39.78,84600.0,18.2668,18.2806,18.2392,18.276,84600.0
2006-10-19 13:30:00,39.78,39.78,39.73,39.75,75200.0,18.276,18.276,18.253,18.2622,75200.0
2006-10-19 14:00:00,39.75,39.77,39.72,39.74,85200.0,18.2622,18.2714,18.2484,18.2576,85200.0
2006-10-19 14:30:00,39.74,39.79,39.69,39.76,113000.0,18.2576,18.2806,18.2346,18.2668,113000.0
2006-10-19 15:00:00,39.76,39.8,39.73,39.78,180000.0,18.2668,18.2851,18.253,18.276,180000.0
2006-10-19 15:30:00,39.78,39.84,39.76,39.79,281200.0,18.276,18.3035,18.2668,18.2806,281200.0
2006-10-20 09:30:00,39.92,40.02,39.75,39.98,556800.0,18.3403,18.3862,18.2622,18.3678,556800.0
2006-10-20 10:00:00,39.97,40.02,39.93,40.02,149200.0,18.3633,18.3862,18.3449,18.3862,149200.0
2006-10-20 10:30:00,40.02,40.04,39.96,40.02,146600.0,18.3862,18.3954,18.3587,18.3862,146600.0
2006-10-20 11:00:00,40.0,40.16,40.0,40.06,248000.0,18.377,18.4505,18.377,18.4046,248000.0
2006-10-20 11:30:00,40.06,40.07,39.99,40.02,154400.0,18.4046,18.4092,18.3724,18.3862,154400.0
2006-10-20 12:00:00,40.02,40.06,39.99,39.99,129600.0,18.3862,18.4046,18.3724,18.3724,129600.0
2006-10-20 12:30:00,40.0,40.04,39.99,40.0,64600.0,18.377,18.3954,18.3724,18.377,64600.0
2006-10-20 13:00:00,40.01,40.07,39.99,40.04,67800.0,18.3816,18.4092,18.3724,18.3954,67800.0
2006-10-20 13:30:00,40.04,40.06,40.01,40.02,54000.0,18.3954,18.4046,18.3816,18.3862,54000.0
2006-10-20 14:00:00,40.02,40.02,39.98,40.02,76200.0,18.3862,18.3862,18.3678,18.3862,76200.0
2006-10-20 14:30:00,40.02,40.03,39.98,40.02,89000.0,18.3862,18.3908,18.3678,18.3862,89000.0
2006-10-20 15:00:00,40.02,40.02,39.98,39.99,147800.0,18.3862,18.3862,18.3678,18.3724,147800.0
2006-10-20 15:30:00,39.99,40.06,39.96,40.05,294600.0,18.3724,18.4046,18.3587,18.4,294600.0
2006-10-23 09:30:00,39.95,39.99,39.74,39.99,196800.0,18.3541,18.3724,18.2576,18.3724,196800.0
2006-10-23 10:00:00,39.99,40.01,39.9,39.94,155000.0,18.3724,18.3816,18.3311,18.3495,155000.0
2006-10-23 10:30:00,39.95,40.0,39.93,39.98,171600.0,18.3541,18.377,18.3449,18.3678,171600.0
2006-10-23 11:00:00,39.98,40.08,39.95,39.96,152000.0,18.3678,18.4138,18.3541,18.3587,152000.0
2006-10-23 11:30:00,39.96,40.2,39.9,40.2,232800.0,18.3587,18.4689,18.3311,18.4689,232800.0
2006-10-23 12:00:00,40.2,40.36,40.19,40.34,217200.0,18.4689,18.5424,18.4643,18.5332,217200.0
2006-10-23 12:30:00,40.34,40.38,40.31,40.32,167200.0,18.5332,18.5516,18.5195,18.5241,167200.0
2006-10-23 13:00:00,40.32,40.44,40.3,40.44,282000.0,18.5241,18.5792,18.5149,18.5792,282000.0
2006-10-23 13:30:00,40.45,40.48,40.4,40.44,113400.0,18.5838,18.5976,18.5608,18.5792,113400.0
2006-10-23 14:00:00,40.43,40.44,40.33,40.35,116400.0,18.5746,18.5792,18.5286,18.5378,116400.0
2006-10-23 14:30:00,40.35,40.37,40.33,40.37,91400.0,18.5378,18.547,18.5286,18.547,91400.0
2006-10-23 15:00:00,40.35,40.48,40.35,40.45,167000.0,18.5378,18.5976,18.5378,18.5838,167000.0
2006-10-23 15:30:00,40.45,40.46,40.41,40.42,237600.0,18.5838,18.5884,18.5654,18.57,237600.0
2006-10-24 09:30:00,40.4,40.4,40.22,40.36,227000.0,18.5608,18.5608,18.4781,18.5424,227000.0
2006-10-24 10:00:00,40.35,40.36,40.17,40.22,167000.0,18.5378,18.5424,18.4551,18.4781,167000.0
2006-10-24 10:30:00,40.22,40.26,40.17,40.2,125600.0,18.4781,18.4965,18.4551,18.4689,125600.0
2006-10-24 11:00:00,40.2,40.27,40.12,40.16,164000.0,18.4689,18.5011,18.4322,18.4505,164000.0
2006-10-24 11:30:00,40.17,40.23,40.16,40.2,113800.0,18.4551,18.4827,18.4505,18.4689,113800.0
2006-10-24 12:00:00,40.21,40.25,40.18,40.23,127400.0,18.4735,18.4919,18.4597,18.4827,127400.0
2006-10-24 12:30:00,40.23,40.27,40.16,40.19,119600.0,18.4827,18.5011,18.4505,18.4643,119600.0
2006-10-24 13:00:00,40.19,40.24,40.19,40.22,86000.0,18.4643,18.4873,18.4643,18.4781,86000.0
2006-10-24 13:30:00,40.22,40.23,40.13,40.13,98200.0,18.4781,18.4827,18.4368,18.4368,98200.0
2006-10-24 14:00:00,40.13,40.24,40.12,40.19,112000.0,18.4368,18.4873,18.4322,18.4643,112000.0
2006-10-24 14:30:00,40.19,40.2,40.16,40.19,125800.0,18.4643,18.4689,18.4505,18.4643,125800.0
2006-10-24 15:00:00,40.19,40.27,40.19,40.25,98400.0,18.4643,18.5011,18.4643,18.4919,98400.0
2006-10-24 15:30:00,40.24,40.4,40.23,40.38,288400.0,18.4873,18.5608,18.4827,18.5516,288400.0
2006-10-25 09:30:00,40.5,40.69,40.38,40.53,260000.0,18.6067,18.694,18.5516,18.6205,260000.0
2006-10-25 10:00:00,40.53,40.53,40.34,40.39,180200.0,18.6205,18.6205,18.5332,18.5562,180200.0
2006-10-25 10:30:00,40.38,40.63,40.35,40.63,155000.0,18.5516,18.6665,18.5378,18.6665,155000.0
2006-10-25 11:00:00,40.62,40.7,40.61,40.65,423600.0,18.6619,18.6986,18.6573,18.6757,423600.0
2006-10-25 11:30:00,40.65,40.81,40.63,40.81,168600.0,18.6757,18.7492,18.6665,18.7492,168600.0
2006-10-25 12:00:00,40.81,40.85,40.63,40.65,95400.0,18.7492,18.7675,18.6665,18.6757,95400.0
2006-10-25 12:30:00,40.66,40.78,40.66,40.77,97200.0,18.6803,18.7354,18.6803,18.7308,97200.0
2006-10-25 13:00:00,40.77,40.85,40.75,40.79,112600.0,18.7308,18.7675,18.7216,18.74,112600.0
2006-10-25 13:30:00,40.79,40.81,40.75,40.76,80600.0,18.74,18.7492,18.7216,18.7262,80600.0
2006-10-25 14:00:00,40.77,40.92,40.68,40.71,184600.0,18.7308,18.7997,18.6894,18.7032,184600.0
2006-10-25 14:30:00,40.7,40.88,40.66,40.83,137800.0,18.6986,18.7813,18.6803,18.7584,137800.0
2006-10-25 15:00:00,40.83,40.9,40.8,40.81,116400.0,18.7584,18.7905,18.7446,18.7492,116400.0
2006-10-25 15:30:00,40.81,40.81,40.74,40.74,242400.0,18.7492,18.7492,18.717,18.717,242400.0
2006-10-26 09:30:00,40.74,40.96,40.63,40.91,158800.0,18.717,18.8181,18.6665,18.7951,158800.0
2006-10-26 10:00:00,40.92,40.92,40.77,40.84,124200.0,18.7997,18.7997,18.7308,18.763,124200.0
2006-10-26 10:30:00,40.83,40.86,40.73,40.76,89200.0,18.7584,18.7721,18.7124,18.7262,89200.0
2006-10-26 11:00:00,40.75,40.78,40.7,40.76,141400.0,18.7216,18.7354,18.6986,18.7262,141400.0
2006-10-26 11:30:00,40.76,40.77,40.7,40.72,161600.0,18.7262,18.7308,18.6986,18.7078,161600.0
2006-10-26 12:00:00,40.72,40.85,40.72,40.81,133800.0,18.7078,18.7675,18.7078,18.7492,133800.0
2006-10-26 12:30:00,40.81,40.82,40.74,40.75,93200.0,18.7492,18.7538,18.717,18.7216,93200.0
2006-10-26 13:00:00,40.73,40.75,40.58,40.61,236000.0,18.7124,18.7216,18.6435,18.6573,236000.0
2006-10-26 13:30:00,40.61,40.63,40.57,40.58,69600.0,18.6573,18.6665,18.6389,18.6435,69600.0
2006-10-26 14:00:00,40.58,40.6,40.54,40.55,92400.0,18.6435,18.6527,18.6251,18.6297,92400.0
2006-10-26 14:30:00,40.55,40.62,40.51,40.62,210600.0,18.6297,18.6619,18.6113,18.6619,210600.0
2006-10-26 15:00:00,40.61,40.65,40.55,40.63,245800.0,18.6573,18.6757,18.6297,18.6665,245800.0
2006-10-26 15:30:00,40.63,40.7,40.6,40.67,201600.0,18.6665,18.6986,18.6527,18.6848,201600.0
2006-10-27 09:30:00,40.55,40.68,40.55,40.63,121800.0,18.6297,18.6894,18.6297,18.6665,121800.0
2006-10-27 10:00:00,40.61,40.67,40.55,40.57,106000.0,18.6573,18.6848,18.6297,18.6389,106000.0
2006-10-27 10:30:00,40.57,40.69,40.57,40.65,79800.0,18.6389,18.694,18.6389,18.6757,79800.0
2006-10-27 11:00:00,40.65,40.74,40.6,40.74,78400.0,18.6757,18.717,18.6527,18.717,78400.0
2006-10-27 11:30:00,40.74,40.78,40.63,40.63,70400.0,18.717,18.7354,18.6665,18.6665,70400.0
2006-10-27 12:00:00,40.63,40.67,40.57,40.66,205600.0,18.6665,18.6848,18.6389,18.6803,205600.0
2006-10-27 12:30:00,40.66,40.71,40.63,40.64,48600.0,18.6803,18.7032,18.6665,18.6711,48600.0
2006-10-27 13:00:00,40.64,40.69,40.58,40.64,51600.0,18.6711,18.694,18.6435,18.6711,51600.0
2006-10-27 13:30:00,40.64,40.69,40.57,40.58,162200.0,18.6711,18.694,18.6389,18.6435,162200.0
2006-10-27 14:00:00,40.57,40.59,40.52,40.52,135200.0,18.6389,18.6481,18.6159,18.6159,135200.0
2006-10-27 14:30:00,40.52,40.54,40.45,40.46,250800.0,18.6159,18.6251,18.5838,18.5884,250800.0
2006-10-27 15:00:00,40.46,40.46,40.38,40.42,197600.0,18.5884,18.5884,18.5516,18.57,197600.0
2006-10-27 15:30:00,40.41,40.45,40.31,40.35,374000.0,18.5654,18.5838,18.5195,18.5378,374000.0
2006-10-30 09:30:00,40.43,40.59,40.38,40.51,208400.0,18.5746,18.6481,18.5516,18.6113,208400.0
2006-10-30 10:00:00,40.51,40.58,40.45,40.54,177400.0,18.6113,18.6435,18.5838,18.6251,177400.0
2006-10-30 10:30:00,40.54,40.54,40.37,40.38,169600.0,18.6251,18.6251,18.547,18.5516,169600.0
2006-10-30 11:00:00,40.38,40.41,40.24,40.24,226400.0,18.5516,18.5654,18.4873,18.4873,226400.0
2006-10-30 11:30:00,40.24,40.32,40.24,40.31,100400.0,18.4873,18.5241,18.4873,18.5195,100400.0
2006-10-30 12:00:00,40.31,40.33,40.29,40.3,55400.0,18.5195,18.5286,18.5103,18.5149,55400.0
2006-10-30 12:30:00,40.3,40.3,40.27,40.29,57400.0,18.5149,18.5149,18.5011,18.5103,57400.0
2006-10-30 13:00:00,40.3,40.37,40.29,40.34,151800.0,18.5149,18.547,18.5103,18.5332,151800.0
2006-10-30 13:30:00,40.34,40.35,40.32,40.34,66000.0,18.5332,18.5378,18.5241,18.5332,66000.0
2006-10-30 14:00:00,40.34,40.34,40.27,40.3,166200.0,18.5332,18.5332,18.5011,18.5149,166200.0
2006-10-30 14:30:00,40.29,40.31,40.27,40.29,91200.0,18.5103,18.5195,18.5011,18.5103,91200.0
2006-10-30 15:00:00,40.29,40.31,40.26,40.27,102400.0,18.5103,18.5195,18.4965,18.5011,102400.0
2006-10-30 15:30:00,40.26,40.29,40.2,40.28,138200.0,18.4965,18.5103,18.4689,18.5057,138200.0
2006-10-31 09:30:00,40.42,40.46,40.27,40.37,225600.0,18.57,18.5884,18.5011,18.547,225600.0
2006-10-31 10:00:00,40.37,40.46,40.35,40.41,112800.0,18.547,18.5884,18.5378,18.5654,112800.0
2006-10-31 10:30:00,40.41,40.46,40.39,40.46,119200.0,18.5654,18.5884,18.5562,18.5884,119200.0
2006-10-31 11:00:00,40.46,40.54,40.45,40.54,103600.0,18.5884,18.6251,18.5838,18.6251,103600.0
2006-10-31 11:30:00,40.55,40.56,40.49,40.53,64600.0,18.6297,18.6343,18.6022,18.6205,64600.0
2006-10-31 12:00:00,40.53,40.57,40.5,40.51,66800.0,18.6205,18.6389,18.6067,18.6113,66800.0
2006-10-31 12:30:00,40.52,40.56,40.49,40.49,54800.0,18.6159,18.6343,18.6022,18.6022,54800.0
2006-10-31 13:00:00,40.49,40.5,40.37,40.37,149000.0,18.6022,18.6067,18.547,18.547,149000.0
2006-10-31 13:30:00,40.38,40.38,40.33,40.33,81600.0,18.5516,18.5516,18.5286,18.5286,81600.0
2006-10-31 14:00:00,40.33,40.35,40.3,40.3,92200.0,18.5286,18.5378,18.5149,18.5149,92200.0
2006-10-31 14:30:00,40.3,40.35,40.27,40.35,101600.0,18.5149,18.5378,18.5011,18.5378,101600.0
2006-10-31 15:00:00,40.35,40.41,40.29,40.41,232800.0,18.5378,18.5654,18.5103,18.5654,232800.0
2006-10-31 15:30:00,40.4,40.53,40.4,40.49,270600.0,18.5608,18.6205,18.5608,18.6022,270600.0
2006-11-01 09:30:00,40.5,41.65,40.5,41.44,2169600.0,18.6067,19.1351,18.6067,19.0386,2169600.0
2006-11-01 10:00:00,41.44,41.45,41.17,41.36,1459800.0,19.0386,19.0432,18.9146,19.0019,1459800.0
2006-11-01 10:30:00,41.36,41.71,41.29,41.55,711200.0,19.0019,19.1627,18.9697,19.0891,711200.0
2006-11-01 11:00:00,41.55,41.65,41.49,41.63,314600.0,19.0891,19.1351,19.0616,19.1259,314600.0
2006-11-01 11:30:00,41.63,41.84,41.31,41.76,398200.0,19.1259,19.2224,18.9789,19.1856,398200.0
2006-11-01 12:00:00,41.76,42.03,41.65,41.8,401200.0,19.1856,19.3097,19.1351,19.204,401200.0
2006-11-01 12:30:00,41.8,42.1,41.7,42.05,305200.0,19.204,19.3418,19.1581,19.3189,305200.0
2006-11-01 13:00:00,42.05,42.22,41.96,41.96,676800.0,19.3189,19.397,19.2775,19.2775,676800.0
2006-11-01 13:30:00,41.97,42.15,41.96,42.08,541400.0,19.2821,19.3648,19.2775,19.3326,541400.0
2006-11-01 14:00:00,42.09,42.15,41.83,41.84,1031600.0,19.3372,19.3648,19.2178,19.2224,1031600.0
2006-11-01 14:30:00,41.83,41.84,41.71,41.74,878400.0,19.2178,19.2224,19.1627,19.1764,878400.0
2006-11-01 15:00:00,41.73,41.83,41.67,41.75,557200.0,19.1718,19.2178,19.1443,19.181,557200.0
2006-11-01 15:30:00,41.75,41.81,41.7,41.81,570800.0,19.181,19.2086,19.1581,19.2086,570800.0
2006-11-02 09:30:00,41.4,41.41,40.68,40.77,1575600.0,19.0202,19.0248,18.6894,18.7308,1575600.0
2006-11-02 10:00:00,40.77,40.83,40.71,40.79,688600.0,18.7308,18.7584,18.7032,18.74,688600.0
2006-11-02 10:30:00,40.79,40.83,40.39,40.51,786400.0,18.74,18.7584,18.5562,18.6113,786400.0
2006-11-02 11:00:00,40.51,40.58,40.37,40.52,1061600.0,18.6113,18.6435,18.547,18.6159,1061600.0
2006-11-02 11:30:00,40.52,40.52,40.37,40.37,829400.0,18.6159,18.6159,18.547,18.547,829400.0
2006-11-02 12:00:00,40.37,40.49,40.33,40.49,433600.0,18.547,18.6022,18.5286,18.6022,433600.0
2006-11-02 12:30:00,40.49,40.57,40.45,40.52,516400.0,18.6022,18.6389,18.5838,18.6159,516400.0
2006-11-02 13:00:00,40.52,40.6,40.38,40.38,461600.0,18.6159,18.6527,18.5516,18.5516,461600.0
2006-11-02 13:30:00,40.39,40.47,40.27,40.47,398600.0,18.5562,18.593,18.5011,18.593,398600.0
2006-11-02 14:00:00,40.47,40.54,40.44,40.47,342400.0,18.593,18.6251,18.5792,18.593,342400.0
2006-11-02 14:30:00,40.47,40.48,40.38,40.38,592000.0,18.593,18.5976,18.5516,18.5516,592000.0
2006-11-02 15:00:00,40.38,40.41,40.33,40.33,579800.0,18.5516,18.5654,18.5286,18.5286,579800.0
2006-11-02 15:30:00,40.34,40.52,40.31,40.5,1541600.0,18.5332,18.6159,18.5195,18.6067,1541600.0
2006-11-03 09:30:00,40.49,40.7,40.34,40.57,353000.0,18.6022,18.6986,18.5332,18.6389,353000.0
2006-11-03 10:00:00,40.57,40.63,40.37,40.38,397200.0,18.6389,18.6665,18.547,18.5516,397200.0
2006-11-03 10:30:00,40.38,40.45,40.27,40.27,266200.0,18.5516,18.5838,18.5011,18.5011,266200.0
2006-11-03 11:00:00,40.27,40.41,40.27,40.39,363200.0,18.5011,18.5654,18.5011,18.5562,363200.0
2006-11-03 11:30:00,40.38,40.44,40.35,40.38,263800.0,18.5516,18.5792,18.5378,18.5516,263800.0
2006-11-03 12:00:00,40.4,40.46,40.35,40.42,156400.0,18.5608,18.5884,18.5378,18.57,156400.0
2006-11-03 12:30:00,40.42,40.43,40.35,40.42,161000.0,18.57,18.5746,18.5378,18.57,161000.0
2006-11-03 13:00:00,40.42,40.44,40.35,40.37,253400.0,18.57,18.5792,18.5378,18.547,253400.0
2006-11-03 13:30:00,40.37,40.38,40.33,40.34,189800.0,18.547,18.5516,18.5286,18.5332,189800.0
2006-11-03 14:00:00,40.34,40.39,40.3,40.35,252600.0,18.5332,18.5562,18.5149,18.5378,252600.0
2006-11-03 14:30:00,40.35,40.37,40.33,40.34,268800.0,18.5378,18.547,18.5286,18.5332,268800.0
2006-11-03 15:00:00,40.34,40.34,40.27,40.31,500000.0,18.5332,18.5332,18.5011,18.5195,500000.0
2006-11-03 15:30:00,40.32,40.4,40.3,40.33,370200.0,18.5241,18.5608,18.5149,18.5286,370200.0
2006-11-06 09:30:00,40.26,40.34,40.05,40.15,409000.0,18.4965,18.5332,18.4,18.4459,409000.0
2006-11-06 10:00:00,40.15,40.37,40.13,40.33,667600.0,18.4459,18.547,18.4368,18.5286,667600.0
2006-11-06 10:30:00,40.34,40.35,40.24,40.27,178400.0,18.5332,18.5378,18.4873,18.5011,178400.0
2006-11-06 11:00:00,40.27,40.27,40.11,40.13,193800.0,18.5011,18.5011,18.4276,18.4368,193800.0
2006-11-06 11:30:00,40.11,40.13,40.07,40.08,304600.0,18.4276,18.4368,18.4092,18.4138,304600.0
2006-11-06 12:00:00,40.08,40.12,39.99,39.99,203000.0,18.4138,18.4322,18.3724,18.3724,203000.0
2006-11-06 12:30:00,39.99,39.99,39.84,39.85,218200.0,18.3724,18.3724,18.3035,18.3081,218200.0
2006-11-06 13:00:00,39.85,39.9,39.81,39.87,284400.0,18.3081,18.3311,18.2897,18.3173,284400.0
2006-11-06 13:30:00,39.87,39.94,39.87,39.9,336400.0,18.3173,18.3495,18.3173,18.3311,336400.0
2006-11-06 14:00:00,39.9,39.93,39.83,39.91,485800.0,18.3311,18.3449,18.2989,18.3357,485800.0
2006-11-06 14:30:00,39.91,39.91,39.88,39.91,273800.0,18.3357,18.3357,18.3219,18.3357,273800.0
2006-11-06 15:00:00,39.91,39.97,39.9,39.92,467400.0,18.3357,18.3633,18.3311,18.3403,467400.0
2006-11-06 15:30:00,39.92,39.95,39.83,39.87,592000.0,18.3403,18.3541,18.2989,18.3173,592000.0
2006-11-07 09:30:00,39.88,40.0,39.82,39.98,392600.0,18.3219,18.377,18.2943,18.3678,392600.0
2006-11-07 10:00:00,39.97,40.02,39.96,39.99,262200.0,18.3633,18.3862,18.3587,18.3724,262200.0
2006-11-07 10:30:00,39.99,40.05,39.97,40.02,190000.0,18.3724,18.4,18.3633,18.3862,190000.0
2006-11-07 11:00:00,40.01,40.02,39.93,39.93,197600.0,18.3816,18.3862,18.3449,18.3449,197600.0
2006-11-07 11:30:00,39.93,39.99,39.87,39.98,179400.0,18.3449,18.3724,18.3173,18.3678,179400.0
2006-11-07 12:00:00,39.97,40.02,39.97,39.98,150200.0,18.3633,18.3862,18.3633,18.3678,150200.0
2006-11-07 12:30:00,39.99,40.0,39.97,39.97,157000.0,18.3724,18.377,18.3633,18.3633,157000.0
2006-11-07 13:00:00,39.96,40.02,39.96,39.99,149800.0,18.3587,18.3862,18.3587,18.3724,149800.0
2006-11-07 13:30:00,40.0,40.05,39.98,40.02,253400.0,18.377,18.4,18.3678,18.3862,253400.0
2006-11-07 14:00:00,40.01,40.02,39.93,39.93,156000.0,18.3816,18.3862,18.3449,18.3449,156000.0
2006-11-07 14:30:00,39.94,39.99,39.93,39.99,138800.0,18.3495,18.3724,18.3449,18.3724,138800.0
2006-11-07 15:00:00,39.99,40.03,39.93,39.96,260200.0,18.3724,18.3908,18.3449,18.3587,260200.0
2006-11-07 15:30:00,39.96,40.05,39.95,40.03,250200.0,18.3587,18.4,18.3541,18.3908,250200.0
2006-11-08 09:30:00,40.06,40.21,39.99,40.18,315800.0,18.4046,18.4735,18.3724,18.4597,315800.0
2006-11-08 10:00:00,40.18,40.2,40.13,40.16,278600.0,18.4597,18.4689,18.4368,18.4505,278600.0
2006-11-08 10:30:00,40.16,40.32,40.15,40.28,180400.0,18.4505,18.5241,18.4459,18.5057,180400.0
2006-11-08 11:00:00,40.28,40.4,40.25,40.4,174800.0,18.5057,18.5608,18.4919,18.5608,174800.0
2006-11-08 11:30:00,40.4,40.52,40.4,40.52,231400.0,18.5608,18.6159,18.5608,18.6159,231400.0
2006-11-08 12:00:00,40.52,40.55,40.43,40.48,113400.0,18.6159,18.6297,18.5746,18.5976,113400.0
2006-11-08 12:30:00,40.48,40.48,40.35,40.46,188800.0,18.5976,18.5976,18.5378,18.5884,188800.0
2006-11-08 13:00:00,40.46,40.51,40.38,40.47,149600.0,18.5884,18.6113,18.5516,18.593,149600.0
2006-11-08 13:30:00,40.48,40.5,40.43,40.48,112600.0,18.5976,18.6067,18.5746,18.5976,112600.0
2006-11-08 14:00:00,40.48,40.59,40.44,40.59,154800.0,18.5976,18.6481,18.5792,18.6481,154800.0
2006-11-08 14:30:00,40.58,40.65,40.57,40.59,159800.0,18.6435,18.6757,18.6389,18.6481,159800.0
2006-11-08 15:00:00,40.59,40.59,40.37,40.39,232800.0,18.6481,18.6481,18.547,18.5562,232800.0
2006-11-08 15:30:00,40.39,40.43,40.32,40.37,221400.0,18.5562,18.5746,18.5241,18.547,221400.0
2006-11-09 09:30:00,40.37,40.48,40.29,40.42,192200.0,18.547,18.5976,18.5103,18.57,192200.0
2006-11-09 10:00:00,40.41,40.52,40.32,40.5,205600.0,18.5654,18.6159,18.5241,18.6067,205600.0
2006-11-09 10:30:00,40.5,40.54,40.49,40.49,128800.0,18.6067,18.6251,18.6022,18.6022,128800.0
2006-11-09 11:00:00,40.49,40.5,40.41,40.48,184800.0,18.6022,18.6067,18.5654,18.5976,184800.0
2006-11-09 11:30:00,40.47,40.5,40.46,40.5,151000.0,18.593,18.6067,18.5884,18.6067,151000.0
2006-11-09 12:00:00,40.49,40.5,40.44,40.5,283000.0,18.6022,18.6067,18.5792,18.6067,283000.0
2006-11-09 12:30:00,40.5,40.5,40.46,40.49,69400.0,18.6067,18.6067,18.5884,18.6022,69400.0
2006-11-09 13:00:00,40.49,40.56,40.49,40.56,864200.0,18.6022,18.6343,18.6022,18.6343,864200.0
2006-11-09 13:30:00,40.56,40.62,40.55,40.55,122600.0,18.6343,18.6619,18.6297,18.6297,122600.0
2006-11-09 14:00:00,40.55,40.58,40.48,40.51,304800.0,18.6297,18.6435,18.5976,18.6113,304800.0
2006-11-09 14:30:00,40.51,40.55,40.49,40.53,439800.0,18.6113,18.6297,18.6022,18.6205,439800.0
2006-11-09 15:00:00,40.53,40.55,40.49,40.5,481000.0,18.6205,18.6297,18.6022,18.6067,481000.0
2006-11-09 15:30:00,40.5,40.54,40.49,40.52,413600.0,18.6067,18.6251,18.6022,18.6159,413600.0
2006-11-10 09:30:00,40.5,40.58,40.46,40.58,365000.0,18.6067,18.6435,18.5884,18.6435,365000.0
2006-11-10 10:00:00,40.58,40.63,40.53,40.57,144600.0,18.6435,18.6665,18.6205,18.6389,144600.0
2006-11-10 10:30:00,40.56,40.57,40.52,40.55,255600.0,18.6343,18.6389,18.6159,18.6297,255600.0
2006-11-10 11:00:00,40.55,40.59,40.52,40.57,189600.0,18.6297,18.6481,18.6159,18.6389,189600.0
2006-11-10 11:30:00,40.57,40.6,40.55,40.55,204600.0,18.6389,18.6527,18.6297,18.6297,204600.0
2006-11-10 12:00:00,40.55,40.57,40.52,40.55,195200.0,18.6297,18.6389,18.6159,18.6297,195200.0
2006-11-10 12:30:00,40.56,40.57,40.55,40.56,137000.0,18.6343,18.6389,18.6297,18.6343,137000.0
2006-11-10 13:00:00,40.56,40.58,40.55,40.56,62200.0,18.6343,18.6435,18.6297,18.6343,62200.0
2006-11-10 13:30:00,40.55,40.56,40.52,40.54,140800.0,18.6297,18.6343,18.6159,18.6251,140800.0
2006-11-10 14:00:00,40.54,40.58,40.52,40.55,167000.0,18.6251,18.6435,18.6159,18.6297,167000.0
2006-11-10 14:30:00,40.55,40.58,40.55,40.57,201800.0,18.6297,18.6435,18.6297,18.6389,201800.0
2006-11-10 15:00:00,40.57,40.58,40.53,40.57,634000.0,18.6389,18.6435,18.6205,18.6389,634000.0
2006-11-10 15:30:00,40.57,40.62,40.54,40.6,572600.0,18.6389,18.6619,18.6251,18.6527,572600.0
2006-11-13 09:30:00,40.52,40.69,40.52,40.68,157400.0,18.6159,18.694,18.6159,18.6894,157400.0
2006-11-13 10:00:00,40.67,40.7,40.61,40.67,154400.0,18.6848,18.6986,18.6573,18.6848,154400.0
2006-11-13 10:30:00,40.66,40.68,40.59,40.63,260200.0,18.6803,18.6894,18.6481,18.6665,260200.0
2006-11-13 11:00:00,40.63,40.65,40.55,40.63,140200.0,18.6665,18.6757,18.6297,18.6665,140200.0
2006-11-13 11:30:00,40.63,40.63,40.52,40.52,179200.0,18.6665,18.6665,18.6159,18.6159,179200.0
2006-11-13 12:00:00,40.52,40.59,40.52,40.59,49200.0,18.6159,18.6481,18.6159,18.6481,49200.0
2006-11-13 12:30:00,40.59,40.62,40.54,40.6,43000.0,18.6481,18.6619,18.6251,18.6527,43000.0
2006-11-13 13:00:00,40.61,40.63,40.59,40.63,42600.0,18.6573,18.6665,18.6481,18.6665,42600.0
2006-11-13 13:30:00,40.63,40.63,40.57,40.59,101200.0,18.6665,18.6665,18.6389,18.6481,101200.0
2006-11-13 14:00:00,40.6,40.65,40.59,40.6,86400.0,18.6527,18.6757,18.6481,18.6527,86400.0
2006-11-13 14:30:00,40.6,40.63,40.57,40.6,47000.0,18.6527,18.6665,18.6389,18.6527,47000.0
2006-11-13 15:00:00,40.59,40.6,40.55,40.56,63800.0,18.6481,18.6527,18.6297,18.6343,63800.0
2006-11-13 15:30:00,40.54,40.6,40.54,40.59,187400.0,18.6251,18.6527,18.6251,18.6481,187400.0
2006-11-14 09:30:00,40.5,40.62,40.45,40.46,226000.0,18.6067,18.6619,18.5838,18.5884,226000.0
2006-11-14 10:00:00,40.44,40.51,40.3,40.3,228400.0,18.5792,18.6113,18.5149,18.5149,228400.0
2006-11-14 10:30:00,40.3,40.41,40.26,40.36,149200.0,18.5149,18.5654,18.4965,18.5424,149200.0
2006-11-14 11:00:00,40.38,40.38,40.24,40.26,127600.0,18.5516,18.5516,18.4873,18.4965,127600.0
2006-11-14 11:30:00,40.27,40.3,40.2,40.2,208400.0,18.5011,18.5149,18.4689,18.4689,208400.0
2006-11-14 12:00:00,40.2,40.22,40.16,40.21,86600.0,18.4689,18.4781,18.4505,18.4735,86600.0
2006-11-14 12:30:00,40.21,40.21,40.17,40.18,218800.0,18.4735,18.4735,18.4551,18.4597,218800.0
2006-11-14 13:00:00,40.17,40.18,40.15,40.15,59000.0,18.4551,18.4597,18.4459,18.4459,59000.0
2006-11-14 13:30:00,40.15,40.22,40.15,40.17,58800.0,18.4459,18.4781,18.4459,18.4551,58800.0
2006-11-14 14:00:00,40.17,40.21,40.15,40.17,309800.0,18.4551,18.4735,18.4459,18.4551,309800.0
2006-11-14 14:30:00,40.17,40.33,40.15,40.24,263600.0,18.4551,18.5286,18.4459,18.4873,263600.0
2006-11-14 15:00:00,40.25,40.35,40.24,40.31,459800.0,18.4919,18.5378,18.4873,18.5195,459800.0
2006-11-14 15:30:00,40.31,40.32,40.23,40.24,427000.0,18.5195,18.5241,18.4827,18.4873,427000.0
2006-11-15 09:30:00,40.0,40.05,39.84,40.05,544800.0,18.377,18.4,18.3035,18.4,544800.0
2006-11-15 10:00:00,40.05,40.05,39.93,39.99,239200.0,18.4,18.4,18.3449,18.3724,239200.0
2006-11-15 10:30:00,39.99,40.01,39.91,39.99,415600.0,18.3724,18.3816,18.3357,18.3724,415600.0
2006-11-15 11:00:00,39.99,40.04,39.96,40.04,586000.0,18.3724,18.3954,18.3587,18.3954,586000.0
2006-11-15 11:30:00,40.04,40.13,40.01,40.02,242000.0,18.3954,18.4368,18.3816,18.3862,242000.0
2006-11-15 12:00:00,40.02,40.05,40.0,40.05,208400.0,18.3862,18.4,18.377,18.4,208400.0
2006-11-15 12:30:00,40.05,40.07,40.02,40.04,153800.0,18.4,18.4092,18.3862,18.3954,153800.0
2006-11-15 13:00:00,40.04,40.04,39.99,40.0,159400.0,18.3954,18.3954,18.3724,18.377,159400.0
2006-11-15 13:30:00,40.0,40.02,39.97,39.98,140200.0,18.377,18.3862,18.3633,18.3678,140200.0
2006-11-15 14:00:00,39.97,40.08,39.91,40.07,252800.0,18.3633,18.4138,18.3357,18.4092,252800.0
2006-11-15 14:30:00,40.06,40.19,40.04,40.17,204400.0,18.4046,18.4643,18.3954,18.4551,204400.0
2006-11-15 15:00:00,40.17,40.22,40.15,40.17,175400.0,18.4551,18.4781,18.4459,18.4551,175400.0
2006-11-15 15:30:00,40.17,40.29,40.16,40.21,345600.0,18.4551,18.5103,18.4505,18.4735,345600.0
2006-11-16 09:30:00,40.43,40.57,40.38,40.49,420000.0,18.5746,18.6389,18.5516,18.6022,420000.0
2006-11-16 10:00:00,40.49,40.52,40.47,40.52,247800.0,18.6022,18.6159,18.593,18.6159,247800.0
2006-11-16 10:30:00,40.52,40.62,40.51,40.6,166600.0,18.6159,18.6619,18.6113,18.6527,166600.0
2006-11-16 11:00:00,40.6,40.6,40.43,40.47,323400.0,18.6527,18.6527,18.5746,18.593,323400.0
2006-11-16 11:30:00,40.47,40.48,40.41,40.43,80800.0,18.593,18.5976,18.5654,18.5746,80800.0
2006-11-16 12:00:00,40.43,40.59,40.43,40.58,492800.0,18.5746,18.6481,18.5746,18.6435,492800.0
2006-11-16 12:30:00,40.58,40.58,40.48,40.49,251800.0,18.6435,18.6435,18.5976,18.6022,251800.0
2006-11-16 13:00:00,40.49,40.52,40.49,40.52,71800.0,18.6022,18.6159,18.6022,18.6159,71800.0
2006-11-16 13:30:00,40.52,40.56,40.5,40.5,82800.0,18.6159,18.6343,18.6067,18.6067,82800.0
2006-11-16 14:00:00,40.51,40.52,40.42,40.42,152200.0,18.6113,18.6159,18.57,18.57,152200.0
2006-11-16 14:30:00,40.42,40.42,40.26,40.26,122000.0,18.57,18.57,18.4965,18.4965,122000.0
2006-11-16 15:00:00,40.26,40.37,40.25,40.31,184600.0,18.4965,18.547,18.4919,18.5195,184600.0
2006-11-16 15:30:00,40.32,40.37,40.17,40.19,281600.0,18.5241,18.547,18.4551,18.4643,281600.0
2006-11-17 09:30:00,40.08,40.37,40.08,40.3,433800.0,18.4138,18.547,18.4138,18.5149,433800.0
2006-11-17 10:00:00,40.31,40.33,40.19,40.19,111000.0,18.5195,18.5286,18.4643,18.4643,111000.0
2006-11-17 10:30:00,40.2,40.42,40.19,40.4,116400.0,18.4689,18.57,18.4643,18.5608,116400.0
2006-11-17 11:00:00,40.4,40.5,40.34,40.5,113000.0,18.5608,18.6067,18.5332,18.6067,113000.0
2006-11-17 11:30:00,40.5,40.51,40.38,40.38,189200.0,18.6067,18.6113,18.5516,18.5516,189200.0
2006-11-17 12:00:00,40.4,40.54,40.39,40.52,127800.0,18.5608,18.6251,18.5562,18.6159,127800.0
2006-11-17 12:30:00,40.53,40.62,40.41,40.42,94400.0,18.6205,18.6619,18.5654,18.57,94400.0
2006-11-17 13:00:00,40.41,40.41,40.37,40.38,56800.0,18.5654,18.5654,18.547,18.5516,56800.0
2006-11-17 13:30:00,40.39,40.4,40.34,40.35,79200.0,18.5562,18.5608,18.5332,18.5378,79200.0
2006-11-17 14:00:00,40.35,40.38,40.3,40.34,36000.0,18.5378,18.5516,18.5149,18.5332,36000.0
2006-11-17 14:30:00,40.34,40.44,40.34,40.4,60400.0,18.5332,18.5792,18.5332,18.5608,60400.0
2006-11-17 15:00:00,40.39,40.41,40.29,40.31,118600.0,18.5562,18.5654,18.5103,18.5195,118600.0
2006-11-17 15:30:00,40.31,40.46,40.31,40.45,199400.0,18.5195,18.5884,18.5195,18.5838,199400.0
2006-11-20 09:30:00,40.25,40.49,39.97,40.49,322400.0,18.4919,18.6022,18.3633,18.6022,322400.0
2006-11-20 10:00:00,40.48,40.6,40.48,40.52,234400.0,18.5976,18.6527,18.5976,18.6159,234400.0
2006-11-20 10:30:00,40.53,40.56,40.41,40.46,67000.0,18.6205,18.6343,18.5654,18.5884,67000.0
2006-11-20 11:00:00,40.45,40.56,40.45,40.49,116800.0,18.5838,18.6343,18.5838,18.6022,116800.0
2006-11-20 11:30:00,40.49,40.55,40.49,40.5,132600.0,18.6022,18.6297,18.6022,18.6067,132600.0
2006-11-20 12:00:00,40.51,40.51,40.46,40.49,51800.0,18.6113,18.6113,18.5884,18.6022,51800.0
2006-11-20 12:30:00,40.49,40.54,40.48,40.5,69000.0,18.6022,18.6251,18.5976,18.6067,69000.0
2006-11-20 13:00:00,40.5,40.54,40.46,40.52,65600.0,18.6067,18.6251,18.5884,18.6159,65600.0
2006-11-20 13:30:00,40.52,40.53,40.45,40.46,81200.0,18.6159,18.6205,18.5838,18.5884,81200.0
2006-11-20 14:00:00,40.47,40.48,40.35,40.38,109200.0,18.593,18.5976,18.5378,18.5516,109200.0
2006-11-20 14:30:00,40.37,40.46,40.35,40.45,81000.0,18.547,18.5884,18.5378,18.5838,81000.0
2006-11-20 15:00:00,40.45,40.5,40.42,40.46,199200.0,18.5838,18.6067,18.57,18.5884,199200.0
2006-11-20 15:30:00,40.47,40.5,40.41,40.46,209600.0,18.593,18.6067,18.5654,18.5884,209600.0
2006-11-21 09:30:00,40.4,40.5,40.31,40.38,134600.0,18.5608,18.6067,18.5195,18.5516,134600.0
2006-11-21 10:00:00,40.38,40.44,40.38,40.44,108600.0,18.5516,18.5792,18.5516,18.5792,108600.0
2006-11-21 10:30:00,40.44,40.5,40.42,40.47,143000.0,18.5792,18.6067,18.57,18.593,143000.0
2006-11-21 11:00:00,40.48,40.52,40.42,40.44,219400.0,18.5976,18.6159,18.57,18.5792,219400.0
2006-11-21 11:30:00,40.45,40.49,40.39,40.48,129400.0,18.5838,18.6022,18.5562,18.5976,129400.0
2006-11-21 12:00:00,40.48,40.48,40.44,40.47,123800.0,18.5976,18.5976,18.5792,18.593,123800.0
2006-11-21 12:30:00,40.47,40.49,40.45,40.48,82800.0,18.593,18.6022,18.5838,18.5976,82800.0
2006-11-21 13:00:00,40.48,40.5,40.46,40.46,47000.0,18.5976,18.6067,18.5884,18.5884,47000.0
2006-11-21 13:30:00,40.46,40.49,40.45,40.47,118400.0,18.5884,18.6022,18.5838,18.593,118400.0
2006-11-21 14:00:00,40.48,40.49,40.45,40.48,75000.0,18.5976,18.6022,18.5838,18.5976,75000.0
2006-11-21 14:30:00,40.48,40.49,40.46,40.48,116600.0,18.5976,18.6022,18.5884,18.5976,116600.0
2006-11-21 15:00:00,40.49,40.49,40.44,40.47,111600.0,18.6022,18.6022,18.5792,18.593,111600.0
2006-11-21 15:30:00,40.47,40.49,40.44,40.46,182800.0,18.593,18.6022,18.5792,18.5884,182800.0
2006-11-22 09:30:00,40.38,40.49,40.38,40.47,95400.0,18.5516,18.6022,18.5516,18.593,95400.0
2006-11-22 10:00:00,40.47,40.49,40.45,40.47,108600.0,18.593,18.6022,18.5838,18.593,108600.0
2006-11-22 10:30:00,40.48,40.55,40.47,40.49,255000.0,18.5976,18.6297,18.593,18.6022,255000.0
2006-11-22 11:00:00,40.49,40.54,40.48,40.5,88200.0,18.6022,18.6251,18.5976,18.6067,88200.0
2006-11-22 11:30:00,40.52,40.55,40.48,40.49,64800.0,18.6159,18.6297,18.5976,18.6022,64800.0
2006-11-22 12:00:00,40.49,40.49,40.46,40.48,43400.0,18.6022,18.6022,18.5884,18.5976,43400.0
2006-11-22 12:30:00,40.49,40.49,40.43,40.46,85200.0,18.6022,18.6022,18.5746,18.5884,85200.0
2006-11-22 13:00:00,40.45,40.47,40.4,40.46,53800.0,18.5838,18.593,18.5608,18.5884,53800.0
2006-11-22 13:30:00,40.47,40.5,40.46,40.46,58600.0,18.593,18.6067,18.5884,18.5884,58600.0
2006-11-22 14:00:00,40.46,40.51,40.45,40.49,482600.0,18.5884,18.6113,18.5838,18.6022,482600.0
2006-11-22 14:30:00,40.49,40.6,40.49,40.55,151000.0,18.6022,18.6527,18.6022,18.6297,151000.0
2006-11-22 15:00:00,40.55,40.58,40.55,40.56,82400.0,18.6297,18.6435,18.6297,18.6343,82400.0
2006-11-22 15:30:00,40.57,40.58,40.52,40.52,168000.0,18.6389,18.6435,18.6159,18.6159,168000.0
2006-11-24 09:30:00,40.38,40.62,40.38,40.51,132800.0,18.5516,18.6619,18.5516,18.6113,132800.0
2006-11-24 10:00:00,40.5,40.54,40.49,40.5,48000.0,18.6067,18.6251,18.6022,18.6067,48000.0
2006-11-24 10:30:00,40.51,40.53,40.5,40.52,87200.0,18.6113,18.6205,18.6067,18.6159,87200.0
2006-11-24 11:00:00,40.52,40.59,40.49,40.57,96000.0,18.6159,18.6481,18.6022,18.6389,96000.0
2006-11-24 11:30:00,40.57,40.58,40.48,40.53,90600.0,18.6389,18.6435,18.5976,18.6205,90600.0
2006-11-24 12:00:00,40.54,40.64,40.54,40.55,174800.0,18.6251,18.6711,18.6251,18.6297,174800.0
2006-11-24 12:30:00,40.56,40.57,40.52,40.52,131800.0,18.6343,18.6389,18.6159,18.6159,131800.0
2006-11-24 13:00:00,40.52,40.52,40.5,40.5,30200.0,18.6159,18.6159,18.6067,18.6067,30200.0
2006-11-24 13:30:00,40.93,40.93,40.85,40.85,400.0,18.8043,18.8043,18.7675,18.7675,400.0
2006-11-24 14:00:00,40.85,40.85,40.82,40.82,400.0,18.7675,18.7675,18.7538,18.7538,400.0
2006-11-24 14:30:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:00:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:30:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-27 09:30:00,40.48,40.56,40.41,40.48,133400.0,18.5976,18.6343,18.5654,18.5976,133400.0
2006-11-27 10:00:00,40.47,40.49,40.28,40.45,143600.0,18.593,18.6022,18.5057,18.5838,143600.0
2006-11-27 10:30:00,40.46,40.49,40.42,40.44,106400.0,18.5884,18.6022,18.57,18.5792,106400.0
2006-11-27 11:00:00,40.44,40.48,40.25,40.25,180000.0,18.5792,18.5976,18.4919,18.4919,180000.0
2006-11-27 11:30:00,40.24,40.38,40.21,40.36,127600.0,18.4873,18.5516,18.4735,18.5424,127600.0
2006-11-27 12:00:00,40.36,40.42,40.3,40.37,100400.0,18.5424,18.57,18.5149,18.547,100400.0
2006-11-27 12:30:00,40.37,40.37,40.24,40.27,100400.0,18.547,18.547,18.4873,18.5011,100400.0
2006-11-27 13:00:00,40.27,40.29,40.24,40.29,98200.0,18.5011,18.5103,18.4873,18.5103,98200.0
2006-11-27 13:30:00,40.29,40.29,40.24,40.26,190600.0,18.5103,18.5103,18.4873,18.4965,190600.0
2006-11-27 14:00:00,40.26,40.27,40.18,40.19,120400.0,18.4965,18.5011,18.4597,18.4643,120400.0
2006-11-27 14:30:00,40.2,40.24,40.17,40.18,204400.0,18.4689,18.4873,18.4551,18.4597,204400.0
2006-11-27 15:00:00,40.19,40.3,40.18,40.29,546600.0,18.4643,18.5149,18.4597,18.5103,546600.0
2006-11-27 15:30:00,40.3,40.38,40.3,40.37,307200.0,18.5149,18.5516,18.5149,18.547,307200.0
2006-11-28 09:30:00,40.33,40.54,40.2,40.51,232600.0,18.5286,18.6251,18.4689,18.6113,232600.0
2006-11-28 10:00:00,40.51,40.66,40.48,40.57,342800.0,18.6113,18.6803,18.5976,18.6389,342800.0
2006-11-28 10:30:00,40.57,40.58,40.47,40.51,155400.0,18.6389,18.6435,18.593,18.6113,155400.0
2006-11-28 11:00:00,40.52,40.66,40.51,40.56,370200.0,18.6159,18.6803,18.6113,18.6343,370200.0
2006-11-28 11:30:00,40.56,40.61,40.49,40.49,153600.0,18.6343,18.6573,18.6022,18.6022,153600.0
2006-11-28 12:00:00,40.49,40.57,40.46,40.55,120600.0,18.6022,18.6389,18.5884,18.6297,120600.0
2006-11-28 12:30:00,40.54,40.56,40.48,40.53,186800.0,18.6251,18.6343,18.5976,18.6205,186800.0
2006-11-28 13:00:00,40.52,40.63,40.5,40.51,172600.0,18.6159,18.6665,18.6067,18.6113,172600.0
2006-11-28 13:30:00,40.51,40.59,40.5,40.52,153400.0,18.6113,18.6481,18.6067,18.6159,153400.0
2006-11-28 14:00:00,40.52,40.57,40.49,40.54,153400.0,18.6159,18.6389,18.6022,18.6251,153400.0
2006-11-28 14:30:00,40.54,40.55,40.47,40.48,117200.0,18.6251,18.6297,18.593,18.5976,117200.0
2006-11-28 15:00:00,40.49,40.52,40.46,40.46,186200.0,18.6022,18.6159,18.5884,18.5884,186200.0
2006-11-28 15:30:00,40.46,40.48,40.41,40.41,252400.0,18.5884,18.5976,18.5654,18.5654,252400.0
2006-11-29 09:30:00,40.25,40.32,40.1,40.26,264800.0,18.6499,18.6823,18.5804,18.6545,264800.0
2006-11-29 10:00:00,40.26,40.35,40.24,40.29,681800.0,18.6545,18.6962,18.6453,18.6684,681800.0
2006-11-29 10:30:00,40.29,40.3,40.27,40.29,248800.0,18.6684,18.6731,18.6592,18.6684,248800.0
2006-11-29 11:00:00,40.29,40.46,40.29,40.39,160800.0,18.6684,18.7472,18.6684,18.7148,160800.0
2006-11-29 11:30:00,40.39,40.41,40.33,40.35,122200.0,18.7148,18.724,18.687,18.6962,122200.0
2006-11-29 12:00:00,40.35,40.44,40.34,40.42,361000.0,18.6962,18.7379,18.6916,18.7287,361000.0
2006-11-29 12:30:00,40.41,40.45,40.41,40.42,299800.0,18.724,18.7426,18.724,18.7287,299800.0
2006-11-29 13:00:00,40.42,40.42,40.37,40.38,153600.0,18.7287,18.7287,18.7055,18.7101,153600.0
2006-11-29 13:30:00,40.38,40.41,40.35,40.4,82800.0,18.7101,18.724,18.6962,18.7194,82800.0
2006-11-29 14:00:00,40.4,40.42,40.35,40.35,93000.0,18.7194,18.7287,18.6962,18.6962,93000.0
2006-11-29 14:30:00,40.35,40.45,40.35,40.43,244000.0,18.6962,18.7426,18.6962,18.7333,244000.0
2006-11-29 15:00:00,40.43,40.43,40.38,40.38,196800.0,18.7333,18.7333,18.7101,18.7101,196800.0
2006-11-29 15:30:00,40.39,40.42,40.36,40.36,551800.0,18.7148,18.7287,18.7009,18.7009,551800.0
2006-11-30 09:30:00,40.41,40.42,40.35,40.38,402400.0,18.724,18.7287,18.6962,18.7101,402400.0
2006-11-30 10:00:00,40.38,40.41,40.35,40.39,394200.0,18.7101,18.724,18.6962,18.7148,394200.0
2006-11-30 10:30:00,40.39,40.41,40.36,40.38,158000.0,18.7148,18.724,18.7009,18.7101,158000.0
2006-11-30 11:00:00,40.37,40.41,40.35,40.41,235400.0,18.7055,18.724,18.6962,18.724,235400.0
2006-11-30 11:30:00,40.4,40.4,40.3,40.38,170800.0,18.7194,18.7194,18.6731,18.7101,170800.0
2006-11-30 12:00:00,40.4,40.41,40.37,40.41,119400.0,18.7194,18.724,18.7055,18.724,119400.0
2006-11-30 12:30:00,40.41,40.42,40.38,40.38,100000.0,18.724,18.7287,18.7101,18.7101,100000.0
2006-11-30 13:00:00,40.38,40.4,40.33,40.4,225400.0,18.7101,18.7194,18.687,18.7194,225400.0
2006-11-30 13:30:00,40.38,40.39,40.33,40.33,110400.0,18.7101,18.7148,18.687,18.687,110400.0
2006-11-30 14:00:00,40.33,40.4,40.33,40.39,127200.0,18.687,18.7194,18.687,18.7148,127200.0
2006-11-30 14:30:00,40.38,40.42,40.38,40.4,257000.0,18.7101,18.7287,18.7101,18.7194,257000.0
2006-11-30 15:00:00,40.4,40.41,40.35,40.4,270000.0,18.7194,18.724,18.6962,18.7194,270000.0
2006-11-30 15:30:00,40.4,40.4,40.35,40.35,412200.0,18.7194,18.7194,18.6962,18.6962,412200.0
2006-12-01 09:30:00,40.33,40.38,40.31,40.35,306400.0,18.687,18.7101,18.6777,18.6962,306400.0
2006-12-01 10:00:00,40.35,40.43,40.2,40.4,373000.0,18.6962,18.7333,18.6267,18.7194,373000.0
2006-12-01 10:30:00,40.4,40.42,40.35,40.39,268200.0,18.7194,18.7287,18.6962,18.7148,268200.0
2006-12-01 11:00:00,40.4,40.41,40.36,40.4,144200.0,18.7194,18.724,18.7009,18.7194,144200.0
2006-12-01 11:30:00,40.4,40.43,40.38,40.4,230600.0,18.7194,18.7333,18.7101,18.7194,230600.0
2006-12-01 12:00:00,40.4,40.41,40.29,40.39,80800.0,18.7194,18.724,18.6684,18.7148,80800.0
2006-12-01 12:30:00,40.4,40.41,40.38,40.38,89400.0,18.7194,18.724,18.7101,18.7101,89400.0
2006-12-01 13:00:00,40.38,40.41,40.28,40.35,98800.0,18.7101,18.724,18.6638,18.6962,98800.0
2006-12-01 13:30:00,40.35,40.4,40.29,40.38,388200.0,18.6962,18.7194,18.6684,18.7101,388200.0
2006-12-01 14:00:00,40.38,40.4,40.31,40.34,186600.0,18.7101,18.7194,18.6777,18.6916,186600.0
2006-12-01 14:30:00,40.34,40.37,40.27,40.35,162600.0,18.6916,18.7055,18.6592,18.6962,162600.0
2006-12-01 15:00:00,40.35,40.41,40.34,40.4,252400.0,18.6962,18.724,18.6916,18.7194,252400.0
2006-12-01 15:30:00,40.39,40.43,40.35,40.43,514000.0,18.7148,18.7333,18.6962,18.7333,514000.0
2006-12-04 09:30:00,40.44,40.5,40.41,40.45,554200.0,18.7379,18.7657,18.724,18.7426,554200.0
2006-12-04 10:00:00,40.45,40.51,40.44,40.46,275000.0,18.7426,18.7704,18.7379,18.7472,275000.0
2006-12-04 10:30:00,40.47,40.48,40.44,40.46,186800.0,18.7518,18.7565,18.7379,18.7472,186800.0
2006-12-04 11:00:00,40.46,40.49,40.42,40.45,351200.0,18.7472,18.7611,18.7287,18.7426,351200.0
2006-12-04 11:30:00,40.45,40.47,40.44,40.45,270200.0,18.7426,18.7518,18.7379,18.7426,270200.0
2006-12-04 12:00:00,40.45,40.46,40.42,40.44,156600.0,18.7426,18.7472,18.7287,18.7379,156600.0
2006-12-04 12:30:00,40.44,40.49,40.44,40.48,130800.0,18.7379,18.7611,18.7379,18.7565,130800.0
2006-12-04 13:00:00,40.48,40.5,40.47,40.5,175400.0,18.7565,18.7657,18.7518,18.7657,175400.0
2006-12-04 13:30:00,40.49,40.53,40.49,40.5,250200.0,18.7611,18.7796,18.7611,18.7657,250200.0
2006-12-04 14:00:00,40.5,40.5,40.45,40.48,83600.0,18.7657,18.7657,18.7426,18.7565,83600.0
2006-12-04 14:30:00,40.48,40.51,40.47,40.51,240400.0,18.7565,18.7704,18.7518,18.7704,240400.0
2006-12-04 15:00:00,40.51,40.51,40.46,40.48,248200.0,18.7704,18.7704,18.7472,18.7565,248200.0
2006-12-04 15:30:00,40.47,40.49,40.46,40.47,373800.0,18.7518,18.7611,18.7472,18.7518,373800.0
2006-12-05 09:30:00,40.55,40.67,40.48,40.6,938600.0,18.7889,18.8445,18.7565,18.8121,938600.0
2006-12-05 10:00:00,40.6,40.8,40.55,40.57,333400.0,18.8121,18.9047,18.7889,18.7982,333400.0
2006-12-05 10:30:00,40.57,40.62,40.55,40.59,262200.0,18.7982,18.8213,18.7889,18.8074,262200.0
2006-12-05 11:00:00,40.59,40.62,40.56,40.6,496200.0,18.8074,18.8213,18.7935,18.8121,496200.0
2006-12-05 11:30:00,40.59,40.61,40.49,40.49,383600.0,18.8074,18.8167,18.7611,18.7611,383600.0
2006-12-05 12:00:00,40.49,40.58,40.47,40.58,106400.0,18.7611,18.8028,18.7518,18.8028,106400.0
2006-12-05 12:30:00,40.58,40.6,40.56,40.59,461200.0,18.8028,18.8121,18.7935,18.8074,461200.0
2006-12-05 13:00:00,40.58,40.6,40.54,40.56,84600.0,18.8028,18.8121,18.7843,18.7935,84600.0
2006-12-05 13:30:00,40.56,40.59,40.56,40.58,81400.0,18.7935,18.8074,18.7935,18.8028,81400.0
2006-12-05 14:00:00,40.59,40.6,40.56,40.59,366800.0,18.8074,18.8121,18.7935,18.8074,366800.0
2006-12-05 14:30:00,40.59,40.59,40.55,40.59,123200.0,18.8074,18.8074,18.7889,18.8074,123200.0
2006-12-05 15:00:00,40.59,40.59,40.55,40.56,595000.0,18.8074,18.8074,18.7889,18.7935,595000.0
2006-12-05 15:30:00,40.56,40.62,40.54,40.58,456200.0,18.7935,18.8213,18.7843,18.8028,456200.0
2006-12-06 09:30:00,40.6,40.62,40.52,40.6,186600.0,18.8121,18.8213,18.775,18.8121,186600.0
2006-12-06 10:00:00,40.6,40.62,40.52,40.59,168000.0,18.8121,18.8213,18.775,18.8074,168000.0
2006-12-06 10:30:00,40.59,40.64,40.57,40.61,293200.0,18.8074,18.8306,18.7982,18.8167,293200.0
2006-12-06 11:00:00,40.61,40.65,40.56,40.56,221000.0,18.8167,18.8352,18.7935,18.7935,221000.0
2006-12-06 11:30:00,40.56,40.59,40.51,40.58,341200.0,18.7935,18.8074,18.7704,18.8028,341200.0
2006-12-06 12:00:00,40.58,40.6,40.55,40.59,108200.0,18.8028,18.8121,18.7889,18.8074,108200.0
2006-12-06 12:30:00,40.59,40.67,40.59,40.62,97400.0,18.8074,18.8445,18.8074,18.8213,97400.0
2006-12-06 13:00:00,40.62,40.66,40.6,40.62,139600.0,18.8213,18.8399,18.8121,18.8213,139600.0
2006-12-06 13:30:00,40.63,40.65,40.56,40.57,223600.0,18.826,18.8352,18.7935,18.7982,223600.0
2006-12-06 14:00:00,40.57,40.64,40.57,40.6,375600.0,18.7982,18.8306,18.7982,18.8121,375600.0
2006-12-06 14:30:00,40.6,40.6,40.54,40.59,239200.0,18.8121,18.8121,18.7843,18.8074,239200.0
2006-12-06 15:00:00,40.59,40.6,40.58,40.59,237600.0,18.8074,18.8121,18.8028,18.8074,237600.0
2006-12-06 15:30:00,40.59,40.6,40.54,40.55,456600.0,18.8074,18.8121,18.7843,18.7889,456600.0
2006-12-07 09:30:00,40.63,40.73,40.6,40.62,248200.0,18.826,18.8723,18.8121,18.8213,248200.0
2006-12-07 10:00:00,40.6,40.7,40.6,40.64,178000.0,18.8121,18.8584,18.8121,18.8306,178000.0
2006-12-07 10:30:00,40.64,40.68,40.6,40.66,202200.0,18.8306,18.8491,18.8121,18.8399,202200.0
2006-12-07 11:00:00,40.66,40.67,40.62,40.62,225200.0,18.8399,18.8445,18.8213,18.8213,225200.0
2006-12-07 11:30:00,40.62,40.67,40.6,40.64,271800.0,18.8213,18.8445,18.8121,18.8306,271800.0
2006-12-07 12:00:00,40.64,40.67,40.62,40.62,157200.0,18.8306,18.8445,18.8213,18.8213,157200.0
2006-12-07 12:30:00,40.62,40.65,40.6,40.63,198400.0,18.8213,18.8352,18.8121,18.826,198400.0
2006-12-07 13:00:00,40.63,40.67,40.62,40.65,132400.0,18.826,18.8445,18.8213,18.8352,132400.0
2006-12-07 13:30:00,40.65,40.65,40.6,40.6,139800.0,18.8352,18.8352,18.8121,18.8121,139800.0
2006-12-07 14:00:00,40.6,40.62,40.56,40.57,187200.0,18.8121,18.8213,18.7935,18.7982,187200.0
2006-12-07 14:30:00,40.57,40.64,40.57,40.6,143200.0,18.7982,18.8306,18.7982,18.8121,143200.0
2006-12-07 15:00:00,40.6,40.61,40.52,40.6,248600.0,18.8121,18.8167,18.775,18.8121,248600.0
2006-12-07 15:30:00,40.6,40.6,40.51,40.55,364200.0,18.8121,18.8121,18.7704,18.7889,364200.0
2006-12-08 09:30:00,40.57,40.71,40.43,40.59,350200.0,18.7982,18.863,18.7333,18.8074,350200.0
2006-12-08 10:00:00,40.59,40.6,40.4,40.51,262000.0,18.8074,18.8121,18.7194,18.7704,262000.0
2006-12-08 10:30:00,40.51,40.68,40.49,40.64,462600.0,18.7704,18.8491,18.7611,18.8306,462600.0
2006-12-08 11:00:00,40.65,40.69,40.63,40.67,285200.0,18.8352,18.8538,18.826,18.8445,285200.0
2006-12-08 11:30:00,40.66,40.7,40.63,40.68,184000.0,18.8399,18.8584,18.826,18.8491,184000.0
2006-12-08 12:00:00,40.68,40.71,40.63,40.67,166800.0,18.8491,18.863,18.826,18.8445,166800.0
2006-12-08 12:30:00,40.67,40.68,40.59,40.65,192200.0,18.8445,18.8491,18.8074,18.8352,192200.0
2006-12-08 13:00:00,40.65,40.67,40.63,40.65,88800.0,18.8352,18.8445,18.826,18.8352,88800.0
2006-12-08 13:30:00,40.64,40.65,40.57,40.57,83400.0,18.8306,18.8352,18.7982,18.7982,83400.0
2006-12-08 14:00:00,40.57,40.59,40.51,40.52,144000.0,18.7982,18.8074,18.7704,18.775,144000.0
2006-12-08 14:30:00,40.52,40.58,40.51,40.56,169600.0,18.775,18.8028,18.7704,18.7935,169600.0
2006-12-08 15:00:00,40.56,40.58,40.52,40.58,123200.0,18.7935,18.8028,18.775,18.8028,123200.0
2006-12-08 15:30:00,40.57,40.57,40.52,40.56,155400.0,18.7982,18.7982,18.775,18.7935,155400.0
2006-12-11 09:30:00,40.6,40.67,40.52,40.64,352800.0,18.8121,18.8445,18.775,18.8306,352800.0
2006-12-11 10:00:00,40.63,40.67,40.58,40.66,133600.0,18.826,18.8445,18.8028,18.8399,133600.0
2006-12-11 10:30:00,40.66,40.69,40.6,40.64,134000.0,18.8399,18.8538,18.8121,18.8306,134000.0
2006-12-11 11:00:00,40.63,40.65,40.6,40.62,120600.0,18.826,18.8352,18.8121,18.8213,120600.0
2006-12-11 11:30:00,40.63,40.66,40.57,40.57,201800.0,18.826,18.8399,18.7982,18.7982,201800.0
2006-12-11 12:00:00,40.58,40.58,40.46,40.46,99200.0,18.8028,18.8028,18.7472,18.7472,99200.0
2006-12-11 12:30:00,40.46,40.49,40.45,40.48,145800.0,18.7472,18.7611,18.7426,18.7565,145800.0
2006-12-11 13:00:00,40.48,40.55,40.47,40.54,122600.0,18.7565,18.7889,18.7518,18.7843,122600.0
2006-12-11 13:30:00,40.54,40.56,40.52,40.56,91400.0,18.7843,18.7935,18.775,18.7935,91400.0
2006-12-11 14:00:00,40.56,40.57,40.52,40.54,90600.0,18.7935,18.7982,18.775,18.7843,90600.0
2006-12-11 14:30:00,40.54,40.57,40.52,40.54,117000.0,18.7843,18.7982,18.775,18.7843,117000.0
2006-12-11 15:00:00,40.54,40.58,40.52,40.58,164200.0,18.7843,18.8028,18.775,18.8028,164200.0
2006-12-11 15:30:00,40.57,40.58,40.54,40.57,274200.0,18.7982,18.8028,18.7843,18.7982,274200.0
2006-12-12 09:30:00,40.59,40.74,40.57,40.65,124800.0,18.8074,18.8769,18.7982,18.8352,124800.0
2006-12-12 10:00:00,40.65,40.71,40.61,40.69,197400.0,18.8352,18.863,18.8167,18.8538,197400.0
2006-12-12 10:30:00,40.69,40.7,40.65,40.69,169200.0,18.8538,18.8584,18.8352,18.8538,169200.0
2006-12-12 11:00:00,40.68,40.74,40.67,40.71,170400.0,18.8491,18.8769,18.8445,18.863,170400.0
2006-12-12 11:30:00,40.7,40.71,40.65,40.65,152000.0,18.8584,18.863,18.8352,18.8352,152000.0
2006-12-12 12:00:00,40.66,40.67,40.6,40.6,215200.0,18.8399,18.8445,18.8121,18.8121,215200.0
2006-12-12 12:30:00,40.6,40.68,40.6,40.68,98800.0,18.8121,18.8491,18.8121,18.8491,98800.0
2006-12-12 13:00:00,40.68,40.71,40.64,40.69,86800.0,18.8491,18.863,18.8306,18.8538,86800.0
2006-12-12 13:30:00,40.69,40.73,40.68,40.69,172000.0,18.8538,18.8723,18.8491,18.8538,172000.0
2006-12-12 14:00:00,40.68,40.75,40.65,40.74,259600.0,18.8491,18.8816,18.8352,18.8769,259600.0
2006-12-12 14:30:00,40.74,40.77,40.69,40.75,213400.0,18.8769,18.8908,18.8538,18.8816,213400.0
2006-12-12 15:00:00,40.75,40.78,40.73,40.74,224800.0,18.8816,18.8955,18.8723,18.8769,224800.0
2006-12-12 15:30:00,40.74,40.87,40.73,40.83,225600.0,18.8769,18.9372,18.8723,18.9186,225600.0
2006-12-13 09:30:00,40.83,40.97,40.83,40.93,152600.0,18.9186,18.9835,18.9186,18.965,152600.0
2006-12-13 10:00:00,40.92,41.05,40.92,40.99,230600.0,18.9603,19.0206,18.9603,18.9928,230600.0
2006-12-13 10:30:00,40.99,41.01,40.95,40.98,105600.0,18.9928,19.002,18.9742,18.9881,105600.0
2006-12-13 11:00:00,40.99,41.17,40.98,41.15,204800.0,18.9928,19.0762,18.9881,19.0669,204800.0
2006-12-13 11:30:00,41.15,41.21,41.11,41.15,162800.0,19.0669,19.0947,19.0484,19.0669,162800.0
2006-12-13 12:00:00,41.15,41.15,41.12,41.12,95000.0,19.0669,19.0669,19.053,19.053,95000.0
2006-12-13 12:30:00,41.12,41.17,41.12,41.15,96400.0,19.053,19.0762,19.053,19.0669,96400.0
2006-12-13 13:00:00,41.15,41.18,41.13,41.15,49800.0,19.0669,19.0808,19.0577,19.0669,49800.0
2006-12-13 13:30:00,41.15,41.15,41.05,41.06,97600.0,19.0669,19.0669,19.0206,19.0252,97600.0
2006-12-13 14:00:00,41.06,41.14,41.06,41.1,150000.0,19.0252,19.0623,19.0252,19.0438,150000.0
2006-12-13 14:30:00,41.1,41.17,41.08,41.16,355800.0,19.0438,19.0762,19.0345,19.0716,355800.0
2006-12-13 15:00:00,41.15,41.35,41.15,41.29,457200.0,19.0669,19.1596,19.0669,19.1318,457200.0
2006-12-13 15:30:00,41.28,41.37,41.22,41.32,652600.0,19.1272,19.1689,19.0994,19.1457,652600.0
2006-12-14 09:30:00,41.25,41.47,41.17,41.4,271000.0,19.1133,19.2152,19.0762,19.1828,271000.0
2006-12-14 10:00:00,41.4,41.49,41.32,41.36,135000.0,19.1828,19.2245,19.1457,19.1642,135000.0
2006-12-14 10:30:00,41.37,41.43,41.3,41.32,168200.0,19.1689,19.1967,19.1364,19.1457,168200.0
2006-12-14 11:00:00,41.31,41.39,41.29,41.3,165600.0,19.1411,19.1781,19.1318,19.1364,165600.0
2006-12-14 11:30:00,41.3,41.34,41.29,41.33,75600.0,19.1364,19.155,19.1318,19.1503,75600.0
2006-12-14 12:00:00,41.33,41.34,41.31,41.34,165400.0,19.1503,19.155,19.1411,19.155,165400.0
2006-12-14 12:30:00,41.33,41.39,41.33,41.36,74800.0,19.1503,19.1781,19.1503,19.1642,74800.0
2006-12-14 13:00:00,41.36,41.37,41.34,41.35,56800.0,19.1642,19.1689,19.155,19.1596,56800.0
2006-12-14 13:30:00,41.34,41.36,41.31,41.35,73400.0,19.155,19.1642,19.1411,19.1596,73400.0
2006-12-14 14:00:00,41.34,41.37,41.31,41.33,74600.0,19.155,19.1689,19.1411,19.1503,74600.0
2006-12-14 14:30:00,41.33,41.38,41.32,41.36,102800.0,19.1503,19.1735,19.1457,19.1642,102800.0
2006-12-14 15:00:00,41.35,41.36,41.31,41.35,213800.0,19.1596,19.1642,19.1411,19.1596,213800.0
2006-12-14 15:30:00,41.35,41.43,41.35,41.39,307600.0,19.1596,19.1967,19.1596,19.1781,307600.0
2006-12-15 09:30:00,41.39,41.46,41.29,41.42,902000.0,19.1781,19.2106,19.1318,19.192,902000.0
2006-12-15 10:00:00,41.42,41.45,41.34,41.44,163800.0,19.192,19.2059,19.155,19.2013,163800.0
2006-12-15 10:30:00,41.43,41.45,41.27,41.3,212200.0,19.1967,19.2059,19.1225,19.1364,212200.0
2006-12-15 11:00:00,41.3,41.37,41.29,41.35,240000.0,19.1364,19.1689,19.1318,19.1596,240000.0
2006-12-15 11:30:00,41.35,41.37,41.33,41.34,92600.0,19.1596,19.1689,19.1503,19.155,92600.0
2006-12-15 12:00:00,41.34,41.35,41.32,41.35,90800.0,19.155,19.1596,19.1457,19.1596,90800.0
2006-12-15 12:30:00,41.35,41.38,41.33,41.35,75600.0,19.1596,19.1735,19.1503,19.1596,75600.0
2006-12-15 13:00:00,41.35,41.36,41.35,41.35,65800.0,19.1596,19.1642,19.1596,19.1596,65800.0
2006-12-15 13:30:00,41.35,41.37,41.33,41.37,105600.0,19.1596,19.1689,19.1503,19.1689,105600.0
2006-12-15 14:00:00,41.37,41.41,41.34,41.37,93000.0,19.1689,19.1874,19.155,19.1689,93000.0
2006-12-15 14:30:00,41.37,41.38,41.36,41.38,126400.0,19.1689,19.1735,19.1642,19.1735,126400.0
2006-12-15 15:00:00,41.38,41.38,41.34,41.35,129400.0,19.1735,19.1735,19.155,19.1596,129400.0
2006-12-15 15:30:00,41.35,41.49,41.35,41.43,327200.0,19.1596,19.2245,19.1596,19.1967,327200.0
2006-12-18 09:30:00,41.45,41.5,41.34,41.37,186800.0,19.2059,19.2291,19.155,19.1689,186800.0
2006-12-18 10:00:00,41.37,41.47,41.35,41.45,159400.0,19.1689,19.2152,19.1596,19.2059,159400.0
2006-12-18 10:30:00,41.45,41.49,41.38,41.48,171600.0,19.2059,19.2245,19.1735,19.2198,171600.0
2006-12-18 11:00:00,41.47,41.48,41.39,41.43,176800.0,19.2152,19.2198,19.1781,19.1967,176800.0
2006-12-18 11:30:00,41.42,41.44,41.32,41.32,202400.0,19.192,19.2013,19.1457,19.1457,202400.0
2006-12-18 12:00:00,41.32,41.38,41.3,41.36,195400.0,19.1457,19.1735,19.1364,19.1642,195400.0
2006-12-18 12:30:00,41.36,41.38,41.29,41.32,147600.0,19.1642,19.1735,19.1318,19.1457,147600.0
2006-12-18 13:00:00,41.32,41.33,41.22,41.22,141800.0,19.1457,19.1503,19.0994,19.0994,141800.0
2006-12-18 13:30:00,41.22,41.29,41.18,41.26,194600.0,19.0994,19.1318,19.0808,19.1179,194600.0
2006-12-18 14:00:00,41.25,41.26,41.17,41.18,144400.0,19.1133,19.1179,19.0762,19.0808,144400.0
2006-12-18 14:30:00,41.18,41.2,41.13,41.18,218000.0,19.0808,19.0901,19.0577,19.0808,218000.0
2006-12-18 15:00:00,41.18,41.24,41.17,41.24,317400.0,19.0808,19.1086,19.0762,19.1086,317400.0
2006-12-18 15:30:00,41.24,41.33,41.21,41.23,514000.0,19.1086,19.1503,19.0947,19.104,514000.0
2006-12-19 09:30:00,41.15,41.2,41.0,41.05,253000.0,19.0669,19.0901,18.9974,19.0206,253000.0
2006-12-19 10:00:00,41.04,41.07,41.01,41.02,124800.0,19.0159,19.0298,19.002,19.0067,124800.0
2006-12-19 10:30:00,41.02,41.08,40.98,41.08,190200.0,19.0067,19.0345,18.9881,19.0345,190200.0
2006-12-19 11:00:00,41.08,41.15,41.08,41.1,110800.0,19.0345,19.0669,19.0345,19.0438,110800.0
2006-12-19 11:30:00,41.11,41.16,41.1,41.15,157000.0,19.0484,19.0716,19.0438,19.0669,157000.0
2006-12-19 12:00:00,41.15,41.18,41.11,41.18,156400.0,19.0669,19.0808,19.0484,19.0808,156400.0
2006-12-19 12:30:00,41.17,41.24,41.17,41.18,123200.0,19.0762,19.1086,19.0762,19.0808,123200.0
2006-12-19 13:00:00,41.18,41.24,41.18,41.24,47800.0,19.0808,19.1086,19.0808,19.1086,47800.0
2006-12-19 13:30:00,41.24,41.35,41.24,41.35,105600.0,19.1086,19.1596,19.1086,19.1596,105600.0
2006-12-19 14:00:00,41.35,41.55,41.35,41.47,167800.0,19.1596,19.2523,19.1596,19.2152,167800.0
2006-12-19 14:30:00,41.48,41.52,41.45,41.49,93600.0,19.2198,19.2384,19.2059,19.2245,93600.0
2006-12-19 15:00:00,41.49,41.63,41.49,41.63,275200.0,19.2245,19.2893,19.2245,19.2893,275200.0
2006-12-19 15:30:00,41.63,41.67,41.63,41.63,433600.0,19.2893,19.3079,19.2893,19.2893,433600.0
2006-12-20 09:30:00,41.75,41.77,41.51,41.58,268800.0,19.3449,19.3542,19.2337,19.2662,268800.0
2006-12-20 10:00:00,41.58,41.59,41.48,41.49,197200.0,19.2662,19.2708,19.2198,19.2245,197200.0
2006-12-20 10:30:00,41.49,41.51,41.44,41.47,140400.0,19.2245,19.2337,19.2013,19.2152,140400.0
2006-12-20 11:00:00,41.47,41.48,41.41,41.42,87200.0,19.2152,19.2198,19.1874,19.192,87200.0
2006-12-20 11:30:00,41.42,41.45,41.42,41.45,96800.0,19.192,19.2059,19.192,19.2059,96800.0
2006-12-20 12:00:00,41.45,41.62,41.45,41.61,371800.0,19.2059,19.2847,19.2059,19.2801,371800.0
2006-12-20 12:30:00,41.6,41.6,41.58,41.59,118000.0,19.2754,19.2754,19.2662,19.2708,118000.0
2006-12-20 13:00:00,41.59,41.62,41.54,41.6,129000.0,19.2708,19.2847,19.2476,19.2754,129000.0
2006-12-20 13:30:00,41.6,41.61,41.57,41.6,290200.0,19.2754,19.2801,19.2615,19.2754,290200.0
2006-12-20 14:00:00,41.6,41.6,41.55,41.56,234200.0,19.2754,19.2754,19.2523,19.2569,234200.0
2006-12-20 14:30:00,41.56,41.56,41.48,41.48,218200.0,19.2569,19.2569,19.2198,19.2198,218200.0
2006-12-20 15:00:00,41.48,41.48,41.37,41.38,244400.0,19.2198,19.2198,19.1689,19.1735,244400.0
2006-12-20 15:30:00,41.38,41.38,41.22,41.24,625000.0,19.1735,19.1735,19.0994,19.1086,625000.0
2006-12-21 09:30:00,41.38,41.51,41.19,41.24,336200.0,19.1735,19.2337,19.0855,19.1086,336200.0
2006-12-21 10:00:00,41.24,41.26,41.09,41.09,278000.0,19.1086,19.1179,19.0391,19.0391,278000.0
2006-12-21 10:30:00,41.09,41.13,41.06,41.12,237400.0,19.0391,19.0577,19.0252,19.053,237400.0
2006-12-21 11:00:00,41.12,41.14,41.07,41.08,174200.0,19.053,19.0623,19.0298,19.0345,174200.0
2006-12-21 11:30:00,41.09,41.13,41.03,41.04,189200.0,19.0391,19.0577,19.0113,19.0159,189200.0
2006-12-21 12:00:00,41.04,41.08,40.96,40.99,180200.0,19.0159,19.0345,18.9789,18.9928,180200.0
2006-12-21 12:30:00,40.99,41.04,40.94,41.01,195400.0,18.9928,19.0159,18.9696,19.002,195400.0
2006-12-21 13:00:00,41.0,41.01,40.95,40.98,154600.0,18.9974,19.002,18.9742,18.9881,154600.0
2006-12-21 13:30:00,40.98,41.01,40.94,40.97,127200.0,18.9881,19.002,18.9696,18.9835,127200.0
2006-12-21 14:00:00,40.97,40.99,40.96,40.97,96400.0,18.9835,18.9928,18.9789,18.9835,96400.0
2006-12-21 14:30:00,40.97,40.99,40.88,40.89,186800.0,18.9835,18.9928,18.9418,18.9464,186800.0
2006-12-21 15:00:00,40.88,40.98,40.88,40.97,121400.0,18.9418,18.9881,18.9418,18.9835,121400.0
2006-12-21 15:30:00,40.97,41.1,40.97,41.1,317000.0,18.9835,19.0438,18.9835,19.0438,317000.0
2006-12-22 09:30:00,41.15,41.15,40.78,40.8,298800.0,19.0669,19.0669,18.8955,18.9047,298800.0
2006-12-22 10:00:00,40.8,40.9,40.75,40.85,331200.0,18.9047,18.9511,18.8816,18.9279,331200.0
2006-12-22 10:30:00,40.85,41.12,40.85,41.07,208400.0,18.9279,19.053,18.9279,19.0298,208400.0
2006-12-22 11:00:00,41.06,41.08,40.98,41.01,80600.0,19.0252,19.0345,18.9881,19.002,80600.0
2006-12-22 11:30:00,41.01,41.1,41.01,41.09,95800.0,19.002,19.0438,19.002,19.0391,95800.0
2006-12-22 12:00:00,41.09,41.18,41.04,41.04,169800.0,19.0391,19.0808,19.0159,19.0159,169800.0
2006-12-22 12:30:00,41.04,41.09,41.01,41.06,120800.0,19.0159,19.0391,19.002,19.0252,120800.0
2006-12-22 13:00:00,41.06,41.08,41.02,41.04,78800.0,19.0252,19.0345,19.0067,19.0159,78800.0
2006-12-22 13:30:00,41.04,41.13,41.04,41.1,217000.0,19.0159,19.0577,19.0159,19.0438,217000.0
2006-12-22 14:00:00,41.1,41.2,41.08,41.18,129200.0,19.0438,19.0901,19.0345,19.0808,129200.0
2006-12-22 14:30:00,41.17,41.17,41.14,41.17,71200.0,19.0762,19.0762,19.0623,19.0762,71200.0
2006-12-22 15:00:00,41.17,41.23,41.16,41.18,158600.0,19.0762,19.104,19.0716,19.0808,158600.0
2006-12-22 15:30:00,41.18,41.24,41.14,41.18,200400.0,19.0808,19.1086,19.0623,19.0808,200400.0
2006-12-26 09:30:00,41.11,41.26,40.88,41.25,282000.0,19.0484,19.1179,18.9418,19.1133,282000.0
2006-12-26 10:00:00,41.25,41.34,41.23,41.31,199600.0,19.1133,19.155,19.104,19.1411,199600.0
2006-12-26 10:30:00,41.31,41.35,41.25,41.33,168400.0,19.1411,19.1596,19.1133,19.1503,168400.0
2006-12-26 11:00:00,41.34,41.42,41.21,41.39,301400.0,19.155,19.192,19.0947,19.1781,301400.0
2006-12-26 11:30:00,41.38,41.4,41.35,41.4,56000.0,19.1735,19.1828,19.1596,19.1828,56000.0
2006-12-26 12:00:00,41.4,41.43,41.37,41.4,190600.0,19.1828,19.1967,19.1689,19.1828,190600.0
2006-12-26 12:30:00,41.4,41.41,41.39,41.41,79000.0,19.1828,19.1874,19.1781,19.1874,79000.0
2006-12-26 13:00:00,41.41,41.42,41.4,41.42,34600.0,19.1874,19.192,19.1828,19.192,34600.0
2006-12-26 13:30:00,41.41,41.46,41.41,41.45,103000.0,19.1874,19.2106,19.1874,19.2059,103000.0
2006-12-26 14:00:00,41.45,41.48,41.44,41.44,162400.0,19.2059,19.2198,19.2013,19.2013,162400.0
2006-12-26 14:30:00,41.44,41.46,41.41,41.41,65600.0,19.2013,19.2106,19.1874,19.1874,65600.0
2006-12-26 15:00:00,41.41,41.46,41.4,41.46,83400.0,19.1874,19.2106,19.1828,19.2106,83400.0
2006-12-26 15:30:00,41.46,41.53,41.46,41.51,183800.0,19.2106,19.243,19.2106,19.2337,183800.0
2006-12-27 09:30:00,41.51,41.74,41.51,41.63,187400.0,19.2337,19.3403,19.2337,19.2893,187400.0
2006-12-27 10:00:00,41.63,41.68,41.57,41.58,187200.0,19.2893,19.3125,19.2615,19.2662,187200.0
2006-12-27 10:30:00,41.58,41.6,41.56,41.58,320200.0,19.2662,19.2754,19.2569,19.2662,320200.0
2006-12-27 11:00:00,41.57,41.64,41.57,41.64,171400.0,19.2615,19.294,19.2615,19.294,171400.0
2006-12-27 11:30:00,41.64,41.73,41.64,41.72,193000.0,19.294,19.3357,19.294,19.331,193000.0
2006-12-27 12:00:00,41.72,41.77,41.7,41.72,139800.0,19.331,19.3542,19.3218,19.331,139800.0
2006-12-27 12:30:00,41.72,41.75,41.71,41.74,175400.0,19.331,19.3449,19.3264,19.3403,175400.0
2006-12-27 13:00:00,41.74,41.79,41.74,41.76,168000.0,19.3403,19.3635,19.3403,19.3496,168000.0
2006-12-27 13:30:00,41.75,41.83,41.75,41.83,153000.0,19.3449,19.382,19.3449,19.382,153000.0
2006-12-27 14:00:00,41.83,41.86,41.83,41.83,118200.0,19.382,19.3959,19.382,19.382,118200.0
2006-12-27 14:30:00,41.83,41.85,41.81,41.84,139400.0,19.382,19.3913,19.3727,19.3866,139400.0
2006-12-27 15:00:00,41.84,41.89,41.84,41.89,215600.0,19.3866,19.4098,19.3866,19.4098,215600.0
2006-12-27 15:30:00,41.89,42.0,41.88,41.98,366000.0,19.4098,19.4608,19.4052,19.4515,366000.0
2006-12-28 09:30:00,41.91,42.15,41.9,41.97,225800.0,19.4191,19.5303,19.4144,19.4469,225800.0
2006-12-28 10:00:00,41.98,42.11,41.97,42.06,284800.0,19.4515,19.5117,19.4469,19.4886,284800.0
2006-12-28 10:30:00,42.06,42.1,42.02,42.02,130400.0,19.4886,19.5071,19.47,19.47,130400.0
2006-12-28 11:00:00,42.02,42.08,42.01,42.05,216600.0,19.47,19.4978,19.4654,19.4839,216600.0
2006-12-28 11:30:00,42.05,42.06,42.02,42.02,200000.0,19.4839,19.4886,19.47,19.47,200000.0
2006-12-28 12:00:00,42.03,42.06,41.99,42.06,215800.0,19.4747,19.4886,19.4561,19.4886,215800.0
2006-12-28 12:30:00,42.07,42.07,42.04,42.05,82000.0,19.4932,19.4932,19.4793,19.4839,82000.0
2006-12-28 13:00:00,42.06,42.1,42.04,42.05,145800.0,19.4886,19.5071,19.4793,19.4839,145800.0
2006-12-28 13:30:00,42.05,42.06,42.03,42.06,168800.0,19.4839,19.4886,19.4747,19.4886,168800.0
2006-12-28 14:00:00,42.04,42.1,42.02,42.06,111200.0,19.4793,19.5071,19.47,19.4886,111200.0
2006-12-28 14:30:00,42.06,42.06,42.02,42.02,94000.0,19.4886,19.4886,19.47,19.47,94000.0
2006-12-28 15:00:00,42.02,42.04,41.94,41.97,216000.0,19.47,19.4793,19.433,19.4469,216000.0
2006-12-28 15:30:00,41.97,42.02,41.97,41.97,287000.0,19.4469,19.47,19.4469,19.4469,287000.0
2006-12-29 09:30:00,41.97,41.99,41.62,41.9,163600.0,19.4469,19.4561,19.2847,19.4144,163600.0
2006-12-29 10:00:00,41.9,42.0,41.85,41.85,157200.0,19.4144,19.4608,19.3913,19.3913,157200.0
2006-12-29 10:30:00,41.85,41.94,41.85,41.9,108800.0,19.3913,19.433,19.3913,19.4144,108800.0
2006-12-29 11:00:00,41.9,41.95,41.9,41.93,88200.0,19.4144,19.4376,19.4144,19.4283,88200.0
2006-12-29 11:30:00,41.93,41.95,41.88,41.93,65400.0,19.4283,19.4376,19.4052,19.4283,65400.0
2006-12-29 12:00:00,41.93,41.95,41.89,41.9,94000.0,19.4283,19.4376,19.4098,19.4144,94000.0
2006-12-29 12:30:00,41.88,42.0,41.88,42.0,114400.0,19.4052,19.4608,19.4052,19.4608,114400.0
2006-12-29 13:00:00,41.99,41.99,41.85,41.86,79800.0,19.4561,19.4561,19.3913,19.3959,79800.0
2006-12-29 13:30:00,41.87,41.91,41.84,41.9,151800.0,19.4005,19.4191,19.3866,19.4144,151800.0
2006-12-29 14:00:00,41.9,41.91,41.88,41.9,110000.0,19.4144,19.4191,19.4052,19.4144,110000.0
2006-12-29 14:30:00,41.9,41.93,41.88,41.91,163200.0,19.4144,19.4283,19.4052,19.4191,163200.0
2006-12-29 15:00:00,41.91,41.96,41.79,41.81,192600.0,19.4191,19.4422,19.3635,19.3727,192600.0
2006-12-29 15:30:00,41.81,42.0,41.8,41.87,389200.0,19.3727,19.4608,19.3681,19.4005,389200.0
2007-01-03 09:30:00,41.85,42.0,41.52,41.52,777000.0,19.3913,19.4608,19.2384,19.2384,777000.0
2007-01-03 10:00:00,41.52,41.88,41.46,41.83,565200.0,19.2384,19.4052,19.2106,19.382,565200.0
2007-01-03 10:30:00,41.82,41.93,41.73,41.84,261600.0,19.3774,19.4283,19.3357,19.3866,261600.0
2007-01-03 11:00:00,41.85,41.96,41.85,41.91,153400.0,19.3913,19.4422,19.3913,19.4191,153400.0
2007-01-03 11:30:00,41.91,41.91,41.76,41.85,177000.0,19.4191,19.4191,19.3496,19.3913,177000.0
2007-01-03 12:00:00,41.85,41.88,41.72,41.73,119000.0,19.3913,19.4052,19.331,19.3357,119000.0
2007-01-03 12:30:00,41.73,41.73,41.7,41.72,218200.0,19.3357,19.3357,19.3218,19.331,218200.0
2007-01-03 13:00:00,41.72,41.72,41.69,41.69,236200.0,19.331,19.331,19.3171,19.3171,236200.0
2007-01-03 13:30:00,41.69,41.83,41.69,41.83,187600.0,19.3171,19.382,19.3171,19.382,187600.0
2007-01-03 14:00:00,41.83,41.84,41.76,41.82,335800.0,19.382,19.3866,19.3496,19.3774,335800.0
2007-01-03 14:30:00,41.81,41.86,41.69,41.7,559000.0,19.3727,19.3959,19.3171,19.3218,559000.0
2007-01-03 15:00:00,41.7,41.8,41.7,41.74,216800.0,19.3218,19.3681,19.3218,19.3403,216800.0
2007-01-03 15:30:00,41.73,41.88,41.72,41.85,655600.0,19.3357,19.4052,19.331,19.3913,655600.0
2007-01-04 09:30:00,41.74,41.94,41.6,41.85,461400.0,19.3403,19.433,19.2754,19.3913,461400.0
2007-01-04 10:00:00,41.85,41.85,41.57,41.63,379000.0,19.3913,19.3913,19.2615,19.2893,379000.0
2007-01-04 10:30:00,41.63,41.69,41.56,41.64,408000.0,19.2893,19.3171,19.2569,19.294,408000.0
2007-01-04 11:00:00,41.63,41.74,41.63,41.67,175200.0,19.2893,19.3403,19.2893,19.3079,175200.0
2007-01-04 11:30:00,41.67,41.83,41.67,41.77,206000.0,19.3079,19.382,19.3079,19.3542,206000.0
2007-01-04 12:00:00,41.77,41.83,41.77,41.82,175400.0,19.3542,19.382,19.3542,19.3774,175400.0
2007-01-04 12:30:00,41.82,41.82,41.7,41.7,121200.0,19.3774,19.3774,19.3218,19.3218,121200.0
2007-01-04 13:00:00,41.68,41.7,41.51,41.52,174200.0,19.3125,19.3218,19.2337,19.2384,174200.0
2007-01-04 13:30:00,41.52,41.62,41.48,41.62,297400.0,19.2384,19.2847,19.2198,19.2847,297400.0
2007-01-04 14:00:00,41.62,41.68,41.54,41.6,131200.0,19.2847,19.3125,19.2476,19.2754,131200.0
2007-01-04 14:30:00,41.6,41.67,41.58,41.67,213000.0,19.2754,19.3079,19.2662,19.3079,213000.0
2007-01-04 15:00:00,41.68,41.72,41.67,41.7,388000.0,19.3125,19.331,19.3079,19.3218,388000.0
2007-01-04 15:30:00,41.71,41.75,41.68,41.7,237200.0,19.3264,19.3449,19.3125,19.3218,237200.0
2007-01-05 09:30:00,41.72,41.72,41.25,41.36,585800.0,19.331,19.331,19.1133,19.1642,585800.0
2007-01-05 10:00:00,41.37,41.4,41.34,41.38,424800.0,19.1689,19.1828,19.155,19.1735,424800.0
2007-01-05 10:30:00,41.38,41.42,41.24,41.24,199200.0,19.1735,19.192,19.1086,19.1086,199200.0
2007-01-05 11:00:00,41.24,41.28,40.97,41.17,393800.0,19.1086,19.1272,18.9835,19.0762,393800.0
2007-01-05 11:30:00,41.15,41.17,41.05,41.06,578400.0,19.0669,19.0762,19.0206,19.0252,578400.0
2007-01-05 12:00:00,41.06,41.1,40.99,41.03,671800.0,19.0252,19.0438,18.9928,19.0113,671800.0
2007-01-05 12:30:00,41.04,41.09,41.02,41.04,253000.0,19.0159,19.0391,19.0067,19.0159,253000.0
2007-01-05 13:00:00,41.04,41.07,40.99,41.07,353800.0,19.0159,19.0298,18.9928,19.0298,353800.0
2007-01-05 13:30:00,41.08,41.13,41.06,41.1,224400.0,19.0345,19.0577,19.0252,19.0438,224400.0
2007-01-05 14:00:00,41.1,41.13,41.05,41.13,179600.0,19.0438,19.0577,19.0206,19.0577,179600.0
2007-01-05 14:30:00,41.13,41.15,41.08,41.09,196600.0,19.0577,19.0669,19.0345,19.0391,196600.0
2007-01-05 15:00:00,41.1,41.1,41.06,41.1,607200.0,19.0438,19.0438,19.0252,19.0438,607200.0
2007-01-05 15:30:00,41.09,41.16,41.05,41.06,649600.0,19.0391,19.0716,19.0206,19.0252,649600.0
2007-01-08 09:30:00,41.1,41.3,40.91,40.99,368400.0,19.0438,19.1364,18.9557,18.9928,368400.0
2007-01-08 10:00:00,41.02,41.17,41.01,41.08,230400.0,19.0067,19.0762,19.002,19.0345,230400.0
2007-01-08 10:30:00,41.09,41.15,41.07,41.08,237200.0,19.0391,19.0669,19.0298,19.0345,237200.0
2007-01-08 11:00:00,41.09,41.13,41.01,41.05,301600.0,19.0391,19.0577,19.002,19.0206,301600.0
2007-01-08 11:30:00,41.05,41.1,41.04,41.06,161000.0,19.0206,19.0438,19.0159,19.0252,161000.0
2007-01-08 12:00:00,41.06,41.07,41.01,41.06,143400.0,19.0252,19.0298,19.002,19.0252,143400.0
2007-01-08 12:30:00,41.05,41.08,41.04,41.06,223400.0,19.0206,19.0345,19.0159,19.0252,223400.0
2007-01-08 13:00:00,41.06,41.06,41.0,41.02,139000.0,19.0252,19.0252,18.9974,19.0067,139000.0
2007-01-08 13:30:00,41.02,41.05,40.98,40.99,581000.0,19.0067,19.0206,18.9881,18.9928,581000.0
2007-01-08 14:00:00,41.0,41.02,40.97,40.98,212000.0,18.9974,19.0067,18.9835,18.9881,212000.0
2007-01-08 14:30:00,40.98,41.0,40.95,40.95,252400.0,18.9881,18.9974,18.9742,18.9742,252400.0
2007-01-08 15:00:00,40.94,41.07,40.91,40.95,255800.0,18.9696,19.0298,18.9557,18.9742,255800.0
2007-01-08 15:30:00,40.95,41.01,40.9,40.94,692400.0,18.9742,19.002,18.9511,18.9696,692400.0
2007-01-09 09:30:00,40.94,40.95,40.71,40.71,425400.0,18.9696,18.9742,18.863,18.863,425400.0
2007-01-09 10:00:00,40.71,40.78,40.65,40.78,534200.0,18.863,18.8955,18.8352,18.8955,534200.0
2007-01-09 10:30:00,40.78,40.78,40.7,40.72,244400.0,18.8955,18.8955,18.8584,18.8677,244400.0
2007-01-09 11:00:00,40.72,40.74,40.63,40.65,265800.0,18.8677,18.8769,18.826,18.8352,265800.0
2007-01-09 11:30:00,40.65,40.72,40.61,40.61,225200.0,18.8352,18.8677,18.8167,18.8167,225200.0
2007-01-09 12:00:00,40.61,40.65,40.53,40.63,209400.0,18.8167,18.8352,18.7796,18.826,209400.0
2007-01-09 12:30:00,40.66,40.76,40.63,40.72,264000.0,18.8399,18.8862,18.826,18.8677,264000.0
2007-01-09 13:00:00,40.72,40.83,40.69,40.8,415600.0,18.8677,18.9186,18.8538,18.9047,415600.0
2007-01-09 13:30:00,40.8,40.84,40.72,40.81,221200.0,18.9047,18.9233,18.8677,18.9094,221200.0
2007-01-09 14:00:00,40.81,40.89,40.75,40.76,247200.0,18.9094,18.9464,18.8816,18.8862,247200.0
2007-01-09 14:30:00,40.76,40.84,40.75,40.82,257800.0,18.8862,18.9233,18.8816,18.914,257800.0
2007-01-09 15:00:00,40.82,40.9,40.81,40.87,317400.0,18.914,18.9511,18.9094,18.9372,317400.0
2007-01-09 15:30:00,40.87,40.93,40.87,40.87,488200.0,18.9372,18.965,18.9372,18.9372,488200.0
2007-01-10 09:30:00,40.8,40.85,40.7,40.82,264200.0,18.9047,18.9279,18.8584,18.914,264200.0
2007-01-10 10:00:00,40.82,40.83,40.69,40.71,395200.0,18.914,18.9186,18.8538,18.863,395200.0
2007-01-10 10:30:00,40.71,40.72,40.61,40.71,331200.0,18.863,18.8677,18.8167,18.863,331200.0
2007-01-10 11:00:00,40.7,40.7,40.6,40.63,239400.0,18.8584,18.8584,18.8121,18.826,239400.0
2007-01-10 11:30:00,40.63,40.7,40.63,40.68,210200.0,18.826,18.8584,18.826,18.8491,210200.0
2007-01-10 12:00:00,40.67,40.7,40.6,40.63,163000.0,18.8445,18.8584,18.8121,18.826,163000.0
2007-01-10 12:30:00,40.63,40.74,40.62,40.71,228200.0,18.826,18.8769,18.8213,18.863,228200.0
2007-01-10 13:00:00,40.7,40.75,40.7,40.74,116800.0,18.8584,18.8816,18.8584,18.8769,116800.0
2007-01-10 13:30:00,40.74,40.76,40.7,40.73,214000.0,18.8769,18.8862,18.8584,18.8723,214000.0
2007-01-10 14:00:00,40.73,40.74,40.66,40.69,182400.0,18.8723,18.8769,18.8399,18.8538,182400.0
2007-01-10 14:30:00,40.7,40.74,40.68,40.73,244400.0,18.8584,18.8769,18.8491,18.8723,244400.0
2007-01-10 15:00:00,40.73,40.76,40.73,40.76,321400.0,18.8723,18.8862,18.8723,18.8862,321400.0
2007-01-10 15:30:00,40.76,40.78,40.74,40.75,502800.0,18.8862,18.8955,18.8769,18.8816,502800.0
2007-01-11 09:30:00,40.75,40.8,40.7,40.72,579000.0,18.8816,18.9047,18.8584,18.8677,579000.0
2007-01-11 10:00:00,40.71,40.76,40.68,40.72,347800.0,18.863,18.8862,18.8491,18.8677,347800.0
2007-01-11 10:30:00,40.71,40.72,40.67,40.71,292600.0,18.863,18.8677,18.8445,18.863,292600.0
2007-01-11 11:00:00,40.71,40.72,40.67,40.69,224600.0,18.863,18.8677,18.8445,18.8538,224600.0
2007-01-11 11:30:00,40.68,40.71,40.6,40.68,183400.0,18.8491,18.863,18.8121,18.8491,183400.0
2007-01-11 12:00:00,40.68,40.69,40.6,40.6,179000.0,18.8491,18.8538,18.8121,18.8121,179000.0
2007-01-11 12:30:00,40.6,40.66,40.57,40.59,220000.0,18.8121,18.8399,18.7982,18.8074,220000.0
2007-01-11 13:00:00,40.59,40.59,40.51,40.52,456000.0,18.8074,18.8074,18.7704,18.775,456000.0
2007-01-11 13:30:00,40.51,40.53,40.42,40.42,287400.0,18.7704,18.7796,18.7287,18.7287,287400.0
2007-01-11 14:00:00,40.41,40.42,40.28,40.31,517400.0,18.724,18.7287,18.6638,18.6777,517400.0
2007-01-11 14:30:00,40.3,40.35,40.3,40.35,443200.0,18.6731,18.6962,18.6731,18.6962,443200.0
2007-01-11 15:00:00,40.35,40.48,40.35,40.45,678000.0,18.6962,18.7565,18.6962,18.7426,678000.0
2007-01-11 15:30:00,40.46,40.54,40.42,40.46,674600.0,18.7472,18.7843,18.7287,18.7472,674600.0
2007-01-12 09:30:00,40.38,40.48,40.21,40.24,365000.0,18.7101,18.7565,18.6314,18.6453,365000.0
2007-01-12 10:00:00,40.24,40.38,40.23,40.26,276400.0,18.6453,18.7101,18.6406,18.6545,276400.0
2007-01-12 10:30:00,40.26,40.29,40.23,40.26,257800.0,18.6545,18.6684,18.6406,18.6545,257800.0
2007-01-12 11:00:00,40.26,40.26,40.17,40.17,247200.0,18.6545,18.6545,18.6128,18.6128,247200.0
2007-01-12 11:30:00,40.17,40.18,40.06,40.09,543600.0,18.6128,18.6175,18.5619,18.5758,543600.0
2007-01-12 12:00:00,40.08,40.11,39.95,40.1,432200.0,18.5711,18.585,18.5109,18.5804,432200.0
2007-01-12 12:30:00,40.09,40.14,40.07,40.08,291800.0,18.5758,18.5989,18.5665,18.5711,291800.0
2007-01-12 13:00:00,40.08,40.1,39.99,40.05,433000.0,18.5711,18.5804,18.5294,18.5572,433000.0
2007-01-12 13:30:00,40.05,40.1,39.99,40.01,423000.0,18.5572,18.5804,18.5294,18.5387,423000.0
2007-01-12 14:00:00,40.01,40.02,39.98,39.99,308200.0,18.5387,18.5433,18.5248,18.5294,308200.0
2007-01-12 14:30:00,39.99,40.03,39.95,39.97,356200.0,18.5294,18.548,18.5109,18.5202,356200.0
2007-01-12 15:00:00,39.98,40.02,39.84,39.96,670000.0,18.5248,18.5433,18.4599,18.5155,670000.0
2007-01-12 15:30:00,39.96,40.06,39.95,40.04,1110400.0,18.5155,18.5619,18.5109,18.5526,1110400.0
2007-01-16 09:30:00,40.05,40.27,40.02,40.23,391400.0,18.5572,18.6592,18.5433,18.6406,391400.0
2007-01-16 10:00:00,40.23,40.24,40.09,40.13,171800.0,18.6406,18.6453,18.5758,18.5943,171800.0
2007-01-16 10:30:00,40.13,40.13,40.08,40.08,157000.0,18.5943,18.5943,18.5711,18.5711,157000.0
2007-01-16 11:00:00,40.08,40.12,40.07,40.08,390800.0,18.5711,18.5897,18.5665,18.5711,390800.0
2007-01-16 11:30:00,40.08,40.12,40.08,40.09,320200.0,18.5711,18.5897,18.5711,18.5758,320200.0
2007-01-16 12:00:00,40.1,40.1,40.1,40.1,69800.0,18.5804,18.5804,18.5804,18.5804,69800.0
2007-01-16 12:30:00,40.1,40.11,40.07,40.1,143400.0,18.5804,18.585,18.5665,18.5804,143400.0
2007-01-16 13:00:00,40.1,40.13,40.06,40.1,164800.0,18.5804,18.5943,18.5619,18.5804,164800.0
2007-01-16 13:30:00,40.09,40.09,40.05,40.06,64400.0,18.5758,18.5758,18.5572,18.5619,64400.0
2007-01-16 14:00:00,40.06,40.08,40.04,40.04,107400.0,18.5619,18.5711,18.5526,18.5526,107400.0
2007-01-16 14:30:00,40.04,40.06,40.0,40.02,114800.0,18.5526,18.5619,18.5341,18.5433,114800.0
2007-01-16 15:00:00,40.02,40.1,40.02,40.09,281000.0,18.5433,18.5804,18.5433,18.5758,281000.0
2007-01-16 15:30:00,40.08,40.1,40.0,40.02,661200.0,18.5711,18.5804,18.5341,18.5433,661200.0
2007-01-17 09:30:00,40.02,40.02,39.9,39.99,319000.0,18.5433,18.5433,18.4877,18.5294,319000.0
2007-01-17 10:00:00,39.99,40.02,39.88,39.99,391200.0,18.5294,18.5433,18.4785,18.5294,391200.0
2007-01-17 10:30:00,39.99,40.0,39.93,39.98,215200.0,18.5294,18.5341,18.5016,18.5248,215200.0
2007-01-17 11:00:00,39.98,40.01,39.94,39.99,286600.0,18.5248,18.5387,18.5063,18.5294,286600.0
2007-01-17 11:30:00,39.99,40.02,39.97,40.02,238800.0,18.5294,18.5433,18.5202,18.5433,238800.0
2007-01-17 12:00:00,40.01,40.04,40.01,40.02,88600.0,18.5387,18.5526,18.5387,18.5433,88600.0
2007-01-17 12:30:00,40.02,40.1,40.0,40.09,103200.0,18.5433,18.5804,18.5341,18.5758,103200.0
2007-01-17 13:00:00,40.1,40.16,40.08,40.13,170200.0,18.5804,18.6082,18.5711,18.5943,170200.0
2007-01-17 13:30:00,40.13,40.13,40.07,40.09,70800.0,18.5943,18.5943,18.5665,18.5758,70800.0
2007-01-17 14:00:00,40.09,40.12,40.02,40.09,142800.0,18.5758,18.5897,18.5433,18.5758,142800.0
2007-01-17 14:30:00,40.08,40.1,40.01,40.1,115600.0,18.5711,18.5804,18.5387,18.5804,115600.0
2007-01-17 15:00:00,40.09,40.1,40.01,40.04,118600.0,18.5758,18.5804,18.5387,18.5526,118600.0
2007-01-17 15:30:00,40.04,40.07,40.01,40.05,226200.0,18.5526,18.5665,18.5387,18.5572,226200.0
2007-01-18 09:30:00,40.1,40.17,40.0,40.15,269000.0,18.5804,18.6128,18.5341,18.6036,269000.0
2007-01-18 10:00:00,40.16,40.16,40.05,40.1,169000.0,18.6082,18.6082,18.5572,18.5804,169000.0
2007-01-18 10:30:00,40.09,40.1,40.01,40.09,183600.0,18.5758,18.5804,18.5387,18.5758,183600.0
2007-01-18 11:00:00,40.09,40.17,40.08,40.1,117000.0,18.5758,18.6128,18.5711,18.5804,117000.0
2007-01-18 11:30:00,40.1,40.17,40.09,40.15,144200.0,18.5804,18.6128,18.5758,18.6036,144200.0
2007-01-18 12:00:00,40.15,40.2,40.13,40.13,88400.0,18.6036,18.6267,18.5943,18.5943,88400.0
2007-01-18 12:30:00,40.15,40.2,40.14,40.19,79400.0,18.6036,18.6267,18.5989,18.6221,79400.0
2007-01-18 13:00:00,40.19,40.21,40.18,40.2,145800.0,18.6221,18.6314,18.6175,18.6267,145800.0
2007-01-18 13:30:00,40.2,40.23,40.17,40.18,362400.0,18.6267,18.6406,18.6128,18.6175,362400.0
2007-01-18 14:00:00,40.18,40.24,40.17,40.18,413200.0,18.6175,18.6453,18.6128,18.6175,413200.0
2007-01-18 14:30:00,40.17,40.2,40.15,40.18,131600.0,18.6128,18.6267,18.6036,18.6175,131600.0
2007-01-18 15:00:00,40.17,40.21,40.15,40.21,206000.0,18.6128,18.6314,18.6036,18.6314,206000.0
2007-01-18 15:30:00,40.21,40.23,40.16,40.2,980800.0,18.6314,18.6406,18.6082,18.6267,980800.0
2007-01-19 09:30:00,40.26,40.31,40.13,40.24,362600.0,18.6545,18.6777,18.5943,18.6453,362600.0
2007-01-19 10:00:00,40.24,40.25,40.12,40.24,130800.0,18.6453,18.6499,18.5897,18.6453,130800.0
2007-01-19 10:30:00,40.23,40.31,40.23,40.26,323000.0,18.6406,18.6777,18.6406,18.6545,323000.0
2007-01-19 11:00:00,40.26,40.26,40.17,40.18,111800.0,18.6545,18.6545,18.6128,18.6175,111800.0
2007-01-19 11:30:00,40.18,40.27,40.16,40.26,159200.0,18.6175,18.6592,18.6082,18.6545,159200.0
2007-01-19 12:00:00,40.26,40.33,40.23,40.32,129600.0,18.6545,18.687,18.6406,18.6823,129600.0
2007-01-19 12:30:00,40.32,40.42,40.31,40.35,222200.0,18.6823,18.7287,18.6777,18.6962,222200.0
2007-01-19 13:00:00,40.35,40.37,40.33,40.34,71600.0,18.6962,18.7055,18.687,18.6916,71600.0
2007-01-19 13:30:00,40.35,40.35,40.27,40.29,87400.0,18.6962,18.6962,18.6592,18.6684,87400.0
2007-01-19 14:00:00,40.28,40.35,40.28,40.34,55400.0,18.6638,18.6962,18.6638,18.6916,55400.0
2007-01-19 14:30:00,40.33,40.35,40.31,40.34,84200.0,18.687,18.6962,18.6777,18.6916,84200.0
2007-01-19 15:00:00,40.33,40.34,40.32,40.32,116600.0,18.687,18.6916,18.6823,18.6823,116600.0
2007-01-19 15:30:00,40.32,40.38,40.3,40.38,235400.0,18.6823,18.7101,18.6731,18.7101,235400.0
2007-01-22 09:30:00,40.33,40.5,40.05,40.27,435600.0,18.687,18.7657,18.5572,18.6592,435600.0
2007-01-22 10:00:00,40.27,40.41,40.27,40.34,287600.0,18.6592,18.724,18.6592,18.6916,287600.0
2007-01-22 10:30:00,40.33,40.39,40.31,40.34,376600.0,18.687,18.7148,18.6777,18.6916,376600.0
2007-01-22 11:00:00,40.34,40.38,40.32,40.35,345800.0,18.6916,18.7101,18.6823,18.6962,345800.0
2007-01-22 11:30:00,40.36,40.38,40.33,40.34,138000.0,18.7009,18.7101,18.687,18.6916,138000.0
2007-01-22 12:00:00,40.33,40.37,40.32,40.34,80600.0,18.687,18.7055,18.6823,18.6916,80600.0
2007-01-22 12:30:00,40.34,40.37,40.27,40.29,83600.0,18.6916,18.7055,18.6592,18.6684,83600.0
2007-01-22 13:00:00,40.29,40.31,40.27,40.3,79000.0,18.6684,18.6777,18.6592,18.6731,79000.0
2007-01-22 13:30:00,40.29,40.33,40.28,40.33,60000.0,18.6684,18.687,18.6638,18.687,60000.0
2007-01-22 14:00:00,40.33,40.37,40.31,40.34,68000.0,18.687,18.7055,18.6777,18.6916,68000.0
2007-01-22 14:30:00,40.34,40.35,40.29,40.35,159600.0,18.6916,18.6962,18.6684,18.6962,159600.0
2007-01-22 15:00:00,40.35,40.35,40.27,40.3,141600.0,18.6962,18.6962,18.6592,18.6731,141600.0
2007-01-22 15:30:00,40.3,40.31,40.27,40.29,317200.0,18.6731,18.6777,18.6592,18.6684,317200.0
2007-01-23 09:30:00,40.26,40.33,40.15,40.27,217200.0,18.6545,18.687,18.6036,18.6592,217200.0
2007-01-23 10:00:00,40.26,40.33,40.21,40.23,211200.0,18.6545,18.687,18.6314,18.6406,211200.0
2007-01-23 10:30:00,40.22,40.33,40.19,40.19,119200.0,18.636,18.687,18.6221,18.6221,119200.0
2007-01-23 11:00:00,40.19,40.26,40.19,40.26,160600.0,18.6221,18.6545,18.6221,18.6545,160600.0
2007-01-23 11:30:00,40.26,40.3,40.2,40.29,133000.0,18.6545,18.6731,18.6267,18.6684,133000.0
2007-01-23 12:00:00,40.29,40.3,40.23,40.27,154400.0,18.6684,18.6731,18.6406,18.6592,154400.0
2007-01-23 12:30:00,40.27,40.31,40.23,40.31,101200.0,18.6592,18.6777,18.6406,18.6777,101200.0
2007-01-23 13:00:00,40.31,40.31,40.27,40.29,104800.0,18.6777,18.6777,18.6592,18.6684,104800.0
2007-01-23 13:30:00,40.29,40.35,40.28,40.34,202800.0,18.6684,18.6962,18.6638,18.6916,202800.0
2007-01-23 14:00:00,40.34,40.44,40.32,40.43,339800.0,18.6916,18.7379,18.6823,18.7333,339800.0
2007-01-23 14:30:00,40.43,40.43,40.33,40.37,361800.0,18.7333,18.7333,18.687,18.7055,361800.0
2007-01-23 15:00:00,40.37,40.38,40.32,40.35,500000.0,18.7055,18.7101,18.6823,18.6962,500000.0
2007-01-23 15:30:00,40.35,40.46,40.33,40.4,660200.0,18.6962,18.7472,18.687,18.7194,660200.0
2007-01-24 09:30:00,41.32,41.4,41.04,41.05,1535600.0,19.1457,19.1828,19.0159,19.0206,1535600.0
2007-01-24 10:00:00,41.05,41.14,40.99,41.13,473600.0,19.0206,19.0623,18.9928,19.0577,473600.0
2007-01-24 10:30:00,41.12,41.3,41.12,41.27,916800.0,19.053,19.1364,19.053,19.1225,916800.0
2007-01-24 11:00:00,41.27,41.44,41.24,41.34,647800.0,19.1225,19.2013,19.1086,19.155,647800.0
2007-01-24 11:30:00,41.33,41.38,41.23,41.26,667400.0,19.1503,19.1735,19.104,19.1179,667400.0
2007-01-24 12:00:00,41.26,41.26,41.09,41.13,324200.0,19.1179,19.1179,19.0391,19.0577,324200.0
2007-01-24 12:30:00,41.13,41.25,41.08,41.17,271000.0,19.0577,19.1133,19.0345,19.0762,271000.0
2007-01-24 13:00:00,41.17,41.19,41.07,41.07,183000.0,19.0762,19.0855,19.0298,19.0298,183000.0
2007-01-24 13:30:00,41.07,41.1,41.05,41.05,246200.0,19.0298,19.0438,19.0206,19.0206,246200.0
2007-01-24 14:00:00,41.06,41.07,40.99,41.07,376200.0,19.0252,19.0298,18.9928,19.0298,376200.0
2007-01-24 14:30:00,41.07,41.12,41.0,41.01,265200.0,19.0298,19.053,18.9974,19.002,265200.0
2007-01-24 15:00:00,41.01,41.01,40.94,40.99,474200.0,19.002,19.002,18.9696,18.9928,474200.0
2007-01-24 15:30:00,40.99,41.0,40.92,41.0,640200.0,18.9928,18.9974,18.9603,18.9974,640200.0
2007-01-25 09:30:00,40.93,41.1,40.85,41.04,449200.0,18.965,19.0438,18.9279,19.0159,449200.0
2007-01-25 10:00:00,41.04,41.2,41.04,41.2,284000.0,19.0159,19.0901,19.0159,19.0901,284000.0
2007-01-25 10:30:00,41.21,41.24,41.12,41.24,214600.0,19.0947,19.1086,19.053,19.1086,214600.0
2007-01-25 11:00:00,41.24,41.32,41.22,41.32,222800.0,19.1086,19.1457,19.0994,19.1457,222800.0
2007-01-25 11:30:00,41.31,41.34,41.22,41.3,272400.0,19.1411,19.155,19.0994,19.1364,272400.0
2007-01-25 12:00:00,41.3,41.3,41.21,41.22,158200.0,19.1364,19.1364,19.0947,19.0994,158200.0
2007-01-25 12:30:00,41.23,41.24,41.21,41.21,110800.0,19.104,19.1086,19.0947,19.0947,110800.0
2007-01-25 13:00:00,41.21,41.21,41.18,41.2,58800.0,19.0947,19.0947,19.0808,19.0901,58800.0
2007-01-25 13:30:00,41.19,41.2,41.05,41.05,160400.0,19.0855,19.0901,19.0206,19.0206,160400.0
2007-01-25 14:00:00,41.05,41.06,40.95,40.99,188600.0,19.0206,19.0252,18.9742,18.9928,188600.0
2007-01-25 14:30:00,40.99,41.02,40.97,40.99,151400.0,18.9928,19.0067,18.9835,18.9928,151400.0
2007-01-25 15:00:00,40.99,40.99,40.9,40.96,252000.0,18.9928,18.9928,18.9511,18.9789,252000.0
2007-01-25 15:30:00,40.95,40.98,40.95,40.98,272800.0,18.9742,18.9881,18.9742,18.9881,272800.0
2007-01-26 09:30:00,40.55,41.1,40.55,41.05,103000.0,18.7889,19.0438,18.7889,19.0206,103000.0
2007-01-26 10:00:00,41.06,41.08,40.85,40.96,265600.0,19.0252,19.0345,18.9279,18.9789,265600.0
2007-01-26 10:30:00,40.96,40.98,40.85,40.9,100200.0,18.9789,18.9881,18.9279,18.9511,100200.0
2007-01-26 11:00:00,40.9,40.96,40.83,40.88,88200.0,18.9511,18.9789,18.9186,18.9418,88200.0
2007-01-26 11:30:00,40.88,40.97,40.85,40.97,70000.0,18.9418,18.9835,18.9279,18.9835,70000.0
2007-01-26 12:00:00,40.97,41.02,40.93,40.97,83000.0,18.9835,19.0067,18.965,18.9835,83000.0
2007-01-26 12:30:00,40.97,40.97,40.9,40.92,76600.0,18.9835,18.9835,18.9511,18.9603,76600.0
2007-01-26 13:00:00,40.91,40.94,40.85,40.88,126400.0,18.9557,18.9696,18.9279,18.9418,126400.0
2007-01-26 13:30:00,40.88,40.91,40.88,40.9,57600.0,18.9418,18.9557,18.9418,18.9511,57600.0
2007-01-26 14:00:00,40.9,41.01,40.85,41.0,125000.0,18.9511,19.002,18.9279,18.9974,125000.0
2007-01-26 14:30:00,40.99,41.04,40.99,41.04,275400.0,18.9928,19.0159,18.9928,19.0159,275400.0
2007-01-26 15:00:00,41.04,41.13,41.04,41.1,182200.0,19.0159,19.0577,19.0159,19.0438,182200.0
2007-01-26 15:30:00,41.1,41.1,41.02,41.05,432000.0,19.0438,19.0438,19.0067,19.0206,432000.0
2007-01-29 09:30:00,41.14,41.14,40.9,40.97,509200.0,19.0623,19.0623,18.9511,18.9835,509200.0
2007-01-29 10:00:00,40.97,41.04,40.9,40.91,200200.0,18.9835,19.0159,18.9511,18.9557,200200.0
2007-01-29 10:30:00,40.92,40.92,40.88,40.91,237600.0,18.9603,18.9603,18.9418,18.9557,237600.0
2007-01-29 11:00:00,40.91,41.03,40.9,40.98,166200.0,18.9557,19.0113,18.9511,18.9881,166200.0
2007-01-29 11:30:00,40.99,41.0,40.91,40.96,130000.0,18.9928,18.9974,18.9557,18.9789,130000.0
2007-01-29 12:00:00,40.95,41.09,40.95,41.05,176800.0,18.9742,19.0391,18.9742,19.0206,176800.0
2007-01-29 12:30:00,41.05,41.11,41.04,41.06,122600.0,19.0206,19.0484,19.0159,19.0252,122600.0
2007-01-29 13:00:00,41.05,41.06,40.99,41.01,134400.0,19.0206,19.0252,18.9928,19.002,134400.0
2007-01-29 13:30:00,41.0,41.05,40.99,41.0,215000.0,18.9974,19.0206,18.9928,18.9974,215000.0
2007-01-29 14:00:00,41.0,41.0,40.91,40.96,145800.0,18.9974,18.9974,18.9557,18.9789,145800.0
2007-01-29 14:30:00,40.97,40.99,40.9,40.91,101200.0,18.9835,18.9928,18.9511,18.9557,101200.0
2007-01-29 15:00:00,40.91,40.98,40.86,40.92,226600.0,18.9557,18.9881,18.9325,18.9603,226600.0
2007-01-29 15:30:00,40.92,40.96,40.91,40.92,253800.0,18.9603,18.9789,18.9557,18.9603,253800.0
2007-01-30 09:30:00,41.01,41.1,40.96,40.99,157400.0,19.002,19.0438,18.9789,18.9928,157400.0
2007-01-30 10:00:00,40.99,41.04,40.96,40.99,104600.0,18.9928,19.0159,18.9789,18.9928,104600.0
2007-01-30 10:30:00,40.99,41.05,40.91,40.96,216600.0,18.9928,19.0206,18.9557,18.9789,216600.0
2007-01-30 11:00:00,40.96,41.1,40.95,41.08,121600.0,18.9789,19.0438,18.9742,19.0345,121600.0
2007-01-30 11:30:00,41.08,41.13,41.07,41.1,93600.0,19.0345,19.0577,19.0298,19.0438,93600.0
2007-01-30 12:00:00,41.1,41.16,41.09,41.16,126600.0,19.0438,19.0716,19.0391,19.0716,126600.0
2007-01-30 12:30:00,41.16,41.2,41.15,41.2,92600.0,19.0716,19.0901,19.0669,19.0901,92600.0
2007-01-30 13:00:00,41.2,41.21,41.18,41.19,82800.0,19.0901,19.0947,19.0808,19.0855,82800.0
2007-01-30 13:30:00,41.19,41.2,41.15,41.17,109800.0,19.0855,19.0901,19.0669,19.0762,109800.0
2007-01-30 14:00:00,41.17,41.2,41.14,41.19,99000.0,19.0762,19.0901,19.0623,19.0855,99000.0
2007-01-30 14:30:00,41.18,41.18,41.17,41.18,73200.0,19.0808,19.0808,19.0762,19.0808,73200.0
2007-01-30 15:00:00,41.18,41.19,41.1,41.12,188600.0,19.0808,19.0855,19.0438,19.053,188600.0
2007-01-30 15:30:00,41.12,41.14,41.05,41.11,557800.0,19.053,19.0623,19.0206,19.0484,557800.0
2007-01-31 09:30:00,41.01,41.1,40.93,40.99,341600.0,19.002,19.0438,18.965,18.9928,341600.0
2007-01-31 10:00:00,40.99,41.13,40.91,41.1,221200.0,18.9928,19.0577,18.9557,19.0438,221200.0
2007-01-31 10:30:00,41.12,41.22,41.06,41.17,287400.0,19.053,19.0994,19.0252,19.0762,287400.0
2007-01-31 11:00:00,41.17,41.44,41.13,41.33,255400.0,19.0762,19.2013,19.0577,19.1503,255400.0
2007-01-31 11:30:00,41.3,41.35,41.24,41.29,157400.0,19.1364,19.1596,19.1086,19.1318,157400.0
2007-01-31 12:00:00,41.29,41.29,41.2,41.21,186000.0,19.1318,19.1318,19.0901,19.0947,186000.0
2007-01-31 12:30:00,41.21,41.3,41.2,41.24,150800.0,19.0947,19.1364,19.0901,19.1086,150800.0
2007-01-31 13:00:00,41.24,41.33,41.2,41.26,152400.0,19.1086,19.1503,19.0901,19.1179,152400.0
2007-01-31 13:30:00,41.26,41.35,41.24,41.33,280800.0,19.1179,19.1596,19.1086,19.1503,280800.0
2007-01-31 14:00:00,41.34,41.45,41.27,41.45,340200.0,19.155,19.2059,19.1225,19.2059,340200.0
2007-01-31 14:30:00,41.45,41.64,41.45,41.54,278600.0,19.2059,19.294,19.2059,19.2476,278600.0
2007-01-31 15:00:00,41.54,41.58,41.5,41.51,485200.0,19.2476,19.2662,19.2291,19.2337,485200.0
2007-01-31 15:30:00,41.51,41.6,41.35,41.49,645800.0,19.2337,19.2754,19.1596,19.2245,645800.0
2007-02-01 09:30:00,41.75,41.77,41.49,41.72,483800.0,19.3449,19.3542,19.2245,19.331,483800.0
2007-02-01 10:00:00,41.71,41.88,41.66,41.86,216000.0,19.3264,19.4052,19.3032,19.3959,216000.0
2007-02-01 10:30:00,41.87,42.06,41.85,42.06,470000.0,19.4005,19.4886,19.3913,19.4886,470000.0
2007-02-01 11:00:00,42.05,42.15,42.0,42.1,392200.0,19.4839,19.5303,19.4608,19.5071,392200.0
2007-02-01 11:30:00,42.1,42.29,42.1,42.13,456800.0,19.5071,19.5951,19.5071,19.521,456800.0
2007-02-01 12:00:00,42.13,42.15,42.07,42.09,229200.0,19.521,19.5303,19.4932,19.5025,229200.0
2007-02-01 12:30:00,42.08,42.12,42.01,42.08,134400.0,19.4978,19.5164,19.4654,19.4978,134400.0
2007-02-01 13:00:00,42.08,42.09,41.97,41.99,122400.0,19.4978,19.5025,19.4469,19.4561,122400.0
2007-02-01 13:30:00,41.98,42.07,41.94,42.01,137000.0,19.4515,19.4932,19.433,19.4654,137000.0
2007-02-01 14:00:00,42.02,42.11,41.99,42.1,142400.0,19.47,19.5117,19.4561,19.5071,142400.0
2007-02-01 14:30:00,42.1,42.3,42.05,42.07,439600.0,19.5071,19.5998,19.4839,19.4932,439600.0
2007-02-01 15:00:00,42.07,42.11,41.96,42.0,425600.0,19.4932,19.5117,19.4422,19.4608,425600.0
2007-02-01 15:30:00,42.0,42.1,41.99,42.09,376600.0,19.4608,19.5071,19.4561,19.5025,376600.0
2007-02-02 09:30:00,42.9,43.0,42.46,42.5,1720600.0,19.8778,19.9241,19.6739,19.6924,1720600.0
2007-02-02 10:00:00,42.49,43.04,42.49,42.97,999800.0,19.6878,19.9427,19.6878,19.9102,999800.0
2007-02-02 10:30:00,42.96,43.04,42.95,42.98,657600.0,19.9056,19.9427,19.901,19.9149,657600.0
2007-02-02 11:00:00,42.98,43.2,42.95,43.15,627800.0,19.9149,20.0168,19.901,19.9936,627800.0
2007-02-02 11:30:00,43.15,43.23,43.0,43.23,631000.0,19.9936,20.0307,19.9241,20.0307,631000.0
2007-02-02 12:00:00,43.23,43.44,43.17,43.38,628000.0,20.0307,20.128,20.0029,20.1002,628000.0
2007-02-02 12:30:00,43.38,43.42,43.35,43.37,262000.0,20.1002,20.1187,20.0863,20.0956,262000.0
2007-02-02 13:00:00,43.37,43.55,43.35,43.44,754400.0,20.0956,20.179,20.0863,20.128,754400.0
2007-02-02 13:30:00,43.46,43.46,43.34,43.34,381600.0,20.1373,20.1373,20.0817,20.0817,381600.0
2007-02-02 14:00:00,43.34,43.38,43.32,43.35,640200.0,20.0817,20.1002,20.0724,20.0863,640200.0
2007-02-02 14:30:00,43.35,43.48,43.34,43.35,508600.0,20.0863,20.1465,20.0817,20.0863,508600.0
2007-02-02 15:00:00,43.35,43.4,43.33,43.33,673000.0,20.0863,20.1095,20.077,20.077,673000.0
2007-02-02 15:30:00,43.33,43.35,43.22,43.25,832600.0,20.077,20.0863,20.0261,20.04,832600.0
2007-02-05 09:30:00,43.22,43.29,43.1,43.17,476200.0,20.0261,20.0585,19.9705,20.0029,476200.0
2007-02-05 10:00:00,43.17,43.22,43.12,43.13,378200.0,20.0029,20.0261,19.9797,19.9844,378200.0
2007-02-05 10:30:00,43.12,43.29,43.12,43.29,263000.0,19.9797,20.0585,19.9797,20.0585,263000.0
2007-02-05 11:00:00,43.29,43.32,43.14,43.3,288000.0,20.0585,20.0724,19.989,20.0631,288000.0
2007-02-05 11:30:00,43.31,43.37,43.28,43.36,153800.0,20.0678,20.0956,20.0539,20.0909,153800.0
2007-02-05 12:00:00,43.37,43.49,43.37,43.49,156400.0,20.0956,20.1512,20.0956,20.1512,156400.0
2007-02-05 12:30:00,43.49,43.55,43.49,43.54,193000.0,20.1512,20.179,20.1512,20.1743,193000.0
2007-02-05 13:00:00,43.55,43.68,43.54,43.65,223600.0,20.179,20.2392,20.1743,20.2253,223600.0
2007-02-05 13:30:00,43.65,43.66,43.57,43.63,156200.0,20.2253,20.2299,20.1882,20.216,156200.0
2007-02-05 14:00:00,43.63,43.68,43.59,43.59,572800.0,20.216,20.2392,20.1975,20.1975,572800.0
2007-02-05 14:30:00,43.59,43.6,43.47,43.47,472000.0,20.1975,20.2021,20.1419,20.1419,472000.0
2007-02-05 15:00:00,43.47,43.47,43.31,43.33,573800.0,20.1419,20.1419,20.0678,20.077,573800.0
2007-02-05 15:30:00,43.33,43.33,43.17,43.26,696400.0,20.077,20.077,20.0029,20.0446,696400.0
2007-02-06 09:30:00,43.41,43.67,43.3,43.46,774400.0,20.1141,20.2346,20.0631,20.1373,774400.0
2007-02-06 10:00:00,43.46,43.46,43.22,43.37,607800.0,20.1373,20.1373,20.0261,20.0956,607800.0
2007-02-06 10:30:00,43.37,43.43,43.32,43.41,367000.0,20.0956,20.1234,20.0724,20.1141,367000.0
2007-02-06 11:00:00,43.42,43.45,43.38,43.43,301200.0,20.1187,20.1326,20.1002,20.1234,301200.0
2007-02-06 11:30:00,43.43,43.5,43.41,43.47,161200.0,20.1234,20.1558,20.1141,20.1419,161200.0
2007-02-06 12:00:00,43.46,43.51,43.45,43.49,197400.0,20.1373,20.1604,20.1326,20.1512,197400.0
2007-02-06 12:30:00,43.49,43.49,43.35,43.37,252200.0,20.1512,20.1512,20.0863,20.0956,252200.0
2007-02-06 13:00:00,43.38,43.45,43.37,43.44,127200.0,20.1002,20.1326,20.0956,20.128,127200.0
2007-02-06 13:30:00,43.45,43.47,43.42,43.47,199800.0,20.1326,20.1419,20.1187,20.1419,199800.0
2007-02-06 14:00:00,43.47,43.53,43.46,43.51,201800.0,20.1419,20.1697,20.1373,20.1604,201800.0
2007-02-06 14:30:00,43.51,43.53,43.49,43.52,287200.0,20.1604,20.1697,20.1512,20.1651,287200.0
2007-02-06 15:00:00,43.52,43.61,43.52,43.6,235200.0,20.1651,20.2068,20.1651,20.2021,235200.0
2007-02-06 15:30:00,43.6,43.63,43.54,43.6,497600.0,20.2021,20.216,20.1743,20.2021,497600.0
2007-02-07 09:30:00,43.58,43.65,43.39,43.62,390800.0,20.1929,20.2253,20.1048,20.2114,390800.0
2007-02-07 10:00:00,43.62,43.62,43.54,43.54,194600.0,20.2114,20.2114,20.1743,20.1743,194600.0
2007-02-07 10:30:00,43.52,43.55,43.5,43.51,220000.0,20.1651,20.179,20.1558,20.1604,220000.0
2007-02-07 11:00:00,43.52,43.58,43.5,43.57,234800.0,20.1651,20.1929,20.1558,20.1882,234800.0
2007-02-07 11:30:00,43.57,43.63,43.55,43.58,148600.0,20.1882,20.216,20.179,20.1929,148600.0
2007-02-07 12:00:00,43.58,43.63,43.58,43.63,79200.0,20.1929,20.216,20.1929,20.216,79200.0
2007-02-07 12:30:00,43.62,43.65,43.54,43.56,101800.0,20.2114,20.2253,20.1743,20.1836,101800.0
2007-02-07 13:00:00,43.55,43.57,43.54,43.55,190600.0,20.179,20.1882,20.1743,20.179,190600.0
2007-02-07 13:30:00,43.55,43.58,43.55,43.58,83600.0,20.179,20.1929,20.179,20.1929,83600.0
2007-02-07 14:00:00,43.58,43.6,43.48,43.49,133400.0,20.1929,20.2021,20.1465,20.1512,133400.0
2007-02-07 14:30:00,43.49,43.53,43.47,43.48,262800.0,20.1512,20.1697,20.1419,20.1465,262800.0
2007-02-07 15:00:00,43.48,43.52,43.47,43.5,181800.0,20.1465,20.1651,20.1419,20.1558,181800.0
2007-02-07 15:30:00,43.5,43.53,43.49,43.51,271200.0,20.1558,20.1697,20.1512,20.1604,271200.0
2007-02-09 09:30:00,43.74,43.84,43.71,43.81,444600.0,20.267,20.3133,20.2531,20.2994,444600.0
2007-02-09 10:00:00,43.81,43.93,43.81,43.84,161000.0,20.2994,20.355,20.2994,20.3133,161000.0
2007-02-09 10:30:00,43.85,43.91,43.84,43.88,104400.0,20.318,20.3458,20.3133,20.3319,104400.0
2007-02-09 11:00:00,43.88,43.95,43.88,43.92,222400.0,20.3319,20.3643,20.3319,20.3504,222400.0
2007-02-09 11:30:00,43.92,43.92,43.86,43.89,222200.0,20.3504,20.3504,20.3226,20.3365,222200.0
2007-02-09 12:00:00,43.89,43.93,43.88,43.92,153200.0,20.3365,20.355,20.3319,20.3504,153200.0
2007-02-09 12:30:00,43.92,43.95,43.88,43.9,177000.0,20.3504,20.3643,20.3319,20.3411,177000.0
2007-02-09 13:00:00,43.89,43.91,43.81,43.84,476600.0,20.3365,20.3458,20.2994,20.3133,476600.0
2007-02-09 13:30:00,43.84,43.87,43.77,43.79,513600.0,20.3133,20.3272,20.2809,20.2902,513600.0
2007-02-09 14:00:00,43.79,43.82,43.74,43.78,426400.0,20.2902,20.3041,20.267,20.2855,426400.0
2007-02-09 14:30:00,43.77,43.81,43.61,43.67,368000.0,20.2809,20.2994,20.2068,20.2346,368000.0
2007-02-09 15:00:00,43.67,43.76,43.67,43.73,258200.0,20.2346,20.2763,20.2346,20.2624,258200.0
2007-02-09 15:30:00,43.73,43.75,43.66,43.72,277400.0,20.2624,20.2716,20.2299,20.2577,277400.0
2007-02-12 09:30:00,43.74,43.9,43.67,43.73,300400.0,20.267,20.3411,20.2346,20.2624,300400.0
2007-02-12 10:00:00,43.73,43.9,43.72,43.9,291800.0,20.2624,20.3411,20.2577,20.3411,291800.0
2007-02-12 10:30:00,43.88,43.93,43.8,43.85,185000.0,20.3319,20.355,20.2948,20.318,185000.0
2007-02-12 11:00:00,43.85,43.88,43.79,43.8,119400.0,20.318,20.3319,20.2902,20.2948,119400.0
2007-02-12 11:30:00,43.8,43.87,43.8,43.86,140200.0,20.2948,20.3272,20.2948,20.3226,140200.0
2007-02-12 12:00:00,43.86,43.98,43.86,43.98,98600.0,20.3226,20.3782,20.3226,20.3782,98600.0
2007-02-12 12:30:00,43.98,43.99,43.95,43.97,87200.0,20.3782,20.3828,20.3643,20.3736,87200.0
2007-02-12 13:00:00,43.96,43.99,43.93,43.99,74600.0,20.3689,20.3828,20.355,20.3828,74600.0
2007-02-12 13:30:00,43.99,43.99,43.84,43.87,101200.0,20.3828,20.3828,20.3133,20.3272,101200.0
2007-02-12 14:00:00,43.87,43.91,43.85,43.85,84600.0,20.3272,20.3458,20.318,20.318,84600.0
2007-02-12 14:30:00,43.85,43.85,43.76,43.81,107600.0,20.318,20.318,20.2763,20.2994,107600.0
2007-02-12 15:00:00,43.81,43.81,43.74,43.77,132600.0,20.2994,20.2994,20.267,20.2809,132600.0
2007-02-12 15:30:00,43.77,43.82,43.74,43.81,229200.0,20.2809,20.3041,20.267,20.2994,229200.0
2007-02-13 09:30:00,43.95,44.0,43.85,43.91,288400.0,20.3643,20.3875,20.318,20.3458,288400.0
2007-02-13 10:00:00,43.91,43.93,43.77,43.77,208200.0,20.3458,20.355,20.2809,20.2809,208200.0
2007-02-13 10:30:00,43.77,43.8,43.73,43.77,498400.0,20.2809,20.2948,20.2624,20.2809,498400.0
2007-02-13 11:00:00,43.77,43.8,43.75,43.77,283800.0,20.2809,20.2948,20.2716,20.2809,283800.0
2007-02-13 11:30:00,43.8,43.84,42.58,42.67,2843200.0,20.2948,20.3133,19.7295,19.7712,2843200.0
2007-02-13 12:00:00,42.66,43.1,42.35,42.57,4471400.0,19.7666,19.9705,19.6229,19.7249,4471400.0
2007-02-13 12:30:00,42.57,43.02,42.49,42.92,1581800.0,19.7249,19.9334,19.6878,19.8871,1581800.0
2007-02-13 13:00:00,42.93,42.93,42.77,42.84,487000.0,19.8917,19.8917,19.8175,19.85,487000.0
2007-02-13 13:30:00,42.84,43.04,42.83,43.03,416000.0,19.85,19.9427,19.8453,19.938,416000.0
2007-02-13 14:00:00,43.03,43.25,42.99,43.21,861200.0,19.938,20.04,19.9195,20.0214,861200.0
2007-02-13 14:30:00,43.21,43.24,43.17,43.24,602600.0,20.0214,20.0353,20.0029,20.0353,602600.0
2007-02-13 15:00:00,43.24,43.43,43.22,43.38,652800.0,20.0353,20.1234,20.0261,20.1002,652800.0
2007-02-13 15:30:00,43.38,43.47,43.35,43.44,606800.0,20.1002,20.1419,20.0863,20.128,606800.0
2007-02-14 09:30:00,43.5,43.75,43.44,43.59,261000.0,20.1558,20.2716,20.128,20.1975,261000.0
2007-02-14 10:00:00,43.59,43.78,43.58,43.67,317600.0,20.1975,20.2855,20.1929,20.2346,317600.0
2007-02-14 10:30:00,43.66,43.68,43.44,43.49,343400.0,20.2299,20.2392,20.128,20.1512,343400.0
2007-02-14 11:00:00,43.48,43.63,43.45,43.46,527000.0,20.1465,20.216,20.1326,20.1373,527000.0
2007-02-14 11:30:00,43.46,43.5,43.42,43.43,408000.0,20.1373,20.1558,20.1187,20.1234,408000.0
2007-02-14 12:00:00,43.43,43.49,43.38,43.39,325000.0,20.1234,20.1512,20.1002,20.1048,325000.0
2007-02-14 12:30:00,43.39,43.5,43.38,43.41,248000.0,20.1048,20.1558,20.1002,20.1141,248000.0
2007-02-14 13:00:00,43.41,43.43,43.38,43.4,353800.0,20.1141,20.1234,20.1002,20.1095,353800.0
2007-02-14 13:30:00,43.41,43.45,43.41,43.44,171800.0,20.1141,20.1326,20.1141,20.128,171800.0
2007-02-14 14:00:00,43.44,43.48,43.42,43.44,177400.0,20.128,20.1465,20.1187,20.128,177400.0
2007-02-14 14:30:00,43.44,43.49,43.44,43.49,166400.0,20.128,20.1512,20.128,20.1512,166400.0
2007-02-14 15:00:00,43.49,43.5,43.43,43.46,214000.0,20.1512,20.1558,20.1234,20.1373,214000.0
2007-02-14 15:30:00,43.46,43.46,43.35,43.4,525000.0,20.1373,20.1373,20.0863,20.1095,525000.0
2007-02-15 09:30:00,43.45,43.52,43.21,43.24,326800.0,20.1326,20.1651,20.0214,20.0353,326800.0
2007-02-15 10:00:00,43.25,43.37,43.24,43.35,200600.0,20.04,20.0956,20.0353,20.0863,200600.0
2007-02-15 10:30:00,43.35,43.44,43.27,43.41,159400.0,20.0863,20.128,20.0492,20.1141,159400.0
2007-02-15 11:00:00,43.41,43.47,43.4,43.44,96600.0,20.1141,20.1419,20.1095,20.128,96600.0
2007-02-15 11:30:00,43.44,43.46,43.35,43.37,142200.0,20.128,20.1373,20.0863,20.0956,142200.0
2007-02-15 12:00:00,43.36,43.38,43.32,43.38,138400.0,20.0909,20.1002,20.0724,20.1002,138400.0
2007-02-15 12:30:00,43.38,43.4,43.34,43.35,112800.0,20.1002,20.1095,20.0817,20.0863,112800.0
2007-02-15 13:00:00,43.35,43.43,43.35,43.35,128400.0,20.0863,20.1234,20.0863,20.0863,128400.0
2007-02-15 13:30:00,43.35,43.45,43.34,43.45,100000.0,20.0863,20.1326,20.0817,20.1326,100000.0
2007-02-15 14:00:00,43.45,43.46,43.4,43.42,91000.0,20.1326,20.1373,20.1095,20.1187,91000.0
2007-02-15 14:30:00,43.41,43.42,43.39,43.41,85400.0,20.1141,20.1187,20.1048,20.1141,85400.0
2007-02-15 15:00:00,43.42,43.46,43.4,43.45,138600.0,20.1187,20.1373,20.1095,20.1326,138600.0
2007-02-15 15:30:00,43.45,43.48,43.4,43.4,331800.0,20.1326,20.1465,20.1095,20.1095,331800.0
2007-02-16 09:30:00,43.28,43.41,43.18,43.19,569800.0,20.0539,20.1141,20.0075,20.0122,569800.0
2007-02-16 10:00:00,43.2,43.36,43.19,43.3,470000.0,20.0168,20.0909,20.0122,20.0631,470000.0
2007-02-16 10:30:00,43.3,43.3,43.2,43.23,252000.0,20.0631,20.0631,20.0168,20.0307,252000.0
2007-02-16 11:00:00,43.23,43.3,43.22,43.27,186000.0,20.0307,20.0631,20.0261,20.0492,186000.0
2007-02-16 11:30:00,43.27,43.27,43.23,43.23,129600.0,20.0492,20.0492,20.0307,20.0307,129600.0
2007-02-16 12:00:00,43.24,43.25,43.2,43.23,131000.0,20.0353,20.04,20.0168,20.0307,131000.0
2007-02-16 12:30:00,43.22,43.24,43.21,43.24,69600.0,20.0261,20.0353,20.0214,20.0353,69600.0
2007-02-16 13:00:00,43.24,43.27,43.2,43.21,88600.0,20.0353,20.0492,20.0168,20.0214,88600.0
2007-02-16 13:30:00,43.22,43.27,43.2,43.24,82200.0,20.0261,20.0492,20.0168,20.0353,82200.0
2007-02-16 14:00:00,43.24,43.32,43.24,43.31,135000.0,20.0353,20.0724,20.0353,20.0678,135000.0
2007-02-16 14:30:00,43.3,43.33,43.28,43.32,75200.0,20.0631,20.077,20.0539,20.0724,75200.0
2007-02-16 15:00:00,43.31,43.33,43.26,43.27,163200.0,20.0678,20.077,20.0446,20.0492,163200.0
2007-02-16 15:30:00,43.27,43.29,43.23,43.28,390600.0,20.0492,20.0585,20.0307,20.0539,390600.0
2007-02-20 09:30:00,43.18,43.19,42.9,42.93,510000.0,20.0075,20.0122,19.8778,19.8917,510000.0
2007-02-20 10:00:00,42.92,43.0,42.92,42.99,303600.0,19.8871,19.9241,19.8871,19.9195,303600.0
2007-02-20 10:30:00,42.99,43.03,42.95,42.99,306000.0,19.9195,19.938,19.901,19.9195,306000.0
2007-02-20 11:00:00,42.99,43.04,42.98,43.03,254200.0,19.9195,19.9427,19.9149,19.938,254200.0
2007-02-20 11:30:00,43.04,43.1,43.02,43.06,358000.0,19.9427,19.9705,19.9334,19.9519,358000.0
2007-02-20 12:00:00,43.06,43.13,43.05,43.1,403600.0,19.9519,19.9844,19.9473,19.9705,403600.0
2007-02-20 12:30:00,43.1,43.11,43.05,43.1,366000.0,19.9705,19.9751,19.9473,19.9705,366000.0
2007-02-20 13:00:00,43.1,43.11,43.04,43.08,108800.0,19.9705,19.9751,19.9427,19.9612,108800.0
2007-02-20 13:30:00,43.08,43.1,43.07,43.1,196600.0,19.9612,19.9705,19.9566,19.9705,196600.0
2007-02-20 14:00:00,43.1,43.1,43.06,43.06,286800.0,19.9705,19.9705,19.9519,19.9519,286800.0
2007-02-20 14:30:00,43.07,43.08,43.02,43.08,312200.0,19.9566,19.9612,19.9334,19.9612,312200.0
2007-02-20 15:00:00,43.07,43.11,43.05,43.11,282400.0,19.9566,19.9751,19.9473,19.9751,282400.0
2007-02-20 15:30:00,43.11,43.15,43.08,43.15,463400.0,19.9751,19.9936,19.9612,19.9936,463400.0
2007-02-21 09:30:00,42.61,42.88,42.5,42.54,497400.0,19.9076,20.0337,19.8562,19.8749,497400.0
2007-02-21 10:00:00,42.53,42.65,42.52,42.64,333800.0,19.8702,19.9263,19.8655,19.9216,333800.0
2007-02-21 10:30:00,42.63,42.64,42.56,42.6,217800.0,19.9169,19.9216,19.8842,19.9029,217800.0
2007-02-21 11:00:00,42.6,42.66,42.59,42.63,421800.0,19.9029,19.9309,19.8982,19.9169,421800.0
2007-02-21 11:30:00,42.62,42.63,42.62,42.62,148200.0,19.9122,19.9169,19.9122,19.9122,148200.0
2007-02-21 12:00:00,42.63,42.64,42.6,42.63,151000.0,19.9169,19.9216,19.9029,19.9169,151000.0
2007-02-21 12:30:00,42.63,42.66,42.61,42.64,326000.0,19.9169,19.9309,19.9076,19.9216,326000.0
2007-02-21 13:00:00,42.64,42.69,42.63,42.68,271600.0,19.9216,19.945,19.9169,19.9403,271600.0
2007-02-21 13:30:00,42.68,42.7,42.65,42.69,138200.0,19.9403,19.9496,19.9263,19.945,138200.0
2007-02-21 14:00:00,42.68,42.69,42.63,42.64,297600.0,19.9403,19.945,19.9169,19.9216,297600.0
2007-02-21 14:30:00,42.64,42.67,42.61,42.67,216000.0,19.9216,19.9356,19.9076,19.9356,216000.0
2007-02-21 15:00:00,42.67,42.67,42.6,42.62,311600.0,19.9356,19.9356,19.9029,19.9122,311600.0
2007-02-21 15:30:00,42.63,42.75,42.61,42.7,616600.0,19.9169,19.973,19.9076,19.9496,616600.0
2007-02-22 09:30:00,42.58,42.8,42.52,42.8,334400.0,19.8936,19.9963,19.8655,19.9963,334400.0
2007-02-22 10:00:00,42.8,42.8,42.67,42.78,153000.0,19.9963,19.9963,19.9356,19.987,153000.0
2007-02-22 10:30:00,42.78,42.79,42.68,42.71,127800.0,19.987,19.9917,19.9403,19.9543,127800.0
2007-02-22 11:00:00,42.71,42.71,42.48,42.55,195200.0,19.9543,19.9543,19.8468,19.8795,195200.0
2007-02-22 11:30:00,42.55,42.63,42.4,42.56,165200.0,19.8795,19.9169,19.8095,19.8842,165200.0
2007-02-22 12:00:00,42.56,42.65,42.56,42.61,135200.0,19.8842,19.9263,19.8842,19.9076,135200.0
2007-02-22 12:30:00,42.61,42.73,42.6,42.63,155400.0,19.9076,19.9636,19.9029,19.9169,155400.0
2007-02-22 13:00:00,42.63,42.69,42.62,42.64,119400.0,19.9169,19.945,19.9122,19.9216,119400.0
2007-02-22 13:30:00,42.64,42.65,42.53,42.6,91000.0,19.9216,19.9263,19.8702,19.9029,91000.0
2007-02-22 14:00:00,42.6,42.67,42.6,42.67,95400.0,19.9029,19.9356,19.9029,19.9356,95400.0
2007-02-22 14:30:00,42.67,42.7,42.6,42.65,210000.0,19.9356,19.9496,19.9029,19.9263,210000.0
2007-02-22 15:00:00,42.63,42.65,42.59,42.6,227800.0,19.9169,19.9263,19.8982,19.9029,227800.0
2007-02-22 15:30:00,42.6,42.67,42.6,42.67,259200.0,19.9029,19.9356,19.9029,19.9356,259200.0
2007-02-23 09:30:00,42.65,42.88,42.59,42.77,141600.0,19.9263,20.0337,19.8982,19.9823,141600.0
2007-02-23 10:00:00,42.77,42.84,42.59,42.62,112400.0,19.9823,20.015,19.8982,19.9122,112400.0
2007-02-23 10:30:00,42.62,42.8,42.59,42.77,130600.0,19.9122,19.9963,19.8982,19.9823,130600.0
2007-02-23 11:00:00,42.77,42.81,42.7,42.71,83000.0,19.9823,20.001,19.9496,19.9543,83000.0
2007-02-23 11:30:00,42.7,42.83,42.68,42.82,107600.0,19.9496,20.0104,19.9403,20.0057,107600.0
2007-02-23 12:00:00,42.82,42.83,42.78,42.81,149600.0,20.0057,20.0104,19.987,20.001,149600.0
2007-02-23 12:30:00,42.8,42.92,42.77,42.92,144000.0,19.9963,20.0524,19.9823,20.0524,144000.0
2007-02-23 13:00:00,42.92,42.92,42.85,42.88,87600.0,20.0524,20.0524,20.0197,20.0337,87600.0
2007-02-23 13:30:00,42.89,42.89,42.81,42.81,110600.0,20.0384,20.0384,20.001,20.001,110600.0
2007-02-23 14:00:00,42.81,42.93,42.81,42.91,119200.0,20.001,20.0571,20.001,20.0477,119200.0
2007-02-23 14:30:00,42.91,42.97,42.81,42.82,176200.0,20.0477,20.0758,20.001,20.0057,176200.0
2007-02-23 15:00:00,42.81,42.93,42.77,42.91,169600.0,20.001,20.0571,19.9823,20.0477,169600.0
2007-02-23 15:30:00,42.92,42.92,42.8,42.85,381000.0,20.0524,20.0524,19.9963,20.0197,381000.0
2007-02-26 09:30:00,43.49,44.15,43.21,44.07,1350600.0,20.3187,20.6271,20.1879,20.5897,1350600.0
2007-02-26 10:00:00,44.06,44.13,43.72,43.75,847400.0,20.585,20.6177,20.4262,20.4402,847400.0
2007-02-26 10:30:00,43.76,43.88,43.63,43.85,413400.0,20.4449,20.5009,20.3841,20.4869,413400.0
2007-02-26 11:00:00,43.86,43.88,43.82,43.85,450000.0,20.4916,20.5009,20.4729,20.4869,450000.0
2007-02-26 11:30:00,43.85,43.96,43.82,43.92,324000.0,20.4869,20.5383,20.4729,20.5196,324000.0
2007-02-26 12:00:00,43.88,43.94,43.85,43.9,232000.0,20.5009,20.529,20.4869,20.5103,232000.0
2007-02-26 12:30:00,43.89,43.91,43.85,43.89,360000.0,20.5056,20.5149,20.4869,20.5056,360000.0
2007-02-26 13:00:00,43.88,43.9,43.85,43.88,196800.0,20.5009,20.5103,20.4869,20.5009,196800.0
2007-02-26 13:30:00,43.88,43.9,43.77,43.82,313200.0,20.5009,20.5103,20.4495,20.4729,313200.0
2007-02-26 14:00:00,43.82,43.84,43.79,43.79,521800.0,20.4729,20.4822,20.4589,20.4589,521800.0
2007-02-26 14:30:00,43.78,43.8,43.74,43.76,574400.0,20.4542,20.4635,20.4355,20.4449,574400.0
2007-02-26 15:00:00,43.76,43.78,43.73,43.76,435800.0,20.4449,20.4542,20.4308,20.4449,435800.0
2007-02-26 15:30:00,43.77,43.77,43.67,43.72,693600.0,20.4495,20.4495,20.4028,20.4262,693600.0
2007-02-27 09:30:00,43.5,43.65,43.25,43.39,509000.0,20.3234,20.3935,20.2066,20.272,509000.0
2007-02-27 10:00:00,43.44,43.49,43.38,43.42,370000.0,20.2954,20.3187,20.2673,20.286,370000.0
2007-02-27 10:30:00,43.41,43.42,43.27,43.27,230800.0,20.2813,20.286,20.2159,20.2159,230800.0
2007-02-27 11:00:00,43.27,43.36,43.2,43.33,224200.0,20.2159,20.258,20.1832,20.244,224200.0
2007-02-27 11:30:00,43.33,43.58,43.33,43.46,247800.0,20.244,20.3608,20.244,20.3047,247800.0
2007-02-27 12:00:00,43.46,43.54,43.4,43.43,191400.0,20.3047,20.3421,20.2767,20.2907,191400.0
2007-02-27 12:30:00,43.43,43.43,43.22,43.24,451600.0,20.2907,20.2907,20.1926,20.2019,451600.0
2007-02-27 13:00:00,43.24,43.27,43.13,43.2,294000.0,20.2019,20.2159,20.1505,20.1832,294000.0
2007-02-27 13:30:00,43.2,43.2,43.09,43.15,266000.0,20.1832,20.1832,20.1318,20.1599,266000.0
2007-02-27 14:00:00,43.15,43.15,42.93,42.95,648400.0,20.1599,20.1599,20.0571,20.0664,648400.0
2007-02-27 14:30:00,43.01,43.04,42.58,42.58,542400.0,20.0945,20.1085,19.8936,19.8936,542400.0
2007-02-27 15:00:00,42.77,43.04,42.31,42.9,732200.0,19.9823,20.1085,19.7674,20.0431,732200.0
2007-02-27 15:30:00,42.91,42.91,42.56,42.57,461400.0,20.0477,20.0477,19.8842,19.8889,461400.0
2007-02-28 09:30:00,42.59,42.75,42.37,42.62,696000.0,19.8982,19.973,19.7954,19.9122,696000.0
2007-02-28 10:00:00,42.6,42.99,42.49,42.99,439400.0,19.9029,20.0851,19.8515,20.0851,439400.0
2007-02-28 10:30:00,42.99,43.05,42.77,42.97,592800.0,20.0851,20.1131,19.9823,20.0758,592800.0
2007-02-28 11:00:00,42.97,43.04,42.86,42.93,464400.0,20.0758,20.1085,20.0244,20.0571,464400.0
2007-02-28 11:30:00,42.92,43.01,42.84,42.89,457400.0,20.0524,20.0945,20.015,20.0384,457400.0
2007-02-28 12:00:00,42.88,42.99,42.82,42.94,292200.0,20.0337,20.0851,20.0057,20.0618,292200.0
2007-02-28 12:30:00,42.93,43.0,42.93,42.95,108800.0,20.0571,20.0898,20.0571,20.0664,108800.0
2007-02-28 13:00:00,42.94,42.99,42.7,42.99,238600.0,20.0618,20.0851,19.9496,20.0851,238600.0
2007-02-28 13:30:00,42.99,43.0,42.7,42.71,177000.0,20.0851,20.0898,19.9496,19.9543,177000.0
2007-02-28 14:00:00,42.71,42.81,42.62,42.67,269600.0,19.9543,20.001,19.9122,19.9356,269600.0
2007-02-28 14:30:00,42.67,42.77,42.64,42.68,223200.0,19.9356,19.9823,19.9216,19.9403,223200.0
2007-02-28 15:00:00,42.67,42.81,42.66,42.81,242200.0,19.9356,20.001,19.9309,20.001,242200.0
2007-02-28 15:30:00,42.81,42.82,42.71,42.76,439000.0,20.001,20.0057,19.9543,19.9777,439000.0
2007-03-01 09:30:00,42.76,42.76,42.37,42.42,509200.0,19.9777,19.9777,19.7954,19.8188,509200.0
2007-03-01 10:00:00,42.57,42.77,42.42,42.67,288200.0,19.8889,19.9823,19.8188,19.9356,288200.0
2007-03-01 10:30:00,42.68,42.93,42.52,42.79,197800.0,19.9403,20.0571,19.8655,19.9917,197800.0
2007-03-01 11:00:00,42.61,42.91,42.55,42.83,240200.0,19.9076,20.0477,19.8795,20.0104,240200.0
2007-03-01 11:30:00,42.84,42.89,42.54,42.73,256800.0,20.015,20.0384,19.8749,19.9636,256800.0
2007-03-01 12:00:00,42.55,42.81,42.54,42.78,245200.0,19.8795,20.001,19.8749,19.987,245200.0
2007-03-01 12:30:00,42.77,43.0,42.76,42.92,226800.0,19.9823,20.0898,19.9777,20.0524,226800.0
2007-03-01 13:00:00,42.92,42.93,42.77,42.83,102400.0,20.0524,20.0571,19.9823,20.0104,102400.0
2007-03-01 13:30:00,42.83,42.95,42.76,42.89,180400.0,20.0104,20.0664,19.9777,20.0384,180400.0
2007-03-01 14:00:00,42.89,42.93,42.8,42.81,181800.0,20.0384,20.0571,19.9963,20.001,181800.0
2007-03-01 14:30:00,42.81,43.02,42.8,42.99,249200.0,20.001,20.0991,19.9963,20.0851,249200.0
2007-03-01 15:00:00,42.99,43.02,42.68,42.73,354600.0,20.0851,20.0991,19.9403,19.9636,354600.0
2007-03-01 15:30:00,42.73,42.83,42.71,42.77,375600.0,19.9636,20.0104,19.9543,19.9823,375600.0
2007-03-02 09:30:00,42.73,42.8,42.55,42.7,525000.0,19.9636,19.9963,19.8795,19.9496,525000.0
2007-03-02 10:00:00,42.7,42.84,42.66,42.72,408800.0,19.9496,20.015,19.9309,19.959,408800.0
2007-03-02 10:30:00,42.7,42.74,42.57,42.6,167200.0,19.9496,19.9683,19.8889,19.9029,167200.0
2007-03-02 11:00:00,42.61,42.8,42.57,42.78,228800.0,19.9076,19.9963,19.8889,19.987,228800.0
2007-03-02 11:30:00,42.78,42.83,42.65,42.7,116400.0,19.987,20.0104,19.9263,19.9496,116400.0
2007-03-02 12:00:00,42.71,42.83,42.64,42.64,149400.0,19.9543,20.0104,19.9216,19.9216,149400.0
2007-03-02 12:30:00,42.63,42.79,42.58,42.78,174800.0,19.9169,19.9917,19.8936,19.987,174800.0
2007-03-02 13:00:00,42.79,42.82,42.55,42.57,170800.0,19.9917,20.0057,19.8795,19.8889,170800.0
2007-03-02 13:30:00,42.57,42.7,42.5,42.63,168200.0,19.8889,19.9496,19.8562,19.9169,168200.0
2007-03-02 14:00:00,42.63,42.68,42.5,42.59,213400.0,19.9169,19.9403,19.8562,19.8982,213400.0
2007-03-02 14:30:00,42.59,42.65,42.53,42.56,167400.0,19.8982,19.9263,19.8702,19.8842,167400.0
2007-03-02 15:00:00,42.56,42.64,42.56,42.59,120600.0,19.8842,19.9216,19.8842,19.8982,120600.0
2007-03-02 15:30:00,42.59,42.64,42.5,42.5,459800.0,19.8982,19.9216,19.8562,19.8562,459800.0
2007-03-05 09:30:00,42.37,42.49,42.22,42.49,465000.0,19.7954,19.8515,19.7254,19.8515,465000.0
2007-03-05 10:00:00,42.48,42.5,42.27,42.38,344200.0,19.8468,19.8562,19.7487,19.8001,344200.0
2007-03-05 10:30:00,42.38,42.49,42.28,42.4,235800.0,19.8001,19.8515,19.7534,19.8095,235800.0
2007-03-05 11:00:00,42.4,42.43,42.32,42.34,344800.0,19.8095,19.8235,19.7721,19.7814,344800.0
2007-03-05 11:30:00,42.33,42.38,42.19,42.19,264800.0,19.7768,19.8001,19.7113,19.7113,264800.0
2007-03-05 12:00:00,42.19,42.26,42.14,42.19,225200.0,19.7113,19.7441,19.688,19.7113,225200.0
2007-03-05 12:30:00,42.19,42.26,42.13,42.17,355000.0,19.7113,19.7441,19.6833,19.702,355000.0
2007-03-05 13:00:00,42.16,42.26,42.1,42.16,181400.0,19.6973,19.7441,19.6693,19.6973,181400.0
2007-03-05 13:30:00,42.16,42.37,42.16,42.34,271800.0,19.6973,19.7954,19.6973,19.7814,271800.0
2007-03-05 14:00:00,42.34,42.41,42.18,42.2,215400.0,19.7814,19.8141,19.7067,19.716,215400.0
2007-03-05 14:30:00,42.21,42.24,42.16,42.17,376600.0,19.7207,19.7347,19.6973,19.702,376600.0
2007-03-05 15:00:00,42.16,42.17,42.0,42.09,544200.0,19.6973,19.702,19.6226,19.6646,544200.0
2007-03-05 15:30:00,42.09,42.12,41.85,41.92,764400.0,19.6646,19.6786,19.5525,19.5852,764400.0
2007-03-06 09:30:00,42.06,42.19,41.99,42.19,292600.0,19.6506,19.7113,19.6179,19.7113,292600.0
2007-03-06 10:00:00,42.19,42.26,42.02,42.26,275200.0,19.7113,19.7441,19.6319,19.7441,275200.0
2007-03-06 10:30:00,42.24,42.31,42.18,42.19,326200.0,19.7347,19.7674,19.7067,19.7113,326200.0
2007-03-06 11:00:00,42.19,42.36,42.19,42.34,167200.0,19.7113,19.7908,19.7113,19.7814,167200.0
2007-03-06 11:30:00,42.35,42.38,42.23,42.26,205000.0,19.7861,19.8001,19.73,19.7441,205000.0
2007-03-06 12:00:00,42.26,42.33,42.22,42.22,128400.0,19.7441,19.7768,19.7254,19.7254,128400.0
2007-03-06 12:30:00,42.22,42.33,42.2,42.28,250000.0,19.7254,19.7768,19.716,19.7534,250000.0
2007-03-06 13:00:00,42.29,42.3,42.21,42.23,156000.0,19.7581,19.7627,19.7207,19.73,156000.0
2007-03-06 13:30:00,42.24,42.3,42.2,42.22,137200.0,19.7347,19.7627,19.716,19.7254,137200.0
2007-03-06 14:00:00,42.22,42.27,42.22,42.24,123000.0,19.7254,19.7487,19.7254,19.7347,123000.0
2007-03-06 14:30:00,42.24,42.31,42.22,42.31,127800.0,19.7347,19.7674,19.7254,19.7674,127800.0
2007-03-06 15:00:00,42.31,42.34,42.28,42.32,260600.0,19.7674,19.7814,19.7534,19.7721,260600.0
2007-03-06 15:30:00,42.32,42.35,42.3,42.31,353400.0,19.7721,19.7861,19.7627,19.7674,353400.0
2007-03-07 09:30:00,42.1,42.41,42.05,42.13,283400.0,19.6693,19.8141,19.6459,19.6833,283400.0
2007-03-07 10:00:00,42.11,42.32,42.1,42.3,141200.0,19.674,19.7721,19.6693,19.7627,141200.0
2007-03-07 10:30:00,42.3,42.4,42.24,42.27,182800.0,19.7627,19.8095,19.7347,19.7487,182800.0
2007-03-07 11:00:00,42.27,42.45,42.22,42.42,144800.0,19.7487,19.8328,19.7254,19.8188,144800.0
2007-03-07 11:30:00,42.42,42.45,42.35,42.43,194200.0,19.8188,19.8328,19.7861,19.8235,194200.0
2007-03-07 12:00:00,42.44,42.48,42.39,42.48,110000.0,19.8281,19.8468,19.8048,19.8468,110000.0
2007-03-07 12:30:00,42.48,42.56,42.44,42.55,261600.0,19.8468,19.8842,19.8281,19.8795,261600.0
2007-03-07 13:00:00,42.54,42.65,42.51,42.62,164400.0,19.8749,19.9263,19.8609,19.9122,164400.0
2007-03-07 13:30:00,42.62,42.66,42.55,42.56,128600.0,19.9122,19.9309,19.8795,19.8842,128600.0
2007-03-07 14:00:00,42.56,42.6,42.52,42.56,177000.0,19.8842,19.9029,19.8655,19.8842,177000.0
2007-03-07 14:30:00,42.57,42.61,42.5,42.52,189200.0,19.8889,19.9076,19.8562,19.8655,189200.0
2007-03-07 15:00:00,42.51,42.58,42.49,42.5,374800.0,19.8609,19.8936,19.8515,19.8562,374800.0
2007-03-07 15:30:00,42.5,42.56,42.43,42.43,893800.0,19.8562,19.8842,19.8235,19.8235,893800.0
2007-03-08 09:30:00,42.56,42.6,42.45,42.46,317200.0,19.8842,19.9029,19.8328,19.8375,317200.0
2007-03-08 10:00:00,42.46,42.54,42.42,42.51,392400.0,19.8375,19.8749,19.8188,19.8609,392400.0
2007-03-08 10:30:00,42.51,42.51,42.36,42.42,131800.0,19.8609,19.8609,19.7908,19.8188,131800.0
2007-03-08 11:00:00,42.43,42.47,42.38,42.47,148200.0,19.8235,19.8422,19.8001,19.8422,148200.0
2007-03-08 11:30:00,42.47,42.56,42.44,42.47,167600.0,19.8422,19.8842,19.8281,19.8422,167600.0
2007-03-08 12:00:00,42.47,42.5,42.45,42.5,86000.0,19.8422,19.8562,19.8328,19.8562,86000.0
2007-03-08 12:30:00,42.5,42.51,42.34,42.38,338000.0,19.8562,19.8609,19.7814,19.8001,338000.0
2007-03-08 13:00:00,42.38,42.42,42.35,42.38,116800.0,19.8001,19.8188,19.7861,19.8001,116800.0
2007-03-08 13:30:00,42.38,42.38,42.3,42.33,206400.0,19.8001,19.8001,19.7627,19.7768,206400.0
2007-03-08 14:00:00,42.33,42.33,42.24,42.26,284400.0,19.7768,19.7768,19.7347,19.7441,284400.0
2007-03-08 14:30:00,42.24,42.37,42.22,42.29,447800.0,19.7347,19.7954,19.7254,19.7581,447800.0
2007-03-08 15:00:00,42.28,42.32,42.23,42.24,362600.0,19.7534,19.7721,19.73,19.7347,362600.0
2007-03-08 15:30:00,42.24,42.26,42.18,42.23,591400.0,19.7347,19.7441,19.7067,19.73,591400.0
2007-03-09 09:30:00,42.41,42.49,42.26,42.38,170800.0,19.8141,19.8515,19.7441,19.8001,170800.0
2007-03-09 10:00:00,42.38,42.41,42.05,42.24,223000.0,19.8001,19.8141,19.6459,19.7347,223000.0
2007-03-09 10:30:00,42.25,42.32,42.19,42.31,224000.0,19.7394,19.7721,19.7113,19.7674,224000.0
2007-03-09 11:00:00,42.31,42.35,42.24,42.33,152400.0,19.7674,19.7861,19.7347,19.7768,152400.0
2007-03-09 11:30:00,42.31,42.43,42.31,42.35,216800.0,19.7674,19.8235,19.7674,19.7861,216800.0
2007-03-09 12:00:00,42.36,42.42,42.33,42.39,141800.0,19.7908,19.8188,19.7768,19.8048,141800.0
2007-03-09 12:30:00,42.38,42.49,42.3,42.32,158600.0,19.8001,19.8515,19.7627,19.7721,158600.0
2007-03-09 13:00:00,42.32,42.37,42.25,42.33,134000.0,19.7721,19.7954,19.7394,19.7768,134000.0
2007-03-09 13:30:00,42.34,42.37,42.2,42.27,193200.0,19.7814,19.7954,19.716,19.7487,193200.0
2007-03-09 14:00:00,42.26,42.32,42.18,42.21,231200.0,19.7441,19.7721,19.7067,19.7207,231200.0
2007-03-09 14:30:00,42.21,42.29,42.18,42.18,255800.0,19.7207,19.7581,19.7067,19.7067,255800.0
2007-03-09 15:00:00,42.18,42.28,42.14,42.22,256800.0,19.7067,19.7534,19.688,19.7254,256800.0
2007-03-09 15:30:00,42.22,42.4,42.21,42.32,490600.0,19.7254,19.8095,19.7207,19.7721,490600.0
2007-03-12 09:30:00,42.25,42.31,42.08,42.17,154400.0,19.7394,19.7674,19.66,19.702,154400.0
2007-03-12 10:00:00,42.18,42.32,42.17,42.31,180600.0,19.7067,19.7721,19.702,19.7674,180600.0
2007-03-12 10:30:00,42.35,42.37,42.27,42.31,136200.0,19.7861,19.7954,19.7487,19.7674,136200.0
2007-03-12 11:00:00,42.31,42.5,42.31,42.44,233000.0,19.7674,19.8562,19.7674,19.8281,233000.0
2007-03-12 11:30:00,42.44,42.45,42.38,42.43,131200.0,19.8281,19.8328,19.8001,19.8235,131200.0
2007-03-12 12:00:00,42.43,42.54,42.4,42.4,113200.0,19.8235,19.8749,19.8095,19.8095,113200.0
2007-03-12 12:30:00,42.41,42.55,42.4,42.55,69400.0,19.8141,19.8795,19.8095,19.8795,69400.0
2007-03-12 13:00:00,42.55,42.57,42.51,42.51,112000.0,19.8795,19.8889,19.8609,19.8609,112000.0
2007-03-12 13:30:00,42.51,42.55,42.48,42.55,78200.0,19.8609,19.8795,19.8468,19.8795,78200.0
2007-03-12 14:00:00,42.55,42.68,42.52,42.68,164200.0,19.8795,19.9403,19.8655,19.9403,164200.0
2007-03-12 14:30:00,42.68,42.88,42.68,42.87,258600.0,19.9403,20.0337,19.9403,20.029,258600.0
2007-03-12 15:00:00,42.87,42.87,42.81,42.85,274800.0,20.029,20.029,20.001,20.0197,274800.0
2007-03-12 15:30:00,42.85,42.87,42.73,42.87,500000.0,20.0197,20.029,19.9636,20.029,500000.0
2007-03-13 09:30:00,42.77,42.8,42.62,42.72,219200.0,19.9823,19.9963,19.9122,19.959,219200.0
2007-03-13 10:00:00,42.7,43.03,42.67,43.03,205000.0,19.9496,20.1038,19.9356,20.1038,205000.0
2007-03-13 10:30:00,43.02,43.08,42.8,42.87,200600.0,20.0991,20.1272,19.9963,20.029,200600.0
2007-03-13 11:00:00,42.85,43.0,42.79,42.83,119600.0,20.0197,20.0898,19.9917,20.0104,119600.0
2007-03-13 11:30:00,42.81,42.9,42.78,42.87,151800.0,20.001,20.0431,19.987,20.029,151800.0
2007-03-13 12:00:00,42.87,42.94,42.63,42.76,288000.0,20.029,20.0618,19.9169,19.9777,288000.0
2007-03-13 12:30:00,42.76,42.84,42.62,42.76,209000.0,19.9777,20.015,19.9122,19.9777,209000.0
2007-03-13 13:00:00,42.76,42.83,42.7,42.72,128200.0,19.9777,20.0104,19.9496,19.959,128200.0
2007-03-13 13:30:00,42.72,42.74,42.44,42.68,323400.0,19.959,19.9683,19.8281,19.9403,323400.0
2007-03-13 14:00:00,42.68,42.72,42.42,42.56,306600.0,19.9403,19.959,19.8188,19.8842,306600.0
2007-03-13 14:30:00,42.56,42.57,42.42,42.43,271800.0,19.8842,19.8889,19.8188,19.8235,271800.0
2007-03-13 15:00:00,42.43,42.6,42.24,42.41,539200.0,19.8235,19.9029,19.7347,19.8141,539200.0
2007-03-13 15:30:00,42.41,42.56,42.34,42.35,571600.0,19.8141,19.8842,19.7814,19.7861,571600.0
2007-03-14 09:30:00,42.38,42.54,42.24,42.26,423400.0,19.8001,19.8749,19.7347,19.7441,423400.0
2007-03-14 10:00:00,42.25,42.41,42.23,42.34,327000.0,19.7394,19.8141,19.73,19.7814,327000.0
2007-03-14 10:30:00,42.34,42.48,42.33,42.39,346000.0,19.7814,19.8468,19.7768,19.8048,346000.0
2007-03-14 11:00:00,42.39,42.47,42.31,42.33,218400.0,19.8048,19.8422,19.7674,19.7768,218400.0
2007-03-14 11:30:00,42.35,42.42,42.24,42.35,162200.0,19.7861,19.8188,19.7347,19.7861,162200.0
2007-03-14 12:00:00,42.35,42.35,41.88,42.02,365200.0,19.7861,19.7861,19.5665,19.6319,365200.0
2007-03-14 12:30:00,42.03,42.07,41.83,41.95,234000.0,19.6366,19.6553,19.5432,19.5992,234000.0
2007-03-14 13:00:00,41.96,42.34,41.94,42.1,340800.0,19.6039,19.7814,19.5945,19.6693,340800.0
2007-03-14 13:30:00,42.13,42.35,42.04,42.22,270600.0,19.6833,19.7861,19.6413,19.7254,270600.0
2007-03-14 14:00:00,42.22,42.45,42.1,42.25,374000.0,19.7254,19.8328,19.6693,19.7394,374000.0
2007-03-14 14:30:00,42.25,42.39,42.15,42.33,293600.0,19.7394,19.8048,19.6927,19.7768,293600.0
2007-03-14 15:00:00,42.34,42.45,42.23,42.33,313000.0,19.7814,19.8328,19.73,19.7768,313000.0
2007-03-14 15:30:00,42.32,42.41,42.25,42.34,341800.0,19.7721,19.8141,19.7394,19.7814,341800.0
2007-03-15 09:30:00,42.35,42.49,42.15,42.46,274200.0,19.7861,19.8515,19.6927,19.8375,274200.0
2007-03-15 10:00:00,42.47,42.56,42.38,42.56,192600.0,19.8422,19.8842,19.8001,19.8842,192600.0
2007-03-15 10:30:00,42.56,42.63,42.49,42.53,195600.0,19.8842,19.9169,19.8515,19.8702,195600.0
2007-03-15 11:00:00,42.53,42.7,42.43,42.63,403600.0,19.8702,19.9496,19.8235,19.9169,403600.0
2007-03-15 11:30:00,42.63,42.63,42.43,42.47,267000.0,19.9169,19.9169,19.8235,19.8422,267000.0
2007-03-15 12:00:00,42.47,42.52,42.39,42.49,256000.0,19.8422,19.8655,19.8048,19.8515,256000.0
2007-03-15 12:30:00,42.49,42.57,42.48,42.56,129000.0,19.8515,19.8889,19.8468,19.8842,129000.0
2007-03-15 13:00:00,42.55,42.63,42.51,42.57,94200.0,19.8795,19.9169,19.8609,19.8889,94200.0
2007-03-15 13:30:00,42.57,42.63,42.47,42.55,323000.0,19.8889,19.9169,19.8422,19.8795,323000.0
2007-03-15 14:00:00,42.55,42.63,42.49,42.6,209400.0,19.8795,19.9169,19.8515,19.9029,209400.0
2007-03-15 14:30:00,42.6,42.77,42.6,42.75,290200.0,19.9029,19.9823,19.9029,19.973,290200.0
2007-03-15 15:00:00,42.75,42.77,42.63,42.63,338200.0,19.973,19.9823,19.9169,19.9169,338200.0
2007-03-15 15:30:00,42.63,42.77,42.61,42.71,373800.0,19.9169,19.9823,19.9076,19.9543,373800.0
2007-03-16 09:30:00,42.83,42.9,42.56,42.74,1328200.0,20.0104,20.0431,19.8842,19.9683,1328200.0
2007-03-16 10:00:00,42.73,42.89,42.67,42.85,254600.0,19.9636,20.0384,19.9356,20.0197,254600.0
2007-03-16 10:30:00,42.85,43.04,42.83,42.96,298000.0,20.0197,20.1085,20.0104,20.0711,298000.0
2007-03-16 11:00:00,42.94,43.06,42.89,42.97,223200.0,20.0618,20.1178,20.0384,20.0758,223200.0
2007-03-16 11:30:00,42.97,43.0,42.84,42.93,181600.0,20.0758,20.0898,20.015,20.0571,181600.0
2007-03-16 12:00:00,42.93,42.94,42.83,42.85,171800.0,20.0571,20.0618,20.0104,20.0197,171800.0
2007-03-16 12:30:00,42.85,42.85,42.72,42.74,149600.0,20.0197,20.0197,19.959,19.9683,149600.0
2007-03-16 13:00:00,42.74,42.74,42.63,42.68,186200.0,19.9683,19.9683,19.9169,19.9403,186200.0
2007-03-16 13:30:00,42.69,42.7,42.64,42.67,108000.0,19.945,19.9496,19.9216,19.9356,108000.0
2007-03-16 14:00:00,42.67,42.67,42.45,42.6,228200.0,19.9356,19.9356,19.8328,19.9029,228200.0
2007-03-16 14:30:00,42.6,42.6,42.49,42.58,229800.0,19.9029,19.9029,19.8515,19.8936,229800.0
2007-03-16 15:00:00,42.58,42.6,42.48,42.52,146800.0,19.8936,19.9029,19.8468,19.8655,146800.0
2007-03-16 15:30:00,42.52,42.63,42.48,42.49,346000.0,19.8655,19.9169,19.8468,19.8515,346000.0
2007-03-19 09:30:00,42.7,42.92,42.65,42.92,385600.0,19.9496,20.0524,19.9263,20.0524,385600.0
2007-03-19 10:00:00,42.92,42.95,42.76,42.87,157200.0,20.0524,20.0664,19.9777,20.029,157200.0
2007-03-19 10:30:00,42.88,42.92,42.79,42.88,242000.0,20.0337,20.0524,19.9917,20.0337,242000.0
2007-03-19 11:00:00,42.88,42.9,42.8,42.85,260200.0,20.0337,20.0431,19.9963,20.0197,260200.0
2007-03-19 11:30:00,42.85,43.0,42.85,42.93,178000.0,20.0197,20.0898,20.0197,20.0571,178000.0
2007-03-19 12:00:00,42.93,43.05,42.92,43.02,191200.0,20.0571,20.1131,20.0524,20.0991,191200.0
2007-03-19 12:30:00,43.02,43.06,42.96,43.02,170800.0,20.0991,20.1178,20.0711,20.0991,170800.0
2007-03-19 13:00:00,43.02,43.06,42.98,43.01,207000.0,20.0991,20.1178,20.0804,20.0945,207000.0
2007-03-19 13:30:00,43.01,43.05,42.98,43.04,209000.0,20.0945,20.1131,20.0804,20.1085,209000.0
2007-03-19 14:00:00,43.04,43.15,43.04,43.11,247600.0,20.1085,20.1599,20.1085,20.1412,247600.0
2007-03-19 14:30:00,43.1,43.23,43.09,43.23,372400.0,20.1365,20.1972,20.1318,20.1972,372400.0
2007-03-19 15:00:00,43.23,43.24,43.04,43.05,366600.0,20.1972,20.2019,20.1085,20.1131,366600.0
2007-03-19 15:30:00,43.04,43.18,43.02,43.07,612200.0,20.1085,20.1739,20.0991,20.1225,612200.0
2007-03-20 09:30:00,43.15,43.35,42.88,43.08,277400.0,20.1599,20.2533,20.0337,20.1272,277400.0
2007-03-20 10:00:00,43.08,43.2,43.0,43.13,188000.0,20.1272,20.1832,20.0898,20.1505,188000.0
2007-03-20 10:30:00,43.15,43.21,43.06,43.17,205600.0,20.1599,20.1879,20.1178,20.1692,205600.0
2007-03-20 11:00:00,43.16,43.2,43.09,43.18,99800.0,20.1645,20.1832,20.1318,20.1739,99800.0
2007-03-20 11:30:00,43.19,43.34,43.19,43.34,121400.0,20.1786,20.2486,20.1786,20.2486,121400.0
2007-03-20 12:00:00,43.34,43.45,43.3,43.45,162400.0,20.2486,20.3,20.2299,20.3,162400.0
2007-03-20 12:30:00,43.46,43.67,43.38,43.67,270400.0,20.3047,20.4028,20.2673,20.4028,270400.0
2007-03-20 13:00:00,43.67,43.68,43.62,43.63,266200.0,20.4028,20.4075,20.3795,20.3841,266200.0
2007-03-20 13:30:00,43.63,43.63,43.46,43.54,214400.0,20.3841,20.3841,20.3047,20.3421,214400.0
2007-03-20 14:00:00,43.54,43.67,43.54,43.65,181400.0,20.3421,20.4028,20.3421,20.3935,181400.0
2007-03-20 14:30:00,43.65,43.72,43.6,43.72,218400.0,20.3935,20.4262,20.3701,20.4262,218400.0
2007-03-20 15:00:00,43.72,43.8,43.72,43.78,293800.0,20.4262,20.4635,20.4262,20.4542,293800.0
2007-03-20 15:30:00,43.77,43.82,43.77,43.79,725200.0,20.4495,20.4729,20.4495,20.4589,725200.0
2007-03-21 09:30:00,43.85,43.85,43.61,43.7,320800.0,20.4869,20.4869,20.3748,20.4168,320800.0
2007-03-21 10:00:00,43.69,43.88,43.66,43.86,190800.0,20.4122,20.5009,20.3981,20.4916,190800.0
2007-03-21 10:30:00,43.87,43.87,43.75,43.81,223200.0,20.4963,20.4963,20.4402,20.4682,223200.0
2007-03-21 11:00:00,43.81,43.81,43.74,43.74,185000.0,20.4682,20.4682,20.4355,20.4355,185000.0
2007-03-21 11:30:00,43.74,43.77,43.72,43.75,60200.0,20.4355,20.4495,20.4262,20.4402,60200.0
2007-03-21 12:00:00,43.75,43.87,43.74,43.87,315000.0,20.4402,20.4963,20.4355,20.4963,315000.0
2007-03-21 12:30:00,43.87,44.0,43.85,43.99,165800.0,20.4963,20.557,20.4869,20.5523,165800.0
2007-03-21 13:00:00,43.99,44.01,43.96,44.01,54400.0,20.5523,20.5617,20.5383,20.5617,54400.0
2007-03-21 13:30:00,44.0,44.06,43.98,44.01,95000.0,20.557,20.585,20.5476,20.5617,95000.0
2007-03-21 14:00:00,44.02,44.48,43.95,44.43,388200.0,20.5663,20.7812,20.5336,20.7579,388200.0
2007-03-21 14:30:00,44.45,44.49,44.3,44.35,415600.0,20.7672,20.7859,20.6971,20.7205,415600.0
2007-03-21 15:00:00,44.35,44.35,44.1,44.15,983800.0,20.7205,20.7205,20.6037,20.6271,983800.0
2007-03-21 15:30:00,44.16,44.31,44.1,44.31,932800.0,20.6317,20.7018,20.6037,20.7018,932800.0
2007-03-22 09:30:00,44.33,44.38,44.21,44.3,241800.0,20.7112,20.7345,20.6551,20.6971,241800.0
2007-03-22 10:00:00,44.3,44.34,44.18,44.23,213600.0,20.6971,20.7158,20.6411,20.6644,213600.0
2007-03-22 10:30:00,44.22,44.32,44.15,44.19,204200.0,20.6598,20.7065,20.6271,20.6458,204200.0
2007-03-22 11:00:00,44.19,44.25,44.05,44.05,214600.0,20.6458,20.6738,20.5803,20.5803,214600.0
2007-03-22 11:30:00,44.06,44.12,44.01,44.11,199000.0,20.585,20.6131,20.5617,20.6084,199000.0
2007-03-22 12:00:00,44.13,44.24,44.07,44.22,166400.0,20.6177,20.6691,20.5897,20.6598,166400.0
2007-03-22 12:30:00,44.22,44.3,44.2,44.21,155400.0,20.6598,20.6971,20.6504,20.6551,155400.0
2007-03-22 13:00:00,44.21,44.35,44.21,44.34,95000.0,20.6551,20.7205,20.6551,20.7158,95000.0
2007-03-22 13:30:00,44.35,44.35,44.25,44.31,127200.0,20.7205,20.7205,20.6738,20.7018,127200.0
2007-03-22 14:00:00,44.31,44.37,44.29,44.35,143000.0,20.7018,20.7299,20.6925,20.7205,143000.0
2007-03-22 14:30:00,44.35,44.38,44.33,44.34,181400.0,20.7205,20.7345,20.7112,20.7158,181400.0
2007-03-22 15:00:00,44.34,44.34,44.2,44.24,203400.0,20.7158,20.7158,20.6504,20.6691,203400.0
2007-03-22 15:30:00,44.24,44.3,44.21,44.27,320000.0,20.6691,20.6971,20.6551,20.6831,320000.0
2007-03-23 09:30:00,44.31,44.31,44.07,44.15,276200.0,20.7018,20.7018,20.5897,20.6271,276200.0
2007-03-23 10:00:00,44.15,44.38,44.13,44.35,323400.0,20.6271,20.7345,20.6177,20.7205,323400.0
2007-03-23 10:30:00,44.35,44.38,44.27,44.31,269200.0,20.7205,20.7345,20.6831,20.7018,269200.0
2007-03-23 11:00:00,44.31,44.43,44.27,44.35,189200.0,20.7018,20.7579,20.6831,20.7205,189200.0
2007-03-23 11:30:00,44.34,44.36,44.29,44.35,162800.0,20.7158,20.7252,20.6925,20.7205,162800.0
2007-03-23 12:00:00,44.35,44.41,44.28,44.31,140000.0,20.7205,20.7485,20.6878,20.7018,140000.0
2007-03-23 12:30:00,44.3,44.38,44.29,44.38,171200.0,20.6971,20.7345,20.6925,20.7345,171200.0
2007-03-23 13:00:00,44.38,44.44,44.33,44.38,111600.0,20.7345,20.7626,20.7112,20.7345,111600.0
2007-03-23 13:30:00,44.38,44.4,44.31,44.35,84600.0,20.7345,20.7439,20.7018,20.7205,84600.0
2007-03-23 14:00:00,44.36,44.42,44.35,44.38,119600.0,20.7252,20.7532,20.7205,20.7345,119600.0
2007-03-23 14:30:00,44.38,44.42,44.38,44.41,198400.0,20.7345,20.7532,20.7345,20.7485,198400.0
2007-03-23 15:00:00,44.41,44.47,44.38,44.42,172400.0,20.7485,20.7766,20.7345,20.7532,172400.0
2007-03-23 15:30:00,44.41,44.5,44.41,44.46,334600.0,20.7485,20.7906,20.7485,20.7719,334600.0
2007-03-26 09:30:00,44.43,44.46,44.25,44.34,203600.0,20.7579,20.7719,20.6738,20.7158,203600.0
2007-03-26 10:00:00,44.34,44.34,44.04,44.04,424000.0,20.7158,20.7158,20.5757,20.5757,424000.0
2007-03-26 10:30:00,44.05,44.15,43.97,44.15,200600.0,20.5803,20.6271,20.543,20.6271,200600.0
2007-03-26 11:00:00,44.14,44.15,44.0,44.07,132400.0,20.6224,20.6271,20.557,20.5897,132400.0
2007-03-26 11:30:00,44.08,44.2,44.08,44.17,125600.0,20.5944,20.6504,20.5944,20.6364,125600.0
2007-03-26 12:00:00,44.17,44.23,44.15,44.18,149000.0,20.6364,20.6644,20.6271,20.6411,149000.0
2007-03-26 12:30:00,44.18,44.31,44.17,44.24,99200.0,20.6411,20.7018,20.6364,20.6691,99200.0
2007-03-26 13:00:00,44.23,44.25,44.2,44.22,99400.0,20.6644,20.6738,20.6504,20.6598,99400.0
2007-03-26 13:30:00,44.23,44.38,44.23,44.38,225400.0,20.6644,20.7345,20.6644,20.7345,225400.0
2007-03-26 14:00:00,44.38,44.5,44.38,44.44,275800.0,20.7345,20.7906,20.7345,20.7626,275800.0
2007-03-26 14:30:00,44.44,44.55,44.42,44.55,276000.0,20.7626,20.814,20.7532,20.814,276000.0
2007-03-26 15:00:00,44.55,44.6,44.48,44.58,212800.0,20.814,20.8373,20.7812,20.828,212800.0
2007-03-26 15:30:00,44.58,44.71,44.56,44.67,366600.0,20.828,20.8887,20.8186,20.87,366600.0
2007-03-27 09:30:00,44.52,44.61,44.33,44.51,353800.0,20.7999,20.842,20.7112,20.7953,353800.0
2007-03-27 10:00:00,44.52,44.59,44.44,44.51,347600.0,20.7999,20.8326,20.7626,20.7953,347600.0
2007-03-27 10:30:00,44.49,44.54,44.46,44.49,167600.0,20.7859,20.8093,20.7719,20.7859,167600.0
2007-03-27 11:00:00,44.49,44.5,44.44,44.48,244800.0,20.7859,20.7906,20.7626,20.7812,244800.0
2007-03-27 11:30:00,44.47,44.51,44.43,44.49,172600.0,20.7766,20.7953,20.7579,20.7859,172600.0
2007-03-27 12:00:00,44.49,44.58,44.47,44.52,254600.0,20.7859,20.828,20.7766,20.7999,254600.0
2007-03-27 12:30:00,44.51,44.57,44.47,44.5,190000.0,20.7953,20.8233,20.7766,20.7906,190000.0
2007-03-27 13:00:00,44.5,44.54,44.49,44.49,100800.0,20.7906,20.8093,20.7859,20.7859,100800.0
2007-03-27 13:30:00,44.49,44.58,44.48,44.52,130600.0,20.7859,20.828,20.7812,20.7999,130600.0
2007-03-27 14:00:00,44.52,44.57,44.45,44.55,161400.0,20.7999,20.8233,20.7672,20.814,161400.0
2007-03-27 14:30:00,44.55,44.61,44.5,44.61,104800.0,20.814,20.842,20.7906,20.842,104800.0
2007-03-27 15:00:00,44.6,44.63,44.55,44.57,146600.0,20.8373,20.8513,20.814,20.8233,146600.0
2007-03-27 15:30:00,44.57,44.59,44.52,44.53,202000.0,20.8233,20.8326,20.7999,20.8046,202000.0
2007-03-28 09:30:00,44.44,44.57,44.27,44.46,340400.0,20.7626,20.8233,20.6831,20.7719,340400.0
2007-03-28 10:00:00,44.47,44.57,44.44,44.54,189200.0,20.7766,20.8233,20.7626,20.8093,189200.0
2007-03-28 10:30:00,44.54,44.54,44.25,44.33,303600.0,20.8093,20.8093,20.6738,20.7112,303600.0
2007-03-28 11:00:00,44.34,44.49,44.31,44.36,271400.0,20.7158,20.7859,20.7018,20.7252,271400.0
2007-03-28 11:30:00,44.35,44.38,44.21,44.23,175400.0,20.7205,20.7345,20.6551,20.6644,175400.0
2007-03-28 12:00:00,44.23,44.42,44.22,44.38,349600.0,20.6644,20.7532,20.6598,20.7345,349600.0
2007-03-28 12:30:00,44.38,44.46,44.35,44.45,251200.0,20.7345,20.7719,20.7205,20.7672,251200.0
2007-03-28 13:00:00,44.45,44.47,44.41,44.45,190000.0,20.7672,20.7766,20.7485,20.7672,190000.0
2007-03-28 13:30:00,44.45,44.49,44.42,44.45,195400.0,20.7672,20.7859,20.7532,20.7672,195400.0
2007-03-28 14:00:00,44.45,44.48,44.28,44.37,319200.0,20.7672,20.7812,20.6878,20.7299,319200.0
2007-03-28 14:30:00,44.36,44.41,44.27,44.3,286400.0,20.7252,20.7485,20.6831,20.6971,286400.0
2007-03-28 15:00:00,44.3,44.35,44.28,44.35,283400.0,20.6971,20.7205,20.6878,20.7205,283400.0
2007-03-28 15:30:00,44.35,44.36,44.2,44.26,524000.0,20.7205,20.7252,20.6504,20.6785,524000.0
2007-03-29 09:30:00,44.49,44.49,44.24,44.35,145200.0,20.7859,20.7859,20.6691,20.7205,145200.0
2007-03-29 10:00:00,44.35,44.4,44.34,44.37,123800.0,20.7205,20.7439,20.7158,20.7299,123800.0
2007-03-29 10:30:00,44.37,44.38,44.24,44.32,118800.0,20.7299,20.7345,20.6691,20.7065,118800.0
2007-03-29 11:00:00,44.31,44.45,44.31,44.4,251400.0,20.7018,20.7672,20.7018,20.7439,251400.0
2007-03-29 11:30:00,44.4,44.43,44.22,44.22,215800.0,20.7439,20.7579,20.6598,20.6598,215800.0
2007-03-29 12:00:00,44.23,44.43,44.23,44.35,161000.0,20.6644,20.7579,20.6644,20.7205,161000.0
2007-03-29 12:30:00,44.35,44.48,44.33,44.41,181600.0,20.7205,20.7812,20.7112,20.7485,181600.0
2007-03-29 13:00:00,44.42,44.44,44.35,44.4,217800.0,20.7532,20.7626,20.7205,20.7439,217800.0
2007-03-29 13:30:00,44.4,44.43,44.37,44.37,178400.0,20.7439,20.7579,20.7299,20.7299,178400.0
2007-03-29 14:00:00,44.38,44.4,44.34,44.4,186200.0,20.7345,20.7439,20.7158,20.7439,186200.0
2007-03-29 14:30:00,44.39,44.45,44.38,44.43,173200.0,20.7392,20.7672,20.7345,20.7579,173200.0
2007-03-29 15:00:00,44.43,44.46,44.4,44.43,327000.0,20.7579,20.7719,20.7439,20.7579,327000.0
2007-03-29 15:30:00,44.43,44.58,44.43,44.57,409800.0,20.7579,20.828,20.7579,20.8233,409800.0
2007-03-30 09:30:00,44.57,44.57,44.44,44.54,358600.0,20.8233,20.8233,20.7626,20.8093,358600.0
2007-03-30 10:00:00,44.53,44.59,44.33,44.34,339600.0,20.8046,20.8326,20.7112,20.7158,339600.0
2007-03-30 10:30:00,44.34,44.35,44.27,44.3,270800.0,20.7158,20.7205,20.6831,20.6971,270800.0
2007-03-30 11:00:00,44.31,44.35,44.12,44.13,411800.0,20.7018,20.7205,20.6131,20.6177,411800.0
2007-03-30 11:30:00,44.13,44.17,43.77,44.02,536800.0,20.6177,20.6364,20.4495,20.5663,536800.0
2007-03-30 12:00:00,44.02,44.05,43.89,43.98,214400.0,20.5663,20.5803,20.5056,20.5476,214400.0
2007-03-30 12:30:00,43.99,44.2,43.93,44.13,206800.0,20.5523,20.6504,20.5243,20.6177,206800.0
2007-03-30 13:00:00,44.13,44.22,44.09,44.1,92200.0,20.6177,20.6598,20.599,20.6037,92200.0
2007-03-30 13:30:00,44.1,44.25,44.08,44.25,178800.0,20.6037,20.6738,20.5944,20.6738,178800.0
2007-03-30 14:00:00,44.24,44.39,44.24,44.37,147000.0,20.6691,20.7392,20.6691,20.7299,147000.0
2007-03-30 14:30:00,44.37,44.4,44.33,44.38,173200.0,20.7299,20.7439,20.7112,20.7345,173200.0
2007-03-30 15:00:00,44.38,44.45,44.38,44.42,190800.0,20.7345,20.7672,20.7345,20.7532,190800.0
2007-03-30 15:30:00,44.42,44.43,44.35,44.35,386600.0,20.7532,20.7579,20.7205,20.7205,386600.0
2007-04-02 09:30:00,44.38,44.75,44.37,44.63,250600.0,20.7345,20.9074,20.7299,20.8513,250600.0
2007-04-02 10:00:00,44.64,44.68,44.4,44.67,197800.0,20.856,20.8747,20.7439,20.87,197800.0
2007-04-02 10:30:00,44.68,44.98,44.67,44.97,192200.0,20.8747,21.0148,20.87,21.0102,192200.0
2007-04-02 11:00:00,44.97,45.09,44.91,44.91,319000.0,21.0102,21.0662,20.9821,20.9821,319000.0
2007-04-02 11:30:00,44.91,45.0,44.9,44.98,162800.0,20.9821,21.0242,20.9775,21.0148,162800.0
2007-04-02 12:00:00,44.99,45.0,44.93,45.0,290000.0,21.0195,21.0242,20.9915,21.0242,290000.0
2007-04-02 12:30:00,45.0,45.13,44.99,45.03,333000.0,21.0242,21.0849,21.0195,21.0382,333000.0
2007-04-02 13:00:00,45.04,45.06,44.99,45.01,251800.0,21.0429,21.0522,21.0195,21.0289,251800.0
2007-04-02 13:30:00,45.01,45.02,44.95,44.96,171400.0,21.0289,21.0335,21.0008,21.0055,171400.0
2007-04-02 14:00:00,44.96,45.0,44.92,44.95,158000.0,21.0055,21.0242,20.9868,21.0008,158000.0
2007-04-02 14:30:00,44.95,45.01,44.95,44.99,227800.0,21.0008,21.0289,21.0008,21.0195,227800.0
2007-04-02 15:00:00,45.0,45.0,44.97,45.0,429400.0,21.0242,21.0242,21.0102,21.0242,429400.0
2007-04-02 15:30:00,45.0,45.0,44.93,44.99,448600.0,21.0242,21.0242,20.9915,21.0195,448600.0
2007-04-03 09:30:00,45.01,45.1,44.72,44.88,249600.0,21.0289,21.0709,20.8934,20.9681,249600.0
2007-04-03 10:00:00,44.89,45.1,44.85,44.86,135800.0,20.9728,21.0709,20.9541,20.9588,135800.0
2007-04-03 10:30:00,44.86,44.94,44.86,44.94,144200.0,20.9588,20.9962,20.9588,20.9962,144200.0
2007-04-03 11:00:00,44.94,44.96,44.87,44.9,109400.0,20.9962,21.0055,20.9635,20.9775,109400.0
2007-04-03 11:30:00,44.9,45.03,44.89,45.01,128600.0,20.9775,21.0382,20.9728,21.0289,128600.0
2007-04-03 12:00:00,45.0,45.01,44.92,44.93,131200.0,21.0242,21.0289,20.9868,20.9915,131200.0
2007-04-03 12:30:00,44.93,44.96,44.93,44.95,135200.0,20.9915,21.0055,20.9915,21.0008,135200.0
2007-04-03 13:00:00,44.95,44.99,44.93,44.99,102200.0,21.0008,21.0195,20.9915,21.0195,102200.0
2007-04-03 13:30:00,44.99,45.0,44.96,44.97,105000.0,21.0195,21.0242,21.0055,21.0102,105000.0
2007-04-03 14:00:00,44.97,45.0,44.89,44.93,212400.0,21.0102,21.0242,20.9728,20.9915,212400.0
2007-04-03 14:30:00,44.93,44.95,44.91,44.92,149600.0,20.9915,21.0008,20.9821,20.9868,149600.0
2007-04-03 15:00:00,44.92,44.95,44.88,44.93,326000.0,20.9868,21.0008,20.9681,20.9915,326000.0
2007-04-03 15:30:00,44.93,45.0,44.93,44.96,376800.0,20.9915,21.0242,20.9915,21.0055,376800.0
2007-04-04 09:30:00,45.03,45.1,44.91,45.01,208800.0,21.0382,21.0709,20.9821,21.0289,208800.0
2007-04-04 10:00:00,44.99,45.24,44.95,45.22,223800.0,21.0195,21.1363,21.0008,21.127,223800.0
2007-04-04 10:30:00,45.21,45.33,45.14,45.18,165600.0,21.1223,21.1784,21.0896,21.1083,165600.0
2007-04-04 11:00:00,45.17,45.17,45.09,45.1,144600.0,21.1036,21.1036,21.0662,21.0709,144600.0
2007-04-04 11:30:00,45.1,45.11,45.01,45.04,141200.0,21.0709,21.0756,21.0289,21.0429,141200.0
2007-04-04 12:00:00,45.04,45.07,44.98,44.98,114800.0,21.0429,21.0569,21.0148,21.0148,114800.0
2007-04-04 12:30:00,44.98,44.99,44.94,44.99,71800.0,21.0148,21.0195,20.9962,21.0195,71800.0
2007-04-04 13:00:00,44.99,44.99,44.82,44.84,128600.0,21.0195,21.0195,20.9401,20.9494,128600.0
2007-04-04 13:30:00,44.84,44.88,44.77,44.82,172600.0,20.9494,20.9681,20.9167,20.9401,172600.0
2007-04-04 14:00:00,44.81,44.84,44.77,44.8,122000.0,20.9354,20.9494,20.9167,20.9308,122000.0
2007-04-04 14:30:00,44.79,44.85,44.77,44.79,120800.0,20.9261,20.9541,20.9167,20.9261,120800.0
2007-04-04 15:00:00,44.79,44.81,44.76,44.77,184400.0,20.9261,20.9354,20.9121,20.9167,184400.0
2007-04-04 15:30:00,44.77,44.82,44.75,44.77,228400.0,20.9167,20.9401,20.9074,20.9167,228400.0
2007-04-05 09:30:00,44.79,44.91,44.72,44.82,171800.0,20.9261,20.9821,20.8934,20.9401,171800.0
2007-04-05 10:00:00,44.82,44.92,44.77,44.88,116000.0,20.9401,20.9868,20.9167,20.9681,116000.0
2007-04-05 10:30:00,44.88,44.9,44.81,44.85,126600.0,20.9681,20.9775,20.9354,20.9541,126600.0
2007-04-05 11:00:00,44.85,44.85,44.8,44.8,89000.0,20.9541,20.9541,20.9308,20.9308,89000.0
2007-04-05 11:30:00,44.8,44.87,44.8,44.85,149000.0,20.9308,20.9635,20.9308,20.9541,149000.0
2007-04-05 12:00:00,44.85,44.85,44.8,44.8,126800.0,20.9541,20.9541,20.9308,20.9308,126800.0
2007-04-05 12:30:00,44.81,44.86,44.78,44.79,187000.0,20.9354,20.9588,20.9214,20.9261,187000.0
2007-04-05 13:00:00,44.8,45.0,44.77,44.99,220800.0,20.9308,21.0242,20.9167,21.0195,220800.0
2007-04-05 13:30:00,44.99,45.01,44.97,44.99,113000.0,21.0195,21.0289,21.0102,21.0195,113000.0
2007-04-05 14:00:00,44.99,45.06,44.97,45.06,116200.0,21.0195,21.0522,21.0102,21.0522,116200.0
2007-04-05 14:30:00,45.06,45.13,45.04,45.12,188400.0,21.0522,21.0849,21.0429,21.0803,188400.0
2007-04-05 15:00:00,45.12,45.13,45.06,45.06,155600.0,21.0803,21.0849,21.0522,21.0522,155600.0
2007-04-05 15:30:00,45.05,45.1,44.99,45.05,399800.0,21.0476,21.0709,21.0195,21.0476,399800.0
2007-04-09 09:30:00,45.03,45.36,45.03,45.34,319600.0,21.0382,21.1924,21.0382,21.183,319600.0
2007-04-09 10:00:00,45.32,45.41,45.31,45.4,95600.0,21.1737,21.2157,21.169,21.2111,95600.0
2007-04-09 10:30:00,45.39,45.42,45.35,45.38,69800.0,21.2064,21.2204,21.1877,21.2017,69800.0
2007-04-09 11:00:00,45.37,45.39,45.27,45.29,158400.0,21.1971,21.2064,21.1503,21.1597,158400.0
2007-04-09 11:30:00,45.29,45.4,45.29,45.33,114000.0,21.1597,21.2111,21.1597,21.1784,114000.0
2007-04-09 12:00:00,45.33,45.38,45.32,45.34,90600.0,21.1784,21.2017,21.1737,21.183,90600.0
2007-04-09 12:30:00,45.34,45.34,45.28,45.29,116400.0,21.183,21.183,21.155,21.1597,116400.0
2007-04-09 13:00:00,45.28,45.32,45.26,45.29,80200.0,21.155,21.1737,21.1457,21.1597,80200.0
2007-04-09 13:30:00,45.28,45.3,45.21,45.21,53200.0,21.155,21.1644,21.1223,21.1223,53200.0
2007-04-09 14:00:00,45.21,45.22,45.09,45.1,167200.0,21.1223,21.127,21.0662,21.0709,167200.0
2007-04-09 14:30:00,45.1,45.1,45.06,45.1,198400.0,21.0709,21.0709,21.0522,21.0709,198400.0
2007-04-09 15:00:00,45.1,45.1,45.06,45.09,174800.0,21.0709,21.0709,21.0522,21.0662,174800.0
2007-04-09 15:30:00,45.09,45.13,45.07,45.1,188600.0,21.0662,21.0849,21.0569,21.0709,188600.0
2007-04-10 09:30:00,45.0,45.08,44.78,44.95,198000.0,21.0242,21.0616,20.9214,21.0008,198000.0
2007-04-10 10:00:00,44.96,45.07,44.93,45.04,242000.0,21.0055,21.0569,20.9915,21.0429,242000.0
2007-04-10 10:30:00,45.04,45.1,44.98,45.09,265200.0,21.0429,21.0709,21.0148,21.0662,265200.0
2007-04-10 11:00:00,45.08,45.1,45.02,45.07,121200.0,21.0616,21.0709,21.0335,21.0569,121200.0
2007-04-10 11:30:00,45.07,45.1,44.96,44.96,89600.0,21.0569,21.0709,21.0055,21.0055,89600.0
2007-04-10 12:00:00,44.95,45.13,44.95,45.13,84200.0,21.0008,21.0849,21.0008,21.0849,84200.0
2007-04-10 12:30:00,45.12,45.19,45.12,45.17,92000.0,21.0803,21.113,21.0803,21.1036,92000.0
2007-04-10 13:00:00,45.17,45.23,45.16,45.18,115000.0,21.1036,21.1316,21.0989,21.1083,115000.0
2007-04-10 13:30:00,45.18,45.21,45.15,45.19,65200.0,21.1083,21.1223,21.0943,21.113,65200.0
2007-04-10 14:00:00,45.19,45.23,45.17,45.2,215200.0,21.113,21.1316,21.1036,21.1176,215200.0
2007-04-10 14:30:00,45.19,45.23,45.18,45.2,135200.0,21.113,21.1316,21.1083,21.1176,135200.0
2007-04-10 15:00:00,45.21,45.24,45.19,45.22,158000.0,21.1223,21.1363,21.113,21.127,158000.0
2007-04-10 15:30:00,45.22,45.23,45.16,45.21,273200.0,21.127,21.1316,21.0989,21.1223,273200.0
2007-04-11 09:30:00,44.99,45.17,44.99,45.09,283400.0,21.0195,21.1036,21.0195,21.0662,283400.0
2007-04-11 10:00:00,45.09,45.24,45.08,45.23,229400.0,21.0662,21.1363,21.0616,21.1316,229400.0
2007-04-11 10:30:00,45.23,45.3,45.03,45.13,219600.0,21.1316,21.1644,21.0382,21.0849,219600.0
2007-04-11 11:00:00,45.13,45.18,45.1,45.12,233800.0,21.0849,21.1083,21.0709,21.0803,233800.0
2007-04-11 11:30:00,45.12,45.15,45.04,45.12,168000.0,21.0803,21.0943,21.0429,21.0803,168000.0
2007-04-11 12:00:00,45.12,45.14,45.08,45.11,173400.0,21.0803,21.0896,21.0616,21.0756,173400.0
2007-04-11 12:30:00,45.11,45.13,45.09,45.12,83200.0,21.0756,21.0849,21.0662,21.0803,83200.0
2007-04-11 13:00:00,45.12,45.15,45.08,45.14,103600.0,21.0803,21.0943,21.0616,21.0896,103600.0
2007-04-11 13:30:00,45.13,45.18,45.09,45.13,94600.0,21.0849,21.1083,21.0662,21.0849,94600.0
2007-04-11 14:00:00,45.12,45.19,44.92,44.95,347400.0,21.0803,21.113,20.9868,21.0008,347400.0
2007-04-11 14:30:00,44.95,44.99,44.91,44.96,180000.0,21.0008,21.0195,20.9821,21.0055,180000.0
2007-04-11 15:00:00,44.96,45.02,44.92,44.99,226400.0,21.0055,21.0335,20.9868,21.0195,226400.0
2007-04-11 15:30:00,44.99,45.06,44.94,44.94,511200.0,21.0195,21.0522,20.9962,20.9962,511200.0
2007-04-12 09:30:00,44.95,45.04,44.74,44.81,226200.0,21.0008,21.0429,20.9027,20.9354,226200.0
2007-04-12 10:00:00,44.81,44.83,44.67,44.77,226800.0,20.9354,20.9448,20.87,20.9167,226800.0
2007-04-12 10:30:00,44.77,44.77,44.62,44.66,116200.0,20.9167,20.9167,20.8467,20.8653,116200.0
2007-04-12 11:00:00,44.67,44.69,44.52,44.55,121200.0,20.87,20.8794,20.7999,20.814,121200.0
2007-04-12 11:30:00,44.55,44.55,44.41,44.46,137000.0,20.814,20.814,20.7485,20.7719,137000.0
2007-04-12 12:00:00,44.46,44.63,44.46,44.56,204000.0,20.7719,20.8513,20.7719,20.8186,204000.0
2007-04-12 12:30:00,44.56,44.67,44.54,44.62,105600.0,20.8186,20.87,20.8093,20.8467,105600.0
2007-04-12 13:00:00,44.62,44.66,44.6,44.65,106000.0,20.8467,20.8653,20.8373,20.8607,106000.0
2007-04-12 13:30:00,44.65,44.69,44.64,44.67,112000.0,20.8607,20.8794,20.856,20.87,112000.0
2007-04-12 14:00:00,44.68,44.72,44.67,44.67,102200.0,20.8747,20.8934,20.87,20.87,102200.0
2007-04-12 14:30:00,44.67,44.73,44.65,44.71,183800.0,20.87,20.898,20.8607,20.8887,183800.0
2007-04-12 15:00:00,44.72,44.73,44.68,44.71,136200.0,20.8934,20.898,20.8747,20.8887,136200.0
2007-04-12 15:30:00,44.71,44.79,44.69,44.75,241400.0,20.8887,20.9261,20.8794,20.9074,241400.0
2007-04-13 09:30:00,45.2,45.2,44.63,44.72,164800.0,21.1176,21.1176,20.8513,20.8934,164800.0
2007-04-13 10:00:00,44.72,44.77,44.41,44.45,184400.0,20.8934,20.9167,20.7485,20.7672,184400.0
2007-04-13 10:30:00,44.44,44.63,44.44,44.55,117000.0,20.7626,20.8513,20.7626,20.814,117000.0
2007-04-13 11:00:00,44.55,44.63,44.49,44.52,169200.0,20.814,20.8513,20.7859,20.7999,169200.0
2007-04-13 11:30:00,44.52,44.58,44.5,44.51,108800.0,20.7999,20.828,20.7906,20.7953,108800.0
2007-04-13 12:00:00,44.51,44.51,44.45,44.49,106200.0,20.7953,20.7953,20.7672,20.7859,106200.0
2007-04-13 12:30:00,44.48,44.6,44.46,44.58,180600.0,20.7812,20.8373,20.7719,20.828,180600.0
2007-04-13 13:00:00,44.57,44.62,44.56,44.6,90800.0,20.8233,20.8467,20.8186,20.8373,90800.0
2007-04-13 13:30:00,44.6,44.64,44.58,44.61,87000.0,20.8373,20.856,20.828,20.842,87000.0
2007-04-13 14:00:00,44.62,44.62,44.56,44.57,100800.0,20.8467,20.8467,20.8186,20.8233,100800.0
2007-04-13 14:30:00,44.57,44.59,44.51,44.57,179600.0,20.8233,20.8326,20.7953,20.8233,179600.0
2007-04-13 15:00:00,44.57,44.59,44.55,44.58,115800.0,20.8233,20.8326,20.814,20.828,115800.0
2007-04-13 15:30:00,44.58,44.6,44.54,44.57,197200.0,20.828,20.8373,20.8093,20.8233,197200.0
2007-04-16 09:30:00,44.57,44.61,44.33,44.4,250200.0,20.8233,20.842,20.7112,20.7439,250200.0
2007-04-16 10:00:00,44.4,44.48,44.4,44.41,196000.0,20.7439,20.7812,20.7439,20.7485,196000.0
2007-04-16 10:30:00,44.41,44.43,44.35,44.36,392000.0,20.7485,20.7579,20.7205,20.7252,392000.0
2007-04-16 11:00:00,44.35,44.44,44.33,44.41,754000.0,20.7205,20.7626,20.7112,20.7485,754000.0
2007-04-16 11:30:00,44.41,44.45,44.38,44.43,294800.0,20.7485,20.7672,20.7345,20.7579,294800.0
2007-04-16 12:00:00,44.43,44.47,44.42,44.45,228200.0,20.7579,20.7766,20.7532,20.7672,228200.0
2007-04-16 12:30:00,44.45,44.49,44.45,44.47,119600.0,20.7672,20.7859,20.7672,20.7766,119600.0
2007-04-16 13:00:00,44.46,44.51,44.45,44.49,122800.0,20.7719,20.7953,20.7672,20.7859,122800.0
2007-04-16 13:30:00,44.49,44.56,44.48,44.54,158800.0,20.7859,20.8186,20.7812,20.8093,158800.0
2007-04-16 14:00:00,44.55,44.64,44.55,44.64,200800.0,20.814,20.856,20.814,20.856,200800.0
2007-04-16 14:30:00,44.64,44.64,44.6,44.62,277200.0,20.856,20.856,20.8373,20.8467,277200.0
2007-04-16 15:00:00,44.62,44.71,44.62,44.7,235600.0,20.8467,20.8887,20.8467,20.884,235600.0
2007-04-16 15:30:00,44.71,44.77,44.7,44.74,421000.0,20.8887,20.9167,20.884,20.9027,421000.0
2007-04-17 09:30:00,44.58,44.68,44.43,44.63,282200.0,20.828,20.8747,20.7579,20.8513,282200.0
2007-04-17 10:00:00,44.63,44.68,44.53,44.63,209000.0,20.8513,20.8747,20.8046,20.8513,209000.0
2007-04-17 10:30:00,44.63,44.66,44.56,44.58,207000.0,20.8513,20.8653,20.8186,20.828,207000.0
2007-04-17 11:00:00,44.59,44.63,44.56,44.6,142000.0,20.8326,20.8513,20.8186,20.8373,142000.0
2007-04-17 11:30:00,44.6,44.63,44.55,44.62,219800.0,20.8373,20.8513,20.814,20.8467,219800.0
2007-04-17 12:00:00,44.62,44.62,44.56,44.57,149800.0,20.8467,20.8467,20.8186,20.8233,149800.0
2007-04-17 12:30:00,44.57,44.58,44.51,44.56,170600.0,20.8233,20.828,20.7953,20.8186,170600.0
2007-04-17 13:00:00,44.55,44.55,44.46,44.48,108800.0,20.814,20.814,20.7719,20.7812,108800.0
2007-04-17 13:30:00,44.48,44.49,44.42,44.46,239800.0,20.7812,20.7859,20.7532,20.7719,239800.0
2007-04-17 14:00:00,44.45,44.56,44.4,44.56,217800.0,20.7672,20.8186,20.7439,20.8186,217800.0
2007-04-17 14:30:00,44.56,44.66,44.52,44.66,231600.0,20.8186,20.8653,20.7999,20.8653,231600.0
2007-04-17 15:00:00,44.66,44.66,44.59,44.6,162200.0,20.8653,20.8653,20.8326,20.8373,162200.0
2007-04-17 15:30:00,44.6,44.62,44.58,44.6,265800.0,20.8373,20.8467,20.828,20.8373,265800.0
2007-04-18 09:30:00,44.58,44.58,44.34,44.38,264400.0,20.828,20.828,20.7158,20.7345,264400.0
2007-04-18 10:00:00,44.39,44.39,44.19,44.21,329400.0,20.7392,20.7392,20.6458,20.6551,329400.0
2007-04-18 10:30:00,44.2,44.24,44.12,44.18,324400.0,20.6504,20.6691,20.6131,20.6411,324400.0
2007-04-18 11:00:00,44.18,44.33,44.17,44.33,275200.0,20.6411,20.7112,20.6364,20.7112,275200.0
2007-04-18 11:30:00,44.33,44.42,44.32,44.37,310600.0,20.7112,20.7532,20.7065,20.7299,310600.0
2007-04-18 12:00:00,44.38,44.48,44.37,44.47,311400.0,20.7345,20.7812,20.7299,20.7766,311400.0
2007-04-18 12:30:00,44.47,44.49,44.41,44.42,282400.0,20.7766,20.7859,20.7485,20.7532,282400.0
2007-04-18 13:00:00,44.42,44.45,44.35,44.38,269400.0,20.7532,20.7672,20.7205,20.7345,269400.0
2007-04-18 13:30:00,44.38,44.42,44.32,44.37,236600.0,20.7345,20.7532,20.7065,20.7299,236600.0
2007-04-18 14:00:00,44.36,44.4,44.35,44.35,283400.0,20.7252,20.7439,20.7205,20.7205,283400.0
2007-04-18 14:30:00,44.35,44.37,44.33,44.34,295400.0,20.7205,20.7299,20.7112,20.7158,295400.0
2007-04-18 15:00:00,44.34,44.41,44.34,44.41,418600.0,20.7158,20.7485,20.7158,20.7485,418600.0
2007-04-18 15:30:00,44.41,44.42,44.35,44.35,404800.0,20.7485,20.7532,20.7205,20.7205,404800.0
2007-04-19 09:30:00,44.79,44.79,44.12,44.19,303200.0,20.9261,20.9261,20.6131,20.6458,303200.0
2007-04-19 10:00:00,44.19,44.28,44.16,44.17,298600.0,20.6458,20.6878,20.6317,20.6364,298600.0
2007-04-19 10:30:00,44.17,44.22,44.15,44.2,207800.0,20.6364,20.6598,20.6271,20.6504,207800.0
2007-04-19 11:00:00,44.2,44.22,44.2,44.21,286200.0,20.6504,20.6598,20.6504,20.6551,286200.0
2007-04-19 11:30:00,44.2,44.26,44.1,44.18,477600.0,20.6504,20.6785,20.6037,20.6411,477600.0
2007-04-19 12:00:00,44.18,44.38,44.15,44.35,286600.0,20.6411,20.7345,20.6271,20.7205,286600.0
2007-04-19 12:30:00,44.35,44.37,44.33,44.36,193200.0,20.7205,20.7299,20.7112,20.7252,193200.0
2007-04-19 13:00:00,44.36,44.46,44.35,44.43,203000.0,20.7252,20.7719,20.7205,20.7579,203000.0
2007-04-19 13:30:00,44.43,44.62,44.42,44.58,262400.0,20.7579,20.8467,20.7532,20.828,262400.0
2007-04-19 14:00:00,44.58,44.6,44.53,44.58,275600.0,20.828,20.8373,20.8046,20.828,275600.0
2007-04-19 14:30:00,44.58,44.59,44.53,44.53,177800.0,20.828,20.8326,20.8046,20.8046,177800.0
2007-04-19 15:00:00,44.54,44.63,44.51,44.62,371800.0,20.8093,20.8513,20.7953,20.8467,371800.0
2007-04-19 15:30:00,44.62,44.63,44.48,44.53,647000.0,20.8467,20.8513,20.7812,20.8046,647000.0
2007-04-20 09:30:00,44.97,45.17,44.85,44.92,1246000.0,21.0102,21.1036,20.9541,20.9868,1246000.0
2007-04-20 10:00:00,44.92,45.31,44.92,45.31,553600.0,20.9868,21.169,20.9868,21.169,553600.0
2007-04-20 10:30:00,45.3,45.38,45.23,45.24,354000.0,21.1644,21.2017,21.1316,21.1363,354000.0
2007-04-20 11:00:00,45.23,45.31,45.17,45.31,432800.0,21.1316,21.169,21.1036,21.169,432800.0
2007-04-20 11:30:00,45.31,45.44,45.12,45.44,426000.0,21.169,21.2298,21.0803,21.2298,426000.0
2007-04-20 12:00:00,45.44,45.52,45.43,45.48,331200.0,21.2298,21.2671,21.2251,21.2484,331200.0
2007-04-20 12:30:00,45.48,45.48,45.26,45.26,257000.0,21.2484,21.2484,21.1457,21.1457,257000.0
2007-04-20 13:00:00,45.26,45.27,45.14,45.22,312800.0,21.1457,21.1503,21.0896,21.127,312800.0
2007-04-20 13:30:00,45.22,45.29,45.21,45.24,197400.0,21.127,21.1597,21.1223,21.1363,197400.0
2007-04-20 14:00:00,45.24,45.42,45.23,45.41,393800.0,21.1363,21.2204,21.1316,21.2157,393800.0
2007-04-20 14:30:00,45.4,45.54,45.4,45.44,531600.0,21.2111,21.2765,21.2111,21.2298,531600.0
2007-04-20 15:00:00,45.43,45.46,45.33,45.35,460800.0,21.2251,21.2391,21.1784,21.1877,460800.0
2007-04-20 15:30:00,45.35,45.46,45.33,45.46,744200.0,21.1877,21.2391,21.1784,21.2391,744200.0
2007-04-23 09:30:00,45.44,45.72,45.42,45.71,358200.0,21.2298,21.3606,21.2204,21.3559,358200.0
2007-04-23 10:00:00,45.71,45.97,45.68,45.85,364800.0,21.3559,21.4774,21.3419,21.4213,364800.0
2007-04-23 10:30:00,45.85,45.92,45.83,45.83,187200.0,21.4213,21.454,21.412,21.412,187200.0
2007-04-23 11:00:00,45.83,45.85,45.76,45.83,265600.0,21.412,21.4213,21.3793,21.412,265600.0
2007-04-23 11:30:00,45.83,45.84,45.71,45.74,244200.0,21.412,21.4166,21.3559,21.3699,244200.0
2007-04-23 12:00:00,45.74,45.8,45.74,45.77,176400.0,21.3699,21.398,21.3699,21.3839,176400.0
2007-04-23 12:30:00,45.77,45.85,45.75,45.85,157400.0,21.3839,21.4213,21.3746,21.4213,157400.0
2007-04-23 13:00:00,45.87,45.91,45.85,45.91,215200.0,21.4307,21.4493,21.4213,21.4493,215200.0
2007-04-23 13:30:00,45.91,45.95,45.8,45.83,293200.0,21.4493,21.468,21.398,21.412,293200.0
2007-04-23 14:00:00,45.83,45.83,45.71,45.74,281000.0,21.412,21.412,21.3559,21.3699,281000.0
2007-04-23 14:30:00,45.73,45.79,45.71,45.73,286200.0,21.3653,21.3933,21.3559,21.3653,286200.0
2007-04-23 15:00:00,45.74,45.79,45.73,45.77,254000.0,21.3699,21.3933,21.3653,21.3839,254000.0
2007-04-23 15:30:00,45.77,45.9,45.76,45.83,662600.0,21.3839,21.4447,21.3793,21.412,662600.0
2007-04-24 09:30:00,45.82,45.85,45.6,45.69,204400.0,21.4073,21.4213,21.3045,21.3466,204400.0
2007-04-24 10:00:00,45.66,45.76,45.6,45.67,224600.0,21.3325,21.3793,21.3045,21.3372,224600.0
2007-04-24 10:30:00,45.66,45.77,45.63,45.76,135200.0,21.3325,21.3839,21.3185,21.3793,135200.0
2007-04-24 11:00:00,45.77,45.77,45.68,45.74,164200.0,21.3839,21.3839,21.3419,21.3699,164200.0
2007-04-24 11:30:00,45.75,45.77,45.7,45.72,140000.0,21.3746,21.3839,21.3512,21.3606,140000.0
2007-04-24 12:00:00,45.72,45.77,45.71,45.73,168800.0,21.3606,21.3839,21.3559,21.3653,168800.0
2007-04-24 12:30:00,45.73,45.77,45.7,45.73,203400.0,21.3653,21.3839,21.3512,21.3653,203400.0
2007-04-24 13:00:00,45.73,45.77,45.7,45.73,139000.0,21.3653,21.3839,21.3512,21.3653,139000.0
2007-04-24 13:30:00,45.73,45.8,45.72,45.8,173600.0,21.3653,21.398,21.3606,21.398,173600.0
2007-04-24 14:00:00,45.8,45.9,45.8,45.87,135000.0,21.398,21.4447,21.398,21.4307,135000.0
2007-04-24 14:30:00,45.87,45.92,45.77,45.8,116400.0,21.4307,21.454,21.3839,21.398,116400.0
2007-04-24 15:00:00,45.8,45.84,45.75,45.78,107600.0,21.398,21.4166,21.3746,21.3886,107600.0
2007-04-24 15:30:00,45.79,45.82,45.77,45.77,197200.0,21.3933,21.4073,21.3839,21.3839,197200.0
2007-04-25 09:30:00,45.95,45.99,45.81,45.94,287200.0,21.468,21.4867,21.4026,21.4634,287200.0
2007-04-25 10:00:00,45.93,45.95,45.85,45.94,253200.0,21.4587,21.468,21.4213,21.4634,253200.0
2007-04-25 10:30:00,45.92,46.08,45.88,46.05,241200.0,21.454,21.5288,21.4353,21.5148,241200.0
2007-04-25 11:00:00,46.05,46.09,46.01,46.01,157400.0,21.5148,21.5334,21.4961,21.4961,157400.0
2007-04-25 11:30:00,46.01,46.1,45.98,46.09,153600.0,21.4961,21.5381,21.4821,21.5334,153600.0
2007-04-25 12:00:00,46.09,46.2,46.09,46.18,246000.0,21.5334,21.5848,21.5334,21.5755,246000.0
2007-04-25 12:30:00,46.18,46.26,46.01,46.15,950800.0,21.5755,21.6129,21.4961,21.5615,950800.0
2007-04-25 13:00:00,46.16,46.16,46.06,46.06,129200.0,21.5661,21.5661,21.5194,21.5194,129200.0
2007-04-25 13:30:00,46.07,46.11,46.01,46.04,194400.0,21.5241,21.5428,21.4961,21.5101,194400.0
2007-04-25 14:00:00,46.02,46.05,45.93,45.93,226800.0,21.5007,21.5148,21.4587,21.4587,226800.0
2007-04-25 14:30:00,45.93,45.98,45.91,45.92,150600.0,21.4587,21.4821,21.4493,21.454,150600.0
2007-04-25 15:00:00,45.92,46.12,45.92,46.1,348000.0,21.454,21.5475,21.454,21.5381,348000.0
2007-04-25 15:30:00,46.1,46.21,46.07,46.16,584400.0,21.5381,21.5895,21.5241,21.5661,584400.0
2007-04-26 09:30:00,46.21,46.32,46.05,46.16,230000.0,21.5895,21.6409,21.5148,21.5661,230000.0
2007-04-26 10:00:00,46.15,46.23,46.07,46.12,243600.0,21.5615,21.5989,21.5241,21.5475,243600.0
2007-04-26 10:30:00,46.11,46.18,46.1,46.14,204400.0,21.5428,21.5755,21.5381,21.5568,204400.0
2007-04-26 11:00:00,46.13,46.26,46.13,46.2,115000.0,21.5521,21.6129,21.5521,21.5848,115000.0
2007-04-26 11:30:00,46.2,46.21,46.12,46.15,107200.0,21.5848,21.5895,21.5475,21.5615,107200.0
2007-04-26 12:00:00,46.15,46.23,46.13,46.2,109200.0,21.5615,21.5989,21.5521,21.5848,109200.0
2007-04-26 12:30:00,46.21,46.26,46.18,46.18,97200.0,21.5895,21.6129,21.5755,21.5755,97200.0
2007-04-26 13:00:00,46.18,46.27,46.16,46.18,242600.0,21.5755,21.6175,21.5661,21.5755,242600.0
2007-04-26 13:30:00,46.17,46.22,46.1,46.13,118800.0,21.5708,21.5942,21.5381,21.5521,118800.0
2007-04-26 14:00:00,46.13,46.27,46.12,46.24,138600.0,21.5521,21.6175,21.5475,21.6035,138600.0
2007-04-26 14:30:00,46.24,46.34,46.22,46.23,220800.0,21.6035,21.6502,21.5942,21.5989,220800.0
2007-04-26 15:00:00,46.22,46.25,46.19,46.23,367600.0,21.5942,21.6082,21.5802,21.5989,367600.0
2007-04-26 15:30:00,46.23,46.29,46.13,46.14,508200.0,21.5989,21.6269,21.5521,21.5568,508200.0
2007-04-27 09:30:00,45.79,46.13,45.79,45.8,324000.0,21.3933,21.5521,21.3933,21.398,324000.0
2007-04-27 10:00:00,45.81,45.96,45.79,45.95,264400.0,21.4026,21.4727,21.3933,21.468,264400.0
2007-04-27 10:30:00,45.95,45.95,45.71,45.81,219200.0,21.468,21.468,21.3559,21.4026,219200.0
2007-04-27 11:00:00,45.81,45.92,45.77,45.79,214200.0,21.4026,21.454,21.3839,21.3933,214200.0
2007-04-27 11:30:00,45.8,45.93,45.73,45.91,398600.0,21.398,21.4587,21.3653,21.4493,398600.0
2007-04-27 12:00:00,45.91,45.91,45.77,45.83,139800.0,21.4493,21.4493,21.3839,21.412,139800.0
2007-04-27 12:30:00,45.82,45.95,45.8,45.83,95200.0,21.4073,21.468,21.398,21.412,95200.0
2007-04-27 13:00:00,45.82,45.88,45.82,45.85,91600.0,21.4073,21.4353,21.4073,21.4213,91600.0
2007-04-27 13:30:00,45.86,45.88,45.79,45.82,126000.0,21.426,21.4353,21.3933,21.4073,126000.0
2007-04-27 14:00:00,45.82,45.87,45.74,45.81,143000.0,21.4073,21.4307,21.3699,21.4026,143000.0
2007-04-27 14:30:00,45.79,45.92,45.79,45.88,188800.0,21.3933,21.454,21.3933,21.4353,188800.0
2007-04-27 15:00:00,45.88,45.89,45.85,45.87,244400.0,21.4353,21.44,21.4213,21.4307,244400.0
2007-04-27 15:30:00,45.87,45.91,45.74,45.8,283600.0,21.4307,21.4493,21.3699,21.398,283600.0
2007-04-30 09:30:00,46.82,46.82,46.24,46.31,1415600.0,21.8745,21.8745,21.6035,21.6362,1415600.0
2007-04-30 10:00:00,46.31,46.33,46.19,46.27,444400.0,21.6362,21.6456,21.5802,21.6175,444400.0
2007-04-30 10:30:00,46.27,46.33,46.18,46.3,246800.0,21.6175,21.6456,21.5755,21.6316,246800.0
2007-04-30 11:00:00,46.3,46.31,46.21,46.24,274200.0,21.6316,21.6362,21.5895,21.6035,274200.0
2007-04-30 11:30:00,46.24,46.24,46.07,46.1,394600.0,21.6035,21.6035,21.5241,21.5381,394600.0
2007-04-30 12:00:00,46.1,46.1,45.99,46.07,314400.0,21.5381,21.5381,21.4867,21.5241,314400.0
2007-04-30 12:30:00,46.08,46.11,46.02,46.04,115600.0,21.5288,21.5428,21.5007,21.5101,115600.0
2007-04-30 13:00:00,46.03,46.06,46.0,46.01,163800.0,21.5054,21.5194,21.4914,21.4961,163800.0
2007-04-30 13:30:00,46.01,46.05,46.0,46.04,97800.0,21.4961,21.5148,21.4914,21.5101,97800.0
2007-04-30 14:00:00,46.04,46.07,45.95,45.98,133200.0,21.5101,21.5241,21.468,21.4821,133200.0
2007-04-30 14:30:00,45.98,45.99,45.73,45.74,298000.0,21.4821,21.4867,21.3653,21.3699,298000.0
2007-04-30 15:00:00,45.74,45.77,45.59,45.67,315600.0,21.3699,21.3839,21.2998,21.3372,315600.0
2007-04-30 15:30:00,45.67,45.69,45.59,45.6,414600.0,21.3372,21.3466,21.2998,21.3045,414600.0
2007-05-01 09:30:00,45.99,46.23,45.8,45.91,680000.0,21.4867,21.5989,21.398,21.4493,680000.0
2007-05-01 10:00:00,45.91,46.05,45.53,45.85,521400.0,21.4493,21.5148,21.2718,21.4213,521400.0
2007-05-01 10:30:00,45.85,45.94,45.83,45.87,161400.0,21.4213,21.4634,21.412,21.4307,161400.0
2007-05-01 11:00:00,45.85,45.99,45.85,45.97,200800.0,21.4213,21.4867,21.4213,21.4774,200800.0
2007-05-01 11:30:00,45.97,46.05,45.9,45.91,180400.0,21.4774,21.5148,21.4447,21.4493,180400.0
2007-05-01 12:00:00,45.91,46.13,45.91,46.1,154400.0,21.4493,21.5521,21.4493,21.5381,154400.0
2007-05-01 12:30:00,46.1,46.23,46.1,46.14,116600.0,21.5381,21.5989,21.5381,21.5568,116600.0
2007-05-01 13:00:00,46.13,46.13,45.96,46.02,189400.0,21.5521,21.5521,21.4727,21.5007,189400.0
2007-05-01 13:30:00,46.01,46.05,45.95,46.02,166200.0,21.4961,21.5148,21.468,21.5007,166200.0
2007-05-01 14:00:00,46.0,46.08,45.93,46.04,271800.0,21.4914,21.5288,21.4587,21.5101,271800.0
2007-05-01 14:30:00,46.04,46.13,46.04,46.13,355600.0,21.5101,21.5521,21.5101,21.5521,355600.0
2007-05-01 15:00:00,46.1,46.16,46.05,46.08,321600.0,21.5381,21.5661,21.5148,21.5288,321600.0
2007-05-01 15:30:00,46.08,46.13,46.07,46.1,1400000.0,21.5288,21.5521,21.5241,21.5381,1400000.0
2007-05-02 09:30:00,46.26,46.26,45.63,45.99,720200.0,21.6129,21.6129,21.3185,21.4867,720200.0
2007-05-02 10:00:00,45.99,46.02,45.94,46.01,390400.0,21.4867,21.5007,21.4634,21.4961,390400.0
2007-05-02 10:30:00,46.01,46.13,45.99,46.08,1058200.0,21.4961,21.5521,21.4867,21.5288,1058200.0
2007-05-02 11:00:00,46.08,46.09,45.95,45.95,711800.0,21.5288,21.5334,21.468,21.468,711800.0
2007-05-02 11:30:00,45.95,46.01,45.9,46.0,192600.0,21.468,21.4961,21.4447,21.4914,192600.0
2007-05-02 12:00:00,46.0,46.01,45.98,45.99,222400.0,21.4914,21.4961,21.4821,21.4867,222400.0
2007-05-02 12:30:00,46.01,46.04,45.96,46.0,243200.0,21.4961,21.5101,21.4727,21.4914,243200.0
2007-05-02 13:00:00,46.0,46.04,45.99,45.99,283000.0,21.4914,21.5101,21.4867,21.4867,283000.0
2007-05-02 13:30:00,45.99,46.02,45.91,45.95,339600.0,21.4867,21.5007,21.4493,21.468,339600.0
2007-05-02 14:00:00,45.95,45.96,45.93,45.95,450600.0,21.468,21.4727,21.4587,21.468,450600.0
2007-05-02 14:30:00,45.95,46.07,45.95,46.0,436400.0,21.468,21.5241,21.468,21.4914,436400.0
2007-05-02 15:00:00,46.01,46.03,45.96,46.0,309000.0,21.4961,21.5054,21.4727,21.4914,309000.0
2007-05-02 15:30:00,45.99,46.02,45.98,45.99,332800.0,21.4867,21.5007,21.4821,21.4867,332800.0
2007-05-03 09:30:00,45.58,45.87,45.48,45.76,461600.0,21.2952,21.4307,21.2484,21.3793,461600.0
2007-05-03 10:00:00,45.75,45.82,45.55,45.63,404000.0,21.3746,21.4073,21.2812,21.3185,404000.0
2007-05-03 10:30:00,45.63,45.75,45.62,45.69,259200.0,21.3185,21.3746,21.3139,21.3466,259200.0
2007-05-03 11:00:00,45.69,45.71,45.48,45.56,426400.0,21.3466,21.3559,21.2484,21.2858,426400.0
2007-05-03 11:30:00,45.57,45.6,45.41,45.46,195600.0,21.2905,21.3045,21.2157,21.2391,195600.0
2007-05-03 12:00:00,45.47,45.52,45.37,45.37,196800.0,21.2438,21.2671,21.1971,21.1971,196800.0
2007-05-03 12:30:00,45.37,45.52,45.36,45.44,248800.0,21.1971,21.2671,21.1924,21.2298,248800.0
2007-05-03 13:00:00,45.44,45.51,45.41,45.48,128600.0,21.2298,21.2625,21.2157,21.2484,128600.0
2007-05-03 13:30:00,45.49,45.57,45.42,45.5,378200.0,21.2531,21.2905,21.2204,21.2578,378200.0
2007-05-03 14:00:00,45.48,45.6,45.44,45.52,111400.0,21.2484,21.3045,21.2298,21.2671,111400.0
2007-05-03 14:30:00,45.52,45.63,45.45,45.6,161800.0,21.2671,21.3185,21.2344,21.3045,161800.0
2007-05-03 15:00:00,45.6,45.66,45.55,45.62,160600.0,21.3045,21.3325,21.2812,21.3139,160600.0
2007-05-03 15:30:00,45.62,45.64,45.51,45.55,374400.0,21.3139,21.3232,21.2625,21.2812,374400.0
2007-05-04 09:30:00,45.57,45.65,45.48,45.54,269200.0,21.2905,21.3279,21.2484,21.2765,269200.0
2007-05-04 10:00:00,45.54,45.7,45.49,45.64,173800.0,21.2765,21.3512,21.2531,21.3232,173800.0
2007-05-04 10:30:00,45.63,45.68,45.58,45.6,194400.0,21.3185,21.3419,21.2952,21.3045,194400.0
2007-05-04 11:00:00,45.6,45.63,45.46,45.49,178200.0,21.3045,21.3185,21.2391,21.2531,178200.0
2007-05-04 11:30:00,45.48,45.49,45.37,45.37,129800.0,21.2484,21.2531,21.1971,21.1971,129800.0
2007-05-04 12:00:00,45.37,45.38,45.31,45.31,173200.0,21.1971,21.2017,21.169,21.169,173200.0
2007-05-04 12:30:00,45.31,45.35,45.24,45.3,175000.0,21.169,21.1877,21.1363,21.1644,175000.0
2007-05-04 13:00:00,45.3,45.42,45.27,45.32,135200.0,21.1644,21.2204,21.1503,21.1737,135200.0
2007-05-04 13:30:00,45.32,45.43,45.3,45.33,118600.0,21.1737,21.2251,21.1644,21.1784,118600.0
2007-05-04 14:00:00,45.33,45.37,45.27,45.34,129800.0,21.1784,21.1971,21.1503,21.183,129800.0
2007-05-04 14:30:00,45.34,45.38,45.29,45.31,113400.0,21.183,21.2017,21.1597,21.169,113400.0
2007-05-04 15:00:00,45.31,45.4,45.31,45.38,124400.0,21.169,21.2111,21.169,21.2017,124400.0
2007-05-04 15:30:00,45.38,45.41,45.29,45.37,298200.0,21.2017,21.2157,21.1597,21.1971,298200.0
2007-05-07 09:30:00,45.41,45.49,45.35,45.38,261800.0,21.2157,21.2531,21.1877,21.2017,261800.0
2007-05-07 10:00:00,45.4,45.49,45.1,45.23,593800.0,21.2111,21.2531,21.0709,21.1316,593800.0
2007-05-07 10:30:00,45.24,45.31,45.21,45.24,178200.0,21.1363,21.169,21.1223,21.1363,178200.0
2007-05-07 11:00:00,45.24,45.25,45.19,45.25,190800.0,21.1363,21.141,21.113,21.141,190800.0
2007-05-07 11:30:00,45.25,45.25,45.15,45.2,280600.0,21.141,21.141,21.0943,21.1176,280600.0
2007-05-07 12:00:00,45.2,45.24,45.13,45.24,413800.0,21.1176,21.1363,21.0849,21.1363,413800.0
2007-05-07 12:30:00,45.24,45.24,45.15,45.2,264800.0,21.1363,21.1363,21.0943,21.1176,264800.0
2007-05-07 13:00:00,45.2,45.24,45.13,45.18,143400.0,21.1176,21.1363,21.0849,21.1083,143400.0
2007-05-07 13:30:00,45.19,45.21,45.13,45.13,201000.0,21.113,21.1223,21.0849,21.0849,201000.0
2007-05-07 14:00:00,45.13,45.24,45.13,45.24,143800.0,21.0849,21.1363,21.0849,21.1363,143800.0
2007-05-07 14:30:00,45.24,45.28,45.21,45.24,129200.0,21.1363,21.155,21.1223,21.1363,129200.0
2007-05-07 15:00:00,45.24,45.27,45.22,45.26,216200.0,21.1363,21.1503,21.127,21.1457,216200.0
2007-05-07 15:30:00,45.25,45.27,45.2,45.21,437000.0,21.141,21.1503,21.1176,21.1223,437000.0
2007-05-08 09:30:00,45.13,45.21,45.02,45.12,320600.0,21.0849,21.1223,21.0335,21.0803,320600.0
2007-05-08 10:00:00,45.12,45.13,45.01,45.05,206200.0,21.0803,21.0849,21.0289,21.0476,206200.0
2007-05-08 10:30:00,45.05,45.09,44.9,44.91,273000.0,21.0476,21.0662,20.9775,20.9821,273000.0
2007-05-08 11:00:00,44.91,44.92,44.81,44.84,189400.0,20.9821,20.9868,20.9354,20.9494,189400.0
2007-05-08 11:30:00,44.84,44.86,44.8,44.81,146000.0,20.9494,20.9588,20.9308,20.9354,146000.0
2007-05-08 12:00:00,44.81,44.81,44.72,44.73,200200.0,20.9354,20.9354,20.8934,20.898,200200.0
2007-05-08 12:30:00,44.73,44.76,44.72,44.75,248200.0,20.898,20.9121,20.8934,20.9074,248200.0
2007-05-08 13:00:00,44.74,44.77,44.74,44.74,216200.0,20.9027,20.9167,20.9027,20.9027,216200.0
2007-05-08 13:30:00,44.74,44.75,44.74,44.75,146400.0,20.9027,20.9074,20.9027,20.9074,146400.0
2007-05-08 14:00:00,44.75,44.78,44.72,44.78,199800.0,20.9074,20.9214,20.8934,20.9214,199800.0
2007-05-08 14:30:00,44.78,44.8,44.74,44.76,234400.0,20.9214,20.9308,20.9027,20.9121,234400.0
2007-05-08 15:00:00,44.76,44.77,44.73,44.76,414800.0,20.9121,20.9167,20.898,20.9121,414800.0
2007-05-08 15:30:00,44.76,44.88,44.74,44.86,912000.0,20.9121,20.9681,20.9027,20.9588,912000.0
2007-05-09 09:30:00,44.85,45.07,44.84,44.98,231400.0,20.9541,21.0569,20.9494,21.0148,231400.0
2007-05-09 10:00:00,44.97,45.02,44.9,44.99,145600.0,21.0102,21.0335,20.9775,21.0195,145600.0
2007-05-09 10:30:00,44.99,45.04,44.97,45.01,155600.0,21.0195,21.0429,21.0102,21.0289,155600.0
2007-05-09 11:00:00,45.02,45.11,45.01,45.1,605400.0,21.0335,21.0756,21.0289,21.0709,605400.0
2007-05-09 11:30:00,45.1,45.15,45.08,45.13,171800.0,21.0709,21.0943,21.0616,21.0849,171800.0
2007-05-09 12:00:00,45.14,45.19,45.14,45.16,88200.0,21.0896,21.113,21.0896,21.0989,88200.0
2007-05-09 12:30:00,45.15,45.18,45.14,45.15,92800.0,21.0943,21.1083,21.0896,21.0943,92800.0
2007-05-09 13:00:00,45.15,45.19,45.14,45.17,100200.0,21.0943,21.113,21.0896,21.1036,100200.0
2007-05-09 13:30:00,45.17,45.18,45.1,45.1,81200.0,21.1036,21.1083,21.0709,21.0709,81200.0
2007-05-09 14:00:00,45.1,45.14,44.89,44.95,427400.0,21.0709,21.0896,20.9728,21.0008,427400.0
2007-05-09 14:30:00,44.94,45.17,44.92,45.1,224200.0,20.9962,21.1036,20.9868,21.0709,224200.0
2007-05-09 15:00:00,45.09,45.1,45.02,45.08,513800.0,21.0662,21.0709,21.0335,21.0616,513800.0
2007-05-09 15:30:00,45.1,45.13,45.06,45.08,208400.0,21.0709,21.0849,21.0522,21.0616,208400.0
2007-05-10 09:30:00,44.97,45.01,44.75,44.92,232400.0,21.0102,21.0289,20.9074,20.9868,232400.0
2007-05-10 10:00:00,44.93,45.05,44.89,44.98,143400.0,20.9915,21.0476,20.9728,21.0148,143400.0
2007-05-10 10:30:00,44.98,45.16,44.97,45.13,267800.0,21.0148,21.0989,21.0102,21.0849,267800.0
2007-05-10 11:00:00,45.13,45.18,45.05,45.09,320400.0,21.0849,21.1083,21.0476,21.0662,320400.0
2007-05-10 11:30:00,45.09,45.12,44.88,44.88,180000.0,21.0662,21.0803,20.9681,20.9681,180000.0
2007-05-10 12:00:00,44.87,44.93,44.85,44.9,101800.0,20.9635,20.9915,20.9541,20.9775,101800.0
2007-05-10 12:30:00,44.89,44.91,44.85,44.9,77200.0,20.9728,20.9821,20.9541,20.9775,77200.0
2007-05-10 13:00:00,44.9,44.95,44.84,44.95,160000.0,20.9775,21.0008,20.9494,21.0008,160000.0
2007-05-10 13:30:00,44.94,44.94,44.76,44.81,178800.0,20.9962,20.9962,20.9121,20.9354,178800.0
2007-05-10 14:00:00,44.81,44.9,44.76,44.77,110400.0,20.9354,20.9775,20.9121,20.9167,110400.0
2007-05-10 14:30:00,44.77,44.79,44.73,44.74,106400.0,20.9167,20.9261,20.898,20.9027,106400.0
2007-05-10 15:00:00,44.74,44.76,44.67,44.7,176400.0,20.9027,20.9121,20.87,20.884,176400.0
2007-05-10 15:30:00,44.7,44.7,44.57,44.6,312400.0,20.884,20.884,20.8233,20.8373,312400.0
2007-05-11 09:30:00,44.8,44.98,44.76,44.85,226200.0,20.9308,21.0148,20.9121,20.9541,226200.0
2007-05-11 10:00:00,44.85,44.87,44.77,44.83,128000.0,20.9541,20.9635,20.9167,20.9448,128000.0
2007-05-11 10:30:00,44.84,44.97,44.79,44.95,182400.0,20.9494,21.0102,20.9261,21.0008,182400.0
2007-05-11 11:00:00,44.96,45.02,44.92,45.01,129000.0,21.0055,21.0335,20.9868,21.0289,129000.0
2007-05-11 11:30:00,45.01,45.01,44.96,44.98,107600.0,21.0289,21.0289,21.0055,21.0148,107600.0
2007-05-11 12:00:00,44.99,45.1,44.97,45.08,176000.0,21.0195,21.0709,21.0102,21.0616,176000.0
2007-05-11 12:30:00,45.08,45.16,45.08,45.16,126000.0,21.0616,21.0989,21.0616,21.0989,126000.0
2007-05-11 13:00:00,45.16,45.21,45.13,45.19,146400.0,21.0989,21.1223,21.0849,21.113,146400.0
2007-05-11 13:30:00,45.2,45.24,45.17,45.19,125400.0,21.1176,21.1363,21.1036,21.113,125400.0
2007-05-11 14:00:00,45.2,45.22,45.18,45.21,180600.0,21.1176,21.127,21.1083,21.1223,180600.0
2007-05-11 14:30:00,45.21,45.23,45.2,45.2,167800.0,21.1223,21.1316,21.1176,21.1176,167800.0
2007-05-11 15:00:00,45.21,45.23,45.19,45.2,179400.0,21.1223,21.1316,21.113,21.1176,179400.0
2007-05-11 15:30:00,45.2,45.26,45.16,45.26,488200.0,21.1176,21.1457,21.0989,21.1457,488200.0
2007-05-14 09:30:00,45.45,45.58,45.4,45.53,236600.0,21.2344,21.2952,21.2111,21.2718,236600.0
2007-05-14 10:00:00,45.53,45.57,45.44,45.5,245400.0,21.2718,21.2905,21.2298,21.2578,245400.0
2007-05-14 10:30:00,45.49,45.53,45.41,45.45,193800.0,21.2531,21.2718,21.2157,21.2344,193800.0
2007-05-14 11:00:00,45.45,45.46,45.4,45.44,154800.0,21.2344,21.2391,21.2111,21.2298,154800.0
2007-05-14 11:30:00,45.44,45.46,45.4,45.46,87400.0,21.2298,21.2391,21.2111,21.2391,87400.0
2007-05-14 12:00:00,45.46,45.48,45.4,45.41,104200.0,21.2391,21.2484,21.2111,21.2157,104200.0
2007-05-14 12:30:00,45.41,45.42,45.35,45.35,146000.0,21.2157,21.2204,21.1877,21.1877,146000.0
2007-05-14 13:00:00,45.35,45.35,45.22,45.34,193000.0,21.1877,21.1877,21.127,21.183,193000.0
2007-05-14 13:30:00,45.34,45.35,45.21,45.23,89200.0,21.183,21.1877,21.1223,21.1316,89200.0
2007-05-14 14:00:00,45.23,45.25,45.13,45.25,150200.0,21.1316,21.141,21.0849,21.141,150200.0
2007-05-14 14:30:00,45.25,45.27,45.18,45.21,196200.0,21.141,21.1503,21.1083,21.1223,196200.0
2007-05-14 15:00:00,45.21,45.3,45.19,45.25,247400.0,21.1223,21.1644,21.113,21.141,247400.0
2007-05-14 15:30:00,45.24,45.27,45.17,45.23,408200.0,21.1363,21.1503,21.1036,21.1316,408200.0
2007-05-15 09:30:00,45.65,45.83,45.35,45.37,294200.0,21.3279,21.412,21.1877,21.1971,294200.0
2007-05-15 10:00:00,45.36,45.54,45.35,45.49,304800.0,21.1924,21.2765,21.1877,21.2531,304800.0
2007-05-15 10:30:00,45.49,45.5,45.41,45.44,306000.0,21.2531,21.2578,21.2157,21.2298,306000.0
2007-05-15 11:00:00,45.44,45.52,45.42,45.49,219400.0,21.2298,21.2671,21.2204,21.2531,219400.0
2007-05-15 11:30:00,45.49,45.6,45.48,45.5,281000.0,21.2531,21.3045,21.2484,21.2578,281000.0
2007-05-15 12:00:00,45.5,45.51,45.36,45.38,146200.0,21.2578,21.2625,21.1924,21.2017,146200.0
2007-05-15 12:30:00,45.38,45.43,45.35,45.4,166200.0,21.2017,21.2251,21.1877,21.2111,166200.0
2007-05-15 13:00:00,45.41,45.54,45.4,45.4,214800.0,21.2157,21.2765,21.2111,21.2111,214800.0
2007-05-15 13:30:00,45.4,45.48,45.35,45.45,283400.0,21.2111,21.2484,21.1877,21.2344,283400.0
2007-05-15 14:00:00,45.44,45.45,45.24,45.25,288200.0,21.2298,21.2344,21.1363,21.141,288200.0
2007-05-15 14:30:00,45.25,45.3,45.08,45.15,315200.0,21.141,21.1644,21.0616,21.0943,315200.0
2007-05-15 15:00:00,45.15,45.19,45.05,45.13,215000.0,21.0943,21.113,21.0476,21.0849,215000.0
2007-05-15 15:30:00,45.13,45.2,45.05,45.1,356800.0,21.0849,21.1176,21.0476,21.0709,356800.0
2007-05-16 09:30:00,45.07,45.3,45.03,45.08,355000.0,21.0569,21.1644,21.0382,21.0616,355000.0
2007-05-16 10:00:00,45.08,45.24,45.05,45.16,158800.0,21.0616,21.1363,21.0476,21.0989,158800.0
2007-05-16 10:30:00,45.17,45.29,45.08,45.26,149600.0,21.1036,21.1597,21.0616,21.1457,149600.0
2007-05-16 11:00:00,45.25,45.26,45.17,45.19,143400.0,21.141,21.1457,21.1036,21.113,143400.0
2007-05-16 11:30:00,45.2,45.31,45.2,45.31,111400.0,21.1176,21.169,21.1176,21.169,111400.0
2007-05-16 12:00:00,45.31,45.32,45.1,45.16,180000.0,21.169,21.1737,21.0709,21.0989,180000.0
2007-05-16 12:30:00,45.15,45.21,45.07,45.21,148800.0,21.0943,21.1223,21.0569,21.1223,148800.0
2007-05-16 13:00:00,45.22,45.24,45.16,45.18,100600.0,21.127,21.1363,21.0989,21.1083,100600.0
2007-05-16 13:30:00,45.18,45.34,45.18,45.3,158800.0,21.1083,21.183,21.1083,21.1644,158800.0
2007-05-16 14:00:00,45.29,45.45,45.26,45.42,194400.0,21.1597,21.2344,21.1457,21.2204,194400.0
2007-05-16 14:30:00,45.41,45.42,45.35,45.36,122200.0,21.2157,21.2204,21.1877,21.1924,122200.0
2007-05-16 15:00:00,45.36,45.37,45.27,45.29,153400.0,21.1924,21.1971,21.1503,21.1597,153400.0
2007-05-16 15:30:00,45.28,45.37,45.28,45.35,241000.0,21.155,21.1971,21.155,21.1877,241000.0
2007-05-17 09:30:00,45.33,45.33,45.06,45.11,173200.0,21.1784,21.1784,21.0522,21.0756,173200.0
2007-05-17 10:00:00,45.1,45.2,45.06,45.13,188600.0,21.0709,21.1176,21.0522,21.0849,188600.0
2007-05-17 10:30:00,45.12,45.12,45.0,45.07,138800.0,21.0803,21.0803,21.0242,21.0569,138800.0
2007-05-17 11:00:00,45.06,45.09,45.02,45.05,54800.0,21.0522,21.0662,21.0335,21.0476,54800.0
2007-05-17 11:30:00,45.06,45.14,45.06,45.09,54000.0,21.0522,21.0896,21.0522,21.0662,54000.0
2007-05-17 12:00:00,45.09,45.11,45.02,45.07,51800.0,21.0662,21.0756,21.0335,21.0569,51800.0
2007-05-17 12:30:00,45.08,45.12,44.98,45.0,135600.0,21.0616,21.0803,21.0148,21.0242,135600.0
2007-05-17 13:00:00,45.0,45.08,44.99,45.07,95600.0,21.0242,21.0616,21.0195,21.0569,95600.0
2007-05-17 13:30:00,45.07,45.12,45.04,45.08,128000.0,21.0569,21.0803,21.0429,21.0616,128000.0
2007-05-17 14:00:00,45.08,45.16,45.06,45.16,52400.0,21.0616,21.0989,21.0522,21.0989,52400.0
2007-05-17 14:30:00,45.16,45.24,45.1,45.23,108600.0,21.0989,21.1363,21.0709,21.1316,108600.0
2007-05-17 15:00:00,45.23,45.27,45.21,45.24,190600.0,21.1316,21.1503,21.1223,21.1363,190600.0
2007-05-17 15:30:00,45.23,45.24,45.1,45.14,291800.0,21.1316,21.1363,21.0709,21.0896,291800.0
2007-05-18 09:30:00,45.58,45.58,45.24,45.32,674800.0,21.2952,21.2952,21.1363,21.1737,674800.0
2007-05-18 10:00:00,45.32,45.48,45.27,45.39,325000.0,21.1737,21.2484,21.1503,21.2064,325000.0
2007-05-18 10:30:00,45.38,45.4,45.25,45.37,240600.0,21.2017,21.2111,21.141,21.1971,240600.0
2007-05-18 11:00:00,45.37,45.37,45.27,45.31,60400.0,21.1971,21.1971,21.1503,21.169,60400.0
2007-05-18 11:30:00,45.31,45.35,45.25,45.34,99400.0,21.169,21.1877,21.141,21.183,99400.0
2007-05-18 12:00:00,45.35,45.39,45.29,45.35,102800.0,21.1877,21.2064,21.1597,21.1877,102800.0
2007-05-18 12:30:00,45.34,45.46,45.34,45.45,60800.0,21.183,21.2391,21.183,21.2344,60800.0
2007-05-18 13:00:00,45.44,45.45,45.39,45.4,36200.0,21.2298,21.2344,21.2064,21.2111,36200.0
2007-05-18 13:30:00,45.4,45.44,45.35,45.38,75800.0,21.2111,21.2298,21.1877,21.2017,75800.0
2007-05-18 14:00:00,45.38,45.48,45.38,45.44,92200.0,21.2017,21.2484,21.2017,21.2298,92200.0
2007-05-18 14:30:00,45.44,45.46,45.38,45.4,127000.0,21.2298,21.2391,21.2017,21.2111,127000.0
2007-05-18 15:00:00,45.39,45.46,45.38,45.45,134200.0,21.2064,21.2391,21.2017,21.2344,134200.0
2007-05-18 15:30:00,45.45,45.58,45.43,45.54,519600.0,21.2344,21.2952,21.2251,21.2765,519600.0
2007-05-21 09:30:00,46.46,46.46,45.44,45.46,323800.0,21.7063,21.7063,21.2298,21.2391,323800.0
2007-05-21 10:00:00,45.45,45.46,45.36,45.37,140000.0,21.2344,21.2391,21.1924,21.1971,140000.0
2007-05-21 10:30:00,45.37,45.4,45.3,45.33,112600.0,21.1971,21.2111,21.1644,21.1784,112600.0
2007-05-21 11:00:00,45.33,45.4,45.31,45.38,129200.0,21.1784,21.2111,21.169,21.2017,129200.0
2007-05-21 11:30:00,45.38,45.4,45.38,45.4,52800.0,21.2017,21.2111,21.2017,21.2111,52800.0
2007-05-21 12:00:00,45.4,45.52,45.38,45.5,97200.0,21.2111,21.2671,21.2017,21.2578,97200.0
2007-05-21 12:30:00,45.51,45.52,45.49,45.51,157200.0,21.2625,21.2671,21.2531,21.2625,157200.0
2007-05-21 13:00:00,45.51,45.52,45.5,45.5,121200.0,21.2625,21.2671,21.2578,21.2578,121200.0
2007-05-21 13:30:00,45.5,45.54,45.48,45.52,89800.0,21.2578,21.2765,21.2484,21.2671,89800.0
2007-05-21 14:00:00,45.51,45.52,45.49,45.49,51200.0,21.2625,21.2671,21.2531,21.2531,51200.0
2007-05-21 14:30:00,45.49,45.53,45.48,45.49,135400.0,21.2531,21.2718,21.2484,21.2531,135400.0
2007-05-21 15:00:00,45.49,45.5,45.42,45.42,106000.0,21.2531,21.2578,21.2204,21.2204,106000.0
2007-05-21 15:30:00,45.42,45.51,45.4,45.48,114400.0,21.2204,21.2625,21.2111,21.2484,114400.0
2007-05-22 09:30:00,45.64,45.68,45.38,45.42,238800.0,21.3232,21.3419,21.2017,21.2204,238800.0
2007-05-22 10:00:00,45.42,45.52,45.4,45.46,204800.0,21.2204,21.2671,21.2111,21.2391,204800.0
2007-05-22 10:30:00,45.46,45.5,45.4,45.43,176000.0,21.2391,21.2578,21.2111,21.2251,176000.0
2007-05-22 11:00:00,45.43,45.44,45.38,45.42,137400.0,21.2251,21.2298,21.2017,21.2204,137400.0
2007-05-22 11:30:00,45.41,45.46,45.38,45.4,177200.0,21.2157,21.2391,21.2017,21.2111,177200.0
2007-05-22 12:00:00,45.4,45.42,45.3,45.38,154600.0,21.2111,21.2204,21.1644,21.2017,154600.0
2007-05-22 12:30:00,45.38,45.49,45.38,45.48,83600.0,21.2017,21.2531,21.2017,21.2484,83600.0
2007-05-22 13:00:00,45.48,45.5,45.44,45.46,110800.0,21.2484,21.2578,21.2298,21.2391,110800.0
2007-05-22 13:30:00,45.48,45.5,45.44,45.46,91400.0,21.2484,21.2578,21.2298,21.2391,91400.0
2007-05-22 14:00:00,45.46,45.46,45.39,45.4,127200.0,21.2391,21.2391,21.2064,21.2111,127200.0
2007-05-22 14:30:00,45.4,45.42,45.35,45.35,139400.0,21.2111,21.2204,21.1877,21.1877,139400.0
2007-05-22 15:00:00,45.36,45.36,45.22,45.23,167600.0,21.1924,21.1924,21.127,21.1316,167600.0
2007-05-22 15:30:00,45.24,45.24,45.09,45.09,333800.0,21.1363,21.1363,21.0662,21.0662,333800.0
2007-05-23 09:30:00,45.11,45.24,45.02,45.15,187200.0,21.0756,21.1363,21.0335,21.0943,187200.0
2007-05-23 10:00:00,45.12,45.29,45.12,45.14,143000.0,21.0803,21.1597,21.0803,21.0896,143000.0
2007-05-23 10:30:00,45.16,45.27,45.15,45.26,164200.0,21.0989,21.1503,21.0943,21.1457,164200.0
2007-05-23 11:00:00,45.26,45.27,45.09,45.13,117200.0,21.1457,21.1503,21.0662,21.0849,117200.0
2007-05-23 11:30:00,45.12,45.24,45.09,45.19,181000.0,21.0803,21.1363,21.0662,21.113,181000.0
2007-05-23 12:00:00,45.19,45.2,45.09,45.17,159600.0,21.113,21.1176,21.0662,21.1036,159600.0
2007-05-23 12:30:00,45.18,45.18,45.04,45.05,70000.0,21.1083,21.1083,21.0429,21.0476,70000.0
2007-05-23 13:00:00,45.05,45.09,45.02,45.04,63000.0,21.0476,21.0662,21.0335,21.0429,63000.0
2007-05-23 13:30:00,45.03,45.07,44.88,44.9,160400.0,21.0382,21.0569,20.9681,20.9775,160400.0
2007-05-23 14:00:00,44.91,44.92,44.66,44.66,237400.0,20.9821,20.9868,20.8653,20.8653,237400.0
2007-05-23 14:30:00,44.66,44.68,44.53,44.67,309000.0,20.8653,20.8747,20.8046,20.87,309000.0
2007-05-23 15:00:00,44.67,44.83,44.66,44.76,238600.0,20.87,20.9448,20.8653,20.9121,238600.0
2007-05-23 15:30:00,44.76,44.76,44.51,44.55,435400.0,20.9121,20.9121,20.7953,20.814,435400.0
2007-05-24 09:30:00,44.5,44.65,44.33,44.41,301200.0,20.7906,20.8607,20.7112,20.7485,301200.0
2007-05-24 10:00:00,44.41,44.52,44.08,44.24,430600.0,20.7485,20.7999,20.5944,20.6691,430600.0
2007-05-24 10:30:00,44.24,44.3,43.77,43.77,339400.0,20.6691,20.6971,20.4495,20.4495,339400.0
2007-05-24 11:00:00,43.77,43.91,43.65,43.67,240600.0,20.4495,20.5149,20.3935,20.4028,240600.0
2007-05-24 11:30:00,43.68,43.8,43.58,43.79,402000.0,20.4075,20.4635,20.3608,20.4589,402000.0
2007-05-24 12:00:00,43.79,43.92,43.78,43.86,187800.0,20.4589,20.5196,20.4542,20.4916,187800.0
2007-05-24 12:30:00,43.87,43.92,43.73,43.87,182200.0,20.4963,20.5196,20.4308,20.4963,182200.0
2007-05-24 13:00:00,43.87,43.91,43.77,43.78,100800.0,20.4963,20.5149,20.4495,20.4542,100800.0
2007-05-24 13:30:00,43.79,43.8,43.7,43.76,197000.0,20.4589,20.4635,20.4168,20.4449,197000.0
2007-05-24 14:00:00,43.77,43.77,43.54,43.54,206600.0,20.4495,20.4495,20.3421,20.3421,206600.0
2007-05-24 14:30:00,43.54,43.57,43.29,43.33,387800.0,20.3421,20.3561,20.2253,20.244,387800.0
2007-05-24 15:00:00,43.33,43.46,43.32,43.41,298400.0,20.244,20.3047,20.2393,20.2813,298400.0
2007-05-24 15:30:00,43.41,43.44,43.31,43.43,574600.0,20.2813,20.2954,20.2346,20.2907,574600.0
2007-05-25 09:30:00,43.52,43.8,43.52,43.72,281200.0,20.3327,20.4635,20.3327,20.4262,281200.0
2007-05-25 10:00:00,43.71,43.77,43.51,43.57,273000.0,20.4215,20.4495,20.3281,20.3561,273000.0
2007-05-25 10:30:00,43.59,43.73,43.43,43.45,355200.0,20.3654,20.4308,20.2907,20.3,355200.0
2007-05-25 11:00:00,43.45,43.52,43.29,43.29,187400.0,20.3,20.3327,20.2253,20.2253,187400.0
2007-05-25 11:30:00,43.29,43.48,43.27,43.37,543600.0,20.2253,20.314,20.2159,20.2626,543600.0
2007-05-25 12:00:00,43.37,43.37,42.87,42.87,282000.0,20.2626,20.2626,20.029,20.029,282000.0
2007-05-25 12:30:00,42.87,42.99,42.8,42.84,272000.0,20.029,20.0851,19.9963,20.015,272000.0
2007-05-25 13:00:00,42.84,43.06,42.84,43.0,198200.0,20.015,20.1178,20.015,20.0898,198200.0
2007-05-25 13:30:00,42.99,43.04,42.96,42.99,94400.0,20.0851,20.1085,20.0711,20.0851,94400.0
2007-05-25 14:00:00,42.99,43.01,42.97,42.98,162000.0,20.0851,20.0945,20.0758,20.0804,162000.0
2007-05-25 14:30:00,42.97,43.15,42.95,43.15,487200.0,20.0758,20.1599,20.0664,20.1599,487200.0
2007-05-25 15:00:00,43.15,43.3,43.15,43.28,366400.0,20.1599,20.2299,20.1599,20.2206,366400.0
2007-05-25 15:30:00,43.27,43.33,43.22,43.25,414200.0,20.2159,20.244,20.1926,20.2066,414200.0
2007-05-29 09:30:00,43.53,43.8,43.5,43.69,348600.0,20.3374,20.4635,20.3234,20.4122,348600.0
2007-05-29 10:00:00,43.69,43.79,43.65,43.72,367000.0,20.4122,20.4589,20.3935,20.4262,367000.0
2007-05-29 10:30:00,43.72,43.8,43.71,43.77,238000.0,20.4262,20.4635,20.4215,20.4495,238000.0
2007-05-29 11:00:00,43.77,43.91,43.72,43.91,249800.0,20.4495,20.5149,20.4262,20.5149,249800.0
2007-05-29 11:30:00,43.91,43.97,43.8,43.81,211000.0,20.5149,20.543,20.4635,20.4682,211000.0
2007-05-29 12:00:00,43.81,43.87,43.77,43.77,183800.0,20.4682,20.4963,20.4495,20.4495,183800.0
2007-05-29 12:30:00,43.77,43.88,43.77,43.88,183000.0,20.4495,20.5009,20.4495,20.5009,183000.0
2007-05-29 13:00:00,43.88,43.89,43.69,43.71,162800.0,20.5009,20.5056,20.4122,20.4215,162800.0
2007-05-29 13:30:00,43.71,43.77,43.62,43.77,153400.0,20.4215,20.4495,20.3795,20.4495,153400.0
2007-05-29 14:00:00,43.77,43.77,43.63,43.67,124600.0,20.4495,20.4495,20.3841,20.4028,124600.0
2007-05-29 14:30:00,43.67,43.7,43.6,43.69,134200.0,20.4028,20.4168,20.3701,20.4122,134200.0
2007-05-29 15:00:00,43.68,43.71,43.65,43.71,182000.0,20.4075,20.4215,20.3935,20.4215,182000.0
2007-05-29 15:30:00,43.7,43.87,43.69,43.83,632600.0,20.4168,20.4963,20.4122,20.4776,632600.0
2007-05-30 09:30:00,43.75,43.75,43.22,43.5,424400.0,20.6058,20.6058,20.3562,20.4881,424400.0
2007-05-30 10:00:00,43.48,43.51,43.18,43.19,310400.0,20.4786,20.4928,20.3373,20.342,310400.0
2007-05-30 10:30:00,43.2,43.32,43.12,43.27,222600.0,20.3468,20.4033,20.3091,20.3797,222600.0
2007-05-30 11:00:00,43.27,43.34,43.21,43.33,188600.0,20.3797,20.4127,20.3515,20.408,188600.0
2007-05-30 11:30:00,43.34,43.35,43.25,43.27,232000.0,20.4127,20.4174,20.3703,20.3797,232000.0
2007-05-30 12:00:00,43.28,43.51,43.27,43.5,175200.0,20.3844,20.4928,20.3797,20.4881,175200.0
2007-05-30 12:30:00,43.51,43.53,43.42,43.42,132000.0,20.4928,20.5022,20.4504,20.4504,132000.0
2007-05-30 13:00:00,43.42,43.45,43.4,43.42,83400.0,20.4504,20.4645,20.441,20.4504,83400.0
2007-05-30 13:30:00,43.42,43.46,43.36,43.44,115800.0,20.4504,20.4692,20.4221,20.4598,115800.0
2007-05-30 14:00:00,43.43,43.65,43.34,43.65,364000.0,20.4551,20.5587,20.4127,20.5587,364000.0
2007-05-30 14:30:00,43.63,43.82,43.6,43.8,247400.0,20.5493,20.6388,20.5351,20.6293,247400.0
2007-05-30 15:00:00,43.81,43.83,43.74,43.79,259800.0,20.6341,20.6435,20.6011,20.6246,259800.0
2007-05-30 15:30:00,43.79,43.85,43.77,43.81,542000.0,20.6246,20.6529,20.6152,20.6341,542000.0
2007-05-31 09:30:00,44.0,44.04,43.77,43.91,330400.0,20.7235,20.7424,20.6152,20.6812,330400.0
2007-05-31 10:00:00,43.91,44.04,43.88,43.95,419000.0,20.6812,20.7424,20.667,20.7,419000.0
2007-05-31 10:30:00,43.95,44.2,43.91,44.13,239200.0,20.7,20.8177,20.6812,20.7848,239200.0
2007-05-31 11:00:00,44.11,44.15,44.05,44.05,326400.0,20.7754,20.7942,20.7471,20.7471,326400.0
2007-05-31 11:30:00,44.06,44.07,44.0,44.04,131200.0,20.7518,20.7565,20.7235,20.7424,131200.0
2007-05-31 12:00:00,44.02,44.18,44.01,44.17,224200.0,20.733,20.8083,20.7283,20.8036,224200.0
2007-05-31 12:30:00,44.16,44.28,44.16,44.28,183600.0,20.7989,20.8554,20.7989,20.8554,183600.0
2007-05-31 13:00:00,44.27,44.31,44.23,44.3,407600.0,20.8507,20.8696,20.8319,20.8648,407600.0
2007-05-31 13:30:00,44.28,44.35,44.2,44.31,165400.0,20.8554,20.8884,20.8177,20.8696,165400.0
2007-05-31 14:00:00,44.31,44.31,44.19,44.22,203200.0,20.8696,20.8696,20.813,20.8272,203200.0
2007-05-31 14:30:00,44.22,44.35,44.22,44.27,242600.0,20.8272,20.8884,20.8272,20.8507,242600.0
2007-05-31 15:00:00,44.26,44.29,44.23,44.28,339600.0,20.846,20.8601,20.8319,20.8554,339600.0
2007-05-31 15:30:00,44.28,44.33,44.23,44.27,557400.0,20.8554,20.879,20.8319,20.8507,557400.0
2007-06-01 09:30:00,44.3,44.48,44.23,44.42,692600.0,20.8648,20.9496,20.8319,20.9214,692600.0
2007-06-01 10:00:00,44.44,44.64,44.38,44.46,479200.0,20.9308,21.025,20.9025,20.9402,479200.0
2007-06-01 10:30:00,44.47,44.52,44.24,44.33,689400.0,20.9449,20.9685,20.8366,20.879,689400.0
2007-06-01 11:00:00,44.33,44.41,44.12,44.23,575600.0,20.879,20.9167,20.7801,20.8319,575600.0
2007-06-01 11:30:00,44.24,44.28,44.19,44.2,203000.0,20.8366,20.8554,20.813,20.8177,203000.0
2007-06-01 12:00:00,44.19,44.2,43.94,43.95,310400.0,20.813,20.8177,20.6953,20.7,310400.0
2007-06-01 12:30:00,43.94,44.1,43.88,44.1,328200.0,20.6953,20.7706,20.667,20.7706,328200.0
2007-06-01 13:00:00,44.1,44.11,44.01,44.02,344000.0,20.7706,20.7754,20.7283,20.733,344000.0
2007-06-01 13:30:00,44.02,44.06,44.0,44.03,149800.0,20.733,20.7518,20.7235,20.7377,149800.0
2007-06-01 14:00:00,44.03,44.04,43.93,43.95,195000.0,20.7377,20.7424,20.6906,20.7,195000.0
2007-06-01 14:30:00,43.95,43.96,43.8,43.83,237200.0,20.7,20.7047,20.6293,20.6435,237200.0
2007-06-01 15:00:00,43.83,43.83,43.72,43.73,267000.0,20.6435,20.6435,20.5917,20.5964,267000.0
2007-06-01 15:30:00,43.73,43.82,43.71,43.82,726600.0,20.5964,20.6388,20.587,20.6388,726600.0
2007-06-04 09:30:00,43.9,44.34,43.53,44.18,1062000.0,20.6764,20.8837,20.5022,20.8083,1062000.0
2007-06-04 10:00:00,44.18,44.43,43.9,44.0,1140200.0,20.8083,20.9261,20.6764,20.7235,1140200.0
2007-06-04 10:30:00,44.0,44.1,43.9,44.04,566400.0,20.7235,20.7706,20.6764,20.7424,566400.0
2007-06-04 11:00:00,44.04,44.04,43.98,43.98,374200.0,20.7424,20.7424,20.7141,20.7141,374200.0
2007-06-04 11:30:00,43.98,44.04,43.85,43.96,371800.0,20.7141,20.7424,20.6529,20.7047,371800.0
2007-06-04 12:00:00,43.96,44.11,43.96,44.1,338800.0,20.7047,20.7754,20.7047,20.7706,338800.0
2007-06-04 12:30:00,44.1,44.25,44.1,44.24,302400.0,20.7706,20.8413,20.7706,20.8366,302400.0
2007-06-04 13:00:00,44.24,44.26,44.14,44.15,289800.0,20.8366,20.846,20.7895,20.7942,289800.0
2007-06-04 13:30:00,44.14,44.18,44.12,44.12,167000.0,20.7895,20.8083,20.7801,20.7801,167000.0
2007-06-04 14:00:00,44.11,44.15,44.08,44.09,325800.0,20.7754,20.7942,20.7612,20.7659,325800.0
2007-06-04 14:30:00,44.09,44.09,44.01,44.06,205200.0,20.7659,20.7659,20.7283,20.7518,205200.0
2007-06-04 15:00:00,44.06,44.06,43.95,43.95,403000.0,20.7518,20.7518,20.7,20.7,403000.0
2007-06-04 15:30:00,43.96,43.98,43.9,43.94,659800.0,20.7047,20.7141,20.6764,20.6953,659800.0
2007-06-05 09:30:00,43.78,43.82,43.42,43.48,508400.0,20.6199,20.6388,20.4504,20.4786,508400.0
2007-06-05 10:00:00,43.49,43.63,43.33,43.6,945800.0,20.4833,20.5493,20.408,20.5351,945800.0
2007-06-05 10:30:00,43.6,43.68,43.44,43.53,464200.0,20.5351,20.5728,20.4598,20.5022,464200.0
2007-06-05 11:00:00,43.54,43.6,43.41,43.41,152600.0,20.5069,20.5351,20.4457,20.4457,152600.0
2007-06-05 11:30:00,43.41,43.41,43.15,43.19,353600.0,20.4457,20.4457,20.3232,20.342,353600.0
2007-06-05 12:00:00,43.17,43.2,43.02,43.06,264000.0,20.3326,20.3468,20.262,20.2808,264000.0
2007-06-05 12:30:00,43.07,43.27,43.07,43.27,229000.0,20.2855,20.3797,20.2855,20.3797,229000.0
2007-06-05 13:00:00,43.27,43.27,43.02,43.02,315600.0,20.3797,20.3797,20.262,20.262,315600.0
2007-06-05 13:30:00,43.03,43.24,43.02,43.22,187800.0,20.2667,20.3656,20.262,20.3562,187800.0
2007-06-05 14:00:00,43.22,43.29,43.13,43.26,218200.0,20.3562,20.3891,20.3138,20.375,218200.0
2007-06-05 14:30:00,43.26,43.26,43.12,43.14,215200.0,20.375,20.375,20.3091,20.3185,215200.0
2007-06-05 15:00:00,43.13,43.27,43.12,43.24,303800.0,20.3138,20.3797,20.3091,20.3656,303800.0
2007-06-05 15:30:00,43.25,43.3,43.15,43.2,668000.0,20.3703,20.3939,20.3232,20.3468,668000.0
2007-06-06 09:30:00,43.22,43.22,41.87,42.13,1962400.0,20.3562,20.3562,19.7203,19.8428,1962400.0
2007-06-06 10:00:00,42.12,42.31,41.85,42.2,1242000.0,19.8381,19.9276,19.7109,19.8758,1242000.0
2007-06-06 10:30:00,42.2,42.52,42.14,42.3,684200.0,19.8758,20.0265,19.8475,19.9229,684200.0
2007-06-06 11:00:00,42.3,42.48,42.26,42.41,479800.0,19.9229,20.0076,19.904,19.9747,479800.0
2007-06-06 11:30:00,42.38,42.43,42.16,42.26,500800.0,19.9605,19.9841,19.8569,19.904,500800.0
2007-06-06 12:00:00,42.26,42.49,42.23,42.41,360400.0,19.904,20.0124,19.8899,19.9747,360400.0
2007-06-06 12:30:00,42.42,42.42,42.17,42.21,197400.0,19.9794,19.9794,19.8616,19.8805,197400.0
2007-06-06 13:00:00,42.21,42.26,42.08,42.15,306600.0,19.8805,19.904,19.8192,19.8522,306600.0
2007-06-06 13:30:00,42.13,42.2,42.13,42.16,206800.0,19.8428,19.8758,19.8428,19.8569,206800.0
2007-06-06 14:00:00,42.17,42.2,42.04,42.13,363200.0,19.8616,19.8758,19.8004,19.8428,363200.0
2007-06-06 14:30:00,42.15,42.29,42.15,42.24,595200.0,19.8522,19.9182,19.8522,19.8946,595200.0
2007-06-06 15:00:00,42.24,42.45,42.2,42.34,411000.0,19.8946,19.9935,19.8758,19.9417,411000.0
2007-06-06 15:30:00,42.34,42.38,42.22,42.25,841200.0,19.9417,19.9605,19.8852,19.8993,841200.0
2007-06-07 09:30:00,42.04,43.18,41.8,42.05,687000.0,19.8004,20.3373,19.6874,19.8051,687000.0
2007-06-07 10:00:00,42.05,42.18,41.84,41.91,587600.0,19.8051,19.8663,19.7062,19.7392,587600.0
2007-06-07 10:30:00,41.91,42.07,41.57,41.7,557400.0,19.7392,19.8145,19.579,19.6403,557400.0
2007-06-07 11:00:00,41.7,41.71,41.35,41.43,568400.0,19.6403,19.645,19.4754,19.5131,568400.0
2007-06-07 11:30:00,41.43,41.59,41.32,41.32,588600.0,19.5131,19.5885,19.4613,19.4613,588600.0
2007-06-07 12:00:00,41.34,41.35,41.2,41.29,494200.0,19.4707,19.4754,19.4048,19.4472,494200.0
2007-06-07 12:30:00,41.29,41.29,41.02,41.25,502400.0,19.4472,19.4472,19.32,19.4283,502400.0
2007-06-07 13:00:00,41.26,41.29,40.93,41.02,460000.0,19.433,19.4472,19.2776,19.32,460000.0
2007-06-07 13:30:00,41.02,41.1,40.78,41.09,546600.0,19.32,19.3577,19.207,19.353,546600.0
2007-06-07 14:00:00,41.09,41.1,40.85,41.01,445000.0,19.353,19.3577,19.2399,19.3153,445000.0
2007-06-07 14:30:00,41.02,41.13,40.94,41.05,481000.0,19.32,19.3718,19.2823,19.3341,481000.0
2007-06-07 15:00:00,41.05,41.31,41.0,41.26,672600.0,19.3341,19.4566,19.3106,19.433,672600.0
2007-06-07 15:30:00,41.26,41.35,40.87,40.9,1006400.0,19.433,19.4754,19.2493,19.2635,1006400.0
2007-06-08 09:30:00,40.87,41.55,40.69,41.2,831000.0,19.2493,19.5696,19.1646,19.4048,831000.0
2007-06-08 10:00:00,41.2,41.38,41.06,41.15,722800.0,19.4048,19.4896,19.3388,19.3812,722800.0
2007-06-08 10:30:00,41.17,41.38,41.1,41.15,445000.0,19.3906,19.4896,19.3577,19.3812,445000.0
2007-06-08 11:00:00,41.15,41.3,41.04,41.24,435200.0,19.3812,19.4519,19.3294,19.4236,435200.0
2007-06-08 11:30:00,41.24,41.27,41.08,41.17,280800.0,19.4236,19.4377,19.3483,19.3906,280800.0
2007-06-08 12:00:00,41.18,41.18,40.99,41.06,288200.0,19.3954,19.3954,19.3059,19.3388,288200.0
2007-06-08 12:30:00,41.05,41.07,41.0,41.02,358800.0,19.3341,19.3435,19.3106,19.32,358800.0
2007-06-08 13:00:00,41.03,41.03,40.88,40.94,281600.0,19.3247,19.3247,19.2541,19.2823,281600.0
2007-06-08 13:30:00,40.94,41.0,40.87,40.94,344600.0,19.2823,19.3106,19.2493,19.2823,344600.0
2007-06-08 14:00:00,40.94,41.05,40.93,40.99,292200.0,19.2823,19.3341,19.2776,19.3059,292200.0
2007-06-08 14:30:00,40.99,41.08,40.94,41.06,263600.0,19.3059,19.3483,19.2823,19.3388,263600.0
2007-06-08 15:00:00,41.06,41.13,41.02,41.04,404400.0,19.3388,19.3718,19.32,19.3294,404400.0
2007-06-08 15:30:00,41.05,41.25,41.02,41.21,585200.0,19.3341,19.4283,19.32,19.4095,585200.0
2007-06-11 09:30:00,41.25,41.74,41.25,41.73,764000.0,19.4283,19.6591,19.4283,19.6544,764000.0
2007-06-11 10:00:00,41.74,41.82,41.55,41.68,620400.0,19.6591,19.6968,19.5696,19.6308,620400.0
2007-06-11 10:30:00,41.66,41.75,41.62,41.7,252000.0,19.6214,19.6638,19.6026,19.6403,252000.0
2007-06-11 11:00:00,41.69,41.95,41.69,41.9,358600.0,19.6356,19.758,19.6356,19.7345,358600.0
2007-06-11 11:30:00,41.88,41.99,41.87,41.99,234000.0,19.725,19.7769,19.7203,19.7769,234000.0
2007-06-11 12:00:00,41.99,41.99,41.94,41.94,156200.0,19.7769,19.7769,19.7533,19.7533,156200.0
2007-06-11 12:30:00,41.94,42.11,41.93,42.07,246000.0,19.7533,19.8334,19.7486,19.8145,246000.0
2007-06-11 13:00:00,42.06,42.11,41.99,42.09,156600.0,19.8098,19.8334,19.7769,19.824,156600.0
2007-06-11 13:30:00,42.09,42.12,42.04,42.05,221800.0,19.824,19.8381,19.8004,19.8051,221800.0
2007-06-11 14:00:00,42.05,42.14,42.0,42.05,338400.0,19.8051,19.8475,19.7816,19.8051,338400.0
2007-06-11 14:30:00,42.05,42.05,41.91,41.92,243600.0,19.8051,19.8051,19.7392,19.7439,243600.0
2007-06-11 15:00:00,41.9,41.95,41.85,41.87,478200.0,19.7345,19.758,19.7109,19.7203,478200.0
2007-06-11 15:30:00,41.87,41.88,41.68,41.73,427000.0,19.7203,19.725,19.6308,19.6544,427000.0
2007-06-12 09:30:00,41.37,41.57,41.33,41.46,422400.0,19.4848,19.579,19.466,19.5272,422400.0
2007-06-12 10:00:00,41.45,41.5,41.08,41.24,458400.0,19.5225,19.5461,19.3483,19.4236,458400.0
2007-06-12 10:30:00,41.24,41.37,41.23,41.27,331600.0,19.4236,19.4848,19.4189,19.4377,331600.0
2007-06-12 11:00:00,41.27,41.44,41.23,41.39,269200.0,19.4377,19.5178,19.4189,19.4943,269200.0
2007-06-12 11:30:00,41.4,41.59,41.4,41.52,175200.0,19.499,19.5885,19.499,19.5555,175200.0
2007-06-12 12:00:00,41.52,41.52,41.43,41.43,237000.0,19.5555,19.5555,19.5131,19.5131,237000.0
2007-06-12 12:30:00,41.42,41.45,41.35,41.42,184800.0,19.5084,19.5225,19.4754,19.5084,184800.0
2007-06-12 13:00:00,41.41,41.48,41.29,41.34,212600.0,19.5037,19.5367,19.4472,19.4707,212600.0
2007-06-12 13:30:00,41.35,41.58,41.34,41.54,267600.0,19.4754,19.5838,19.4707,19.5649,267600.0
2007-06-12 14:00:00,41.55,41.63,41.37,41.43,289000.0,19.5696,19.6073,19.4848,19.5131,289000.0
2007-06-12 14:30:00,41.42,41.46,41.13,41.27,348400.0,19.5084,19.5272,19.3718,19.4377,348400.0
2007-06-12 15:00:00,41.27,41.34,41.04,41.16,589200.0,19.4377,19.4707,19.3294,19.3859,589200.0
2007-06-12 15:30:00,41.16,41.19,40.98,41.01,611200.0,19.3859,19.4001,19.3012,19.3153,611200.0
2007-06-13 09:30:00,41.2,42.06,41.2,42.02,915600.0,19.4048,19.8098,19.4048,19.791,915600.0
2007-06-13 10:00:00,42.02,42.18,41.77,41.93,718200.0,19.791,19.8663,19.6732,19.7486,718200.0
2007-06-13 10:30:00,41.94,42.0,41.85,41.9,316400.0,19.7533,19.7816,19.7109,19.7345,316400.0
2007-06-13 11:00:00,41.88,41.95,41.7,41.79,297400.0,19.725,19.758,19.6403,19.6827,297400.0
2007-06-13 11:30:00,41.78,41.8,41.69,41.79,264600.0,19.6779,19.6874,19.6356,19.6827,264600.0
2007-06-13 12:00:00,41.8,41.94,41.79,41.82,190600.0,19.6874,19.7533,19.6827,19.6968,190600.0
2007-06-13 12:30:00,41.82,41.88,41.67,41.67,233400.0,19.6968,19.725,19.6261,19.6261,233400.0
2007-06-13 13:00:00,41.67,41.87,41.67,41.81,395400.0,19.6261,19.7203,19.6261,19.6921,395400.0
2007-06-13 13:30:00,41.8,41.92,41.77,41.91,241400.0,19.6874,19.7439,19.6732,19.7392,241400.0
2007-06-13 14:00:00,41.91,42.19,41.9,42.16,537800.0,19.7392,19.8711,19.7345,19.8569,537800.0
2007-06-13 14:30:00,42.16,42.33,42.13,42.33,494000.0,19.8569,19.937,19.8428,19.937,494000.0
2007-06-13 15:00:00,42.34,42.37,42.21,42.27,425000.0,19.9417,19.9558,19.8805,19.9087,425000.0
2007-06-13 15:30:00,42.27,42.34,42.16,42.31,589800.0,19.9087,19.9417,19.8569,19.9276,589800.0
2007-06-14 09:30:00,42.27,42.71,42.23,42.53,730200.0,19.9087,20.116,19.8899,20.0312,730200.0
2007-06-14 10:00:00,42.53,42.54,42.46,42.51,756200.0,20.0312,20.0359,19.9982,20.0218,756200.0
2007-06-14 10:30:00,42.51,42.74,42.49,42.56,474800.0,20.0218,20.1301,20.0124,20.0453,474800.0
2007-06-14 11:00:00,42.56,42.58,42.35,42.5,527800.0,20.0453,20.0547,19.9464,20.0171,527800.0
2007-06-14 11:30:00,42.51,42.54,42.24,42.27,319800.0,20.0218,20.0359,19.8946,19.9087,319800.0
2007-06-14 12:00:00,42.27,42.47,42.27,42.45,260200.0,19.9087,20.0029,19.9087,19.9935,260200.0
2007-06-14 12:30:00,42.45,42.49,42.42,42.45,192200.0,19.9935,20.0124,19.9794,19.9935,192200.0
2007-06-14 13:00:00,42.45,42.49,42.43,42.45,227000.0,19.9935,20.0124,19.9841,19.9935,227000.0
2007-06-14 13:30:00,42.45,42.48,42.34,42.37,272400.0,19.9935,20.0076,19.9417,19.9558,272400.0
2007-06-14 14:00:00,42.38,42.45,42.33,42.4,306800.0,19.9605,19.9935,19.937,19.97,306800.0
2007-06-14 14:30:00,42.4,42.48,42.38,42.43,369600.0,19.97,20.0076,19.9605,19.9841,369600.0
2007-06-14 15:00:00,42.43,42.47,42.4,42.44,384400.0,19.9841,20.0029,19.97,19.9888,384400.0
2007-06-14 15:30:00,42.44,42.48,42.38,42.4,570800.0,19.9888,20.0076,19.9605,19.97,570800.0
2007-06-15 09:30:00,42.75,42.99,42.69,42.88,1128800.0,20.1348,20.2478,20.1065,20.196,1128800.0
2007-06-15 10:00:00,42.85,43.09,42.81,42.93,445400.0,20.1819,20.2949,20.1631,20.2196,445400.0
2007-06-15 10:30:00,42.95,43.18,42.94,43.1,345600.0,20.229,20.3373,20.2243,20.2997,345600.0
2007-06-15 11:00:00,43.1,43.15,42.95,42.99,203200.0,20.2997,20.3232,20.229,20.2478,203200.0
2007-06-15 11:30:00,42.99,43.13,42.98,43.1,215200.0,20.2478,20.3138,20.2431,20.2997,215200.0
2007-06-15 12:00:00,43.11,43.17,43.02,43.02,206600.0,20.3044,20.3326,20.262,20.262,206600.0
2007-06-15 12:30:00,43.01,43.13,42.96,43.02,176200.0,20.2573,20.3138,20.2337,20.262,176200.0
2007-06-15 13:00:00,43.02,43.08,42.92,42.95,251400.0,20.262,20.2902,20.2149,20.229,251400.0
2007-06-15 13:30:00,42.95,43.03,42.95,43.01,191000.0,20.229,20.2667,20.229,20.2573,191000.0
2007-06-15 14:00:00,43.01,43.02,42.97,43.01,273000.0,20.2573,20.262,20.2384,20.2573,273000.0
2007-06-15 14:30:00,43.01,43.02,42.97,43.02,272200.0,20.2573,20.262,20.2384,20.262,272200.0
2007-06-15 15:00:00,43.02,43.02,42.95,42.95,586800.0,20.262,20.262,20.229,20.229,586800.0
2007-06-15 15:30:00,42.96,42.97,42.78,42.82,901400.0,20.2337,20.2384,20.1489,20.1678,901400.0
2007-06-18 09:30:00,42.82,42.92,42.53,42.53,347600.0,20.1678,20.2149,20.0312,20.0312,347600.0
2007-06-18 10:00:00,42.54,42.58,42.15,42.38,425600.0,20.0359,20.0547,19.8522,19.9605,425600.0
2007-06-18 10:30:00,42.39,42.56,42.35,42.51,184200.0,19.9653,20.0453,19.9464,20.0218,184200.0
2007-06-18 11:00:00,42.51,42.55,42.41,42.52,140800.0,20.0218,20.0406,19.9747,20.0265,140800.0
2007-06-18 11:30:00,42.54,42.54,42.39,42.47,129400.0,20.0359,20.0359,19.9653,20.0029,129400.0
2007-06-18 12:00:00,42.47,42.59,42.47,42.51,155400.0,20.0029,20.0595,20.0029,20.0218,155400.0
2007-06-18 12:30:00,42.51,42.58,42.48,42.52,173200.0,20.0218,20.0547,20.0076,20.0265,173200.0
2007-06-18 13:00:00,42.5,42.51,42.4,42.41,438400.0,20.0171,20.0218,19.97,19.9747,438400.0
2007-06-18 13:30:00,42.41,42.43,42.32,42.39,192000.0,19.9747,19.9841,19.9323,19.9653,192000.0
2007-06-18 14:00:00,42.39,42.44,42.37,42.39,265400.0,19.9653,19.9888,19.9558,19.9653,265400.0
2007-06-18 14:30:00,42.38,42.39,42.27,42.31,210800.0,19.9605,19.9653,19.9087,19.9276,210800.0
2007-06-18 15:00:00,42.31,42.34,42.27,42.29,296400.0,19.9276,19.9417,19.9087,19.9182,296400.0
2007-06-18 15:30:00,42.29,42.34,42.25,42.26,569600.0,19.9182,19.9417,19.8993,19.904,569600.0
2007-06-19 09:30:00,42.25,42.3,41.87,41.99,333400.0,19.8993,19.9229,19.7203,19.7769,333400.0
2007-06-19 10:00:00,41.99,42.11,41.96,42.05,246000.0,19.7769,19.8334,19.7627,19.8051,246000.0
2007-06-19 10:30:00,42.05,42.13,41.98,41.99,424200.0,19.8051,19.8428,19.7721,19.7769,424200.0
2007-06-19 11:00:00,41.98,42.02,41.94,41.94,114600.0,19.7721,19.791,19.7533,19.7533,114600.0
2007-06-19 11:30:00,41.95,42.03,41.91,42.03,821800.0,19.758,19.7957,19.7392,19.7957,821800.0
2007-06-19 12:00:00,42.03,42.19,41.97,41.99,300400.0,19.7957,19.8711,19.7674,19.7769,300400.0
2007-06-19 12:30:00,41.99,42.07,41.97,42.02,300000.0,19.7769,19.8145,19.7674,19.791,300000.0
2007-06-19 13:00:00,42.01,42.02,41.87,41.94,145200.0,19.7863,19.791,19.7203,19.7533,145200.0
2007-06-19 13:30:00,41.94,41.95,41.87,41.91,158600.0,19.7533,19.758,19.7203,19.7392,158600.0
2007-06-19 14:00:00,41.9,41.93,41.83,41.83,425400.0,19.7345,19.7486,19.7015,19.7015,425400.0
2007-06-19 14:30:00,41.83,41.9,41.76,41.82,197800.0,19.7015,19.7345,19.6685,19.6968,197800.0
2007-06-19 15:00:00,41.83,41.96,41.78,41.93,216800.0,19.7015,19.7627,19.6779,19.7486,216800.0
2007-06-19 15:30:00,41.93,42.05,41.9,42.0,443200.0,19.7486,19.8051,19.7345,19.7816,443200.0
2007-06-20 09:30:00,42.24,42.24,41.88,41.93,502600.0,19.8946,19.8946,19.725,19.7486,502600.0
2007-06-20 10:00:00,41.93,42.02,41.82,42.0,249800.0,19.7486,19.791,19.6968,19.7816,249800.0
2007-06-20 10:30:00,42.01,42.02,41.88,41.92,524200.0,19.7863,19.791,19.725,19.7439,524200.0
2007-06-20 11:00:00,41.91,41.92,41.71,41.74,230800.0,19.7392,19.7439,19.645,19.6591,230800.0
2007-06-20 11:30:00,41.74,41.83,41.72,41.82,631800.0,19.6591,19.7015,19.6497,19.6968,631800.0
2007-06-20 12:00:00,41.84,41.84,41.65,41.75,374200.0,19.7062,19.7062,19.6167,19.6638,374200.0
2007-06-20 12:30:00,41.74,41.76,41.68,41.73,153800.0,19.6591,19.6685,19.6308,19.6544,153800.0
2007-06-20 13:00:00,41.72,41.73,41.46,41.6,319800.0,19.6497,19.6544,19.5272,19.5932,319800.0
2007-06-20 13:30:00,41.59,41.65,41.55,41.58,127000.0,19.5885,19.6167,19.5696,19.5838,127000.0
2007-06-20 14:00:00,41.58,41.72,41.44,41.49,204200.0,19.5838,19.6497,19.5178,19.5414,204200.0
2007-06-20 14:30:00,41.49,41.51,41.38,41.47,267600.0,19.5414,19.5508,19.4896,19.5319,267600.0
2007-06-20 15:00:00,41.46,41.47,41.23,41.29,296000.0,19.5272,19.5319,19.4189,19.4472,296000.0
2007-06-20 15:30:00,41.29,41.31,40.96,40.97,695400.0,19.4472,19.4566,19.2917,19.2964,695400.0
2007-06-21 09:30:00,41.09,41.12,40.82,40.87,430200.0,19.353,19.3671,19.2258,19.2493,430200.0
2007-06-21 10:00:00,40.89,41.24,40.76,41.1,592600.0,19.2588,19.4236,19.1975,19.3577,592600.0
2007-06-21 10:30:00,41.09,41.18,41.02,41.12,917000.0,19.353,19.3954,19.32,19.3671,917000.0
2007-06-21 11:00:00,41.12,41.33,41.1,41.26,581800.0,19.3671,19.466,19.3577,19.433,581800.0
2007-06-21 11:30:00,41.26,41.27,40.9,40.97,289200.0,19.433,19.4377,19.2635,19.2964,289200.0
2007-06-21 12:00:00,40.97,41.09,40.8,40.96,294800.0,19.2964,19.353,19.2164,19.2917,294800.0
2007-06-21 12:30:00,40.96,41.06,40.85,40.99,154800.0,19.2917,19.3388,19.2399,19.3059,154800.0
2007-06-21 13:00:00,40.98,41.22,40.98,41.16,218400.0,19.3012,19.4142,19.3012,19.3859,218400.0
2007-06-21 13:30:00,41.17,41.25,41.11,41.19,257800.0,19.3906,19.4283,19.3624,19.4001,257800.0
2007-06-21 14:00:00,41.2,41.22,41.1,41.11,114400.0,19.4048,19.4142,19.3577,19.3624,114400.0
2007-06-21 14:30:00,41.12,41.13,40.92,40.97,246400.0,19.3671,19.3718,19.2729,19.2964,246400.0
2007-06-21 15:00:00,40.97,41.07,40.96,41.02,241200.0,19.2964,19.3435,19.2917,19.32,241200.0
2007-06-21 15:30:00,41.03,41.06,40.98,41.03,383600.0,19.3247,19.3388,19.3012,19.3247,383600.0
2007-06-22 09:30:00,40.96,40.96,40.53,40.62,477800.0,19.2917,19.2917,19.0892,19.1316,477800.0
2007-06-22 10:00:00,40.61,40.73,40.51,40.59,356400.0,19.1269,19.1834,19.0798,19.1175,356400.0
2007-06-22 10:30:00,40.58,40.72,40.43,40.45,300200.0,19.1128,19.1787,19.0421,19.0515,300200.0
2007-06-22 11:00:00,40.46,40.52,40.37,40.38,249000.0,19.0562,19.0845,19.0139,19.0186,249000.0
2007-06-22 11:30:00,40.38,40.5,40.26,40.5,190400.0,19.0186,19.0751,18.962,19.0751,190400.0
2007-06-22 12:00:00,40.5,40.52,40.13,40.13,318000.0,19.0751,19.0845,18.9008,18.9008,318000.0
2007-06-22 12:30:00,40.15,40.27,40.02,40.21,316200.0,18.9102,18.9668,18.849,18.9385,316200.0
2007-06-22 13:00:00,40.21,40.48,40.08,40.42,268800.0,18.9385,19.0657,18.8773,19.0374,268800.0
2007-06-22 13:30:00,40.42,40.49,40.37,40.41,131600.0,19.0374,19.0704,19.0139,19.0327,131600.0
2007-06-22 14:00:00,40.41,40.51,40.31,40.51,206400.0,19.0327,19.0798,18.9856,19.0798,206400.0
2007-06-22 14:30:00,40.51,40.63,40.38,40.63,295600.0,19.0798,19.1363,19.0186,19.1363,295600.0
2007-06-22 15:00:00,40.63,40.64,40.45,40.45,460400.0,19.1363,19.141,19.0515,19.0515,460400.0
2007-06-22 15:30:00,40.46,40.51,40.24,40.33,600000.0,19.0562,19.0798,18.9526,18.995,600000.0
2007-06-25 09:30:00,40.43,40.72,40.33,40.51,863400.0,19.0421,19.1787,18.995,19.0798,863400.0
2007-06-25 10:00:00,40.5,40.87,40.46,40.81,850200.0,19.0751,19.2493,19.0562,19.2211,850200.0
2007-06-25 10:30:00,40.8,40.97,40.66,40.94,471600.0,19.2164,19.2964,19.1504,19.2823,471600.0
2007-06-25 11:00:00,40.96,41.19,40.93,41.07,429200.0,19.2917,19.4001,19.2776,19.3435,429200.0
2007-06-25 11:30:00,41.06,41.12,41.02,41.1,210200.0,19.3388,19.3671,19.32,19.3577,210200.0
2007-06-25 12:00:00,41.1,41.21,41.1,41.2,144400.0,19.3577,19.4095,19.3577,19.4048,144400.0
2007-06-25 12:30:00,41.19,41.23,41.13,41.13,138400.0,19.4001,19.4189,19.3718,19.3718,138400.0
2007-06-25 13:00:00,41.13,41.16,40.99,41.13,206600.0,19.3718,19.3859,19.3059,19.3718,206600.0
2007-06-25 13:30:00,41.13,41.24,41.09,41.1,224400.0,19.3718,19.4236,19.353,19.3577,224400.0
2007-06-25 14:00:00,41.09,41.17,40.96,40.96,206800.0,19.353,19.3906,19.2917,19.2917,206800.0
2007-06-25 14:30:00,40.96,40.96,40.63,40.74,352800.0,19.2917,19.2917,19.1363,19.1881,352800.0
2007-06-25 15:00:00,40.73,40.78,40.62,40.69,397800.0,19.1834,19.207,19.1316,19.1646,397800.0
2007-06-25 15:30:00,40.69,40.77,40.69,40.73,398600.0,19.1646,19.2022,19.1646,19.1834,398600.0
2007-06-26 09:30:00,40.8,41.22,40.75,41.12,514600.0,19.2164,19.4142,19.1928,19.3671,514600.0
2007-06-26 10:00:00,41.08,41.17,40.84,40.85,406000.0,19.3483,19.3906,19.2352,19.2399,406000.0
2007-06-26 10:30:00,40.85,41.0,40.7,40.74,367200.0,19.2399,19.3106,19.1693,19.1881,367200.0
2007-06-26 11:00:00,40.73,40.88,40.7,40.8,593200.0,19.1834,19.2541,19.1693,19.2164,593200.0
2007-06-26 11:30:00,40.79,41.07,40.75,41.01,220000.0,19.2117,19.3435,19.1928,19.3153,220000.0
2007-06-26 12:00:00,40.99,41.04,40.87,40.97,177000.0,19.3059,19.3294,19.2493,19.2964,177000.0
2007-06-26 12:30:00,40.98,40.98,40.83,40.88,176200.0,19.3012,19.3012,19.2305,19.2541,176200.0
2007-06-26 13:00:00,40.88,41.02,40.86,40.97,182600.0,19.2541,19.32,19.2446,19.2964,182600.0
2007-06-26 13:30:00,40.97,41.01,40.83,40.85,221000.0,19.2964,19.3153,19.2305,19.2399,221000.0
2007-06-26 14:00:00,40.87,40.93,40.72,40.8,317400.0,19.2493,19.2776,19.1787,19.2164,317400.0
2007-06-26 14:30:00,40.8,40.8,40.59,40.74,409400.0,19.2164,19.2164,19.1175,19.1881,409400.0
2007-06-26 15:00:00,40.73,40.74,40.6,40.68,397200.0,19.1834,19.1881,19.1222,19.1599,397200.0
2007-06-26 15:30:00,40.68,40.77,40.59,40.59,569200.0,19.1599,19.2022,19.1175,19.1175,569200.0
2007-06-27 09:30:00,40.58,40.87,40.43,40.7,446200.0,19.1128,19.2493,19.0421,19.1693,446200.0
2007-06-27 10:00:00,40.7,41.01,40.63,41.0,272400.0,19.1693,19.3153,19.1363,19.3106,272400.0
2007-06-27 10:30:00,40.99,41.35,40.96,41.3,473800.0,19.3059,19.4754,19.2917,19.4519,473800.0
2007-06-27 11:00:00,41.29,41.52,41.2,41.43,411000.0,19.4472,19.5555,19.4048,19.5131,411000.0
2007-06-27 11:30:00,41.43,41.48,41.36,41.45,361600.0,19.5131,19.5367,19.4801,19.5225,361600.0
2007-06-27 12:00:00,41.45,41.54,41.38,41.39,333600.0,19.5225,19.5649,19.4896,19.4943,333600.0
2007-06-27 12:30:00,41.38,41.44,41.31,41.38,400800.0,19.4896,19.5178,19.4566,19.4896,400800.0
2007-06-27 13:00:00,41.38,41.45,41.32,41.37,367600.0,19.4896,19.5225,19.4613,19.4848,367600.0
2007-06-27 13:30:00,41.35,41.44,41.26,41.38,256400.0,19.4754,19.5178,19.433,19.4896,256400.0
2007-06-27 14:00:00,41.41,41.6,41.37,41.53,252000.0,19.5037,19.5932,19.4848,19.5602,252000.0
2007-06-27 14:30:00,41.52,41.72,41.51,41.56,262400.0,19.5555,19.6497,19.5508,19.5743,262400.0
2007-06-27 15:00:00,41.57,41.73,41.56,41.64,322200.0,19.579,19.6544,19.5743,19.612,322200.0
2007-06-27 15:30:00,41.63,41.78,41.63,41.75,532200.0,19.6073,19.6779,19.6073,19.6638,532200.0
2007-06-28 09:30:00,43.86,44.24,43.31,43.83,2566200.0,20.6576,20.8366,20.3986,20.6435,2566200.0
2007-06-28 10:00:00,43.81,44.05,43.55,43.65,1100800.0,20.6341,20.7471,20.5116,20.5587,1100800.0
2007-06-28 10:30:00,43.65,43.7,43.53,43.56,393200.0,20.5587,20.5822,20.5022,20.5163,393200.0
2007-06-28 11:00:00,43.55,43.56,43.38,43.38,482200.0,20.5116,20.5163,20.4315,20.4315,482200.0
2007-06-28 11:30:00,43.38,43.68,43.24,43.66,907400.0,20.4315,20.5728,20.3656,20.5634,907400.0
2007-06-28 12:00:00,43.67,43.77,43.6,43.73,282600.0,20.5681,20.6152,20.5351,20.5964,282600.0
2007-06-28 12:30:00,43.72,43.74,43.51,43.52,334600.0,20.5917,20.6011,20.4928,20.4975,334600.0
2007-06-28 13:00:00,43.52,43.6,43.45,43.56,378000.0,20.4975,20.5351,20.4645,20.5163,378000.0
2007-06-28 13:30:00,43.56,43.56,43.37,43.37,357000.0,20.5163,20.5163,20.4268,20.4268,357000.0
2007-06-28 14:00:00,43.38,43.57,43.25,43.45,648000.0,20.4315,20.521,20.3703,20.4645,648000.0
2007-06-28 14:30:00,43.43,43.5,43.25,43.38,497400.0,20.4551,20.4881,20.3703,20.4315,497400.0
2007-06-28 15:00:00,43.37,43.38,43.18,43.24,559800.0,20.4268,20.4315,20.3373,20.3656,559800.0
2007-06-28 15:30:00,43.25,43.37,43.02,43.04,1007400.0,20.3703,20.4268,20.262,20.2714,1007400.0
2007-06-29 09:30:00,43.26,43.52,43.05,43.42,1231800.0,20.375,20.4975,20.2761,20.4504,1231800.0
2007-06-29 10:00:00,43.41,43.44,43.08,43.22,993000.0,20.4457,20.4598,20.2902,20.3562,993000.0
2007-06-29 10:30:00,43.22,43.33,43.21,43.32,331400.0,20.3562,20.408,20.3515,20.4033,331400.0
2007-06-29 11:00:00,43.32,43.33,43.21,43.27,347400.0,20.4033,20.408,20.3515,20.3797,347400.0
2007-06-29 11:30:00,43.28,43.34,43.24,43.26,369400.0,20.3844,20.4127,20.3656,20.375,369400.0
2007-06-29 12:00:00,43.24,43.27,43.06,43.1,328600.0,20.3656,20.3797,20.2808,20.2997,328600.0
2007-06-29 12:30:00,43.09,43.11,43.02,43.02,245000.0,20.2949,20.3044,20.262,20.262,245000.0
2007-06-29 13:00:00,43.02,43.08,43.0,43.05,268600.0,20.262,20.2902,20.2526,20.2761,268600.0
2007-06-29 13:30:00,43.05,43.27,43.02,43.18,392200.0,20.2761,20.3797,20.262,20.3373,392200.0
2007-06-29 14:00:00,43.18,43.2,43.05,43.07,508400.0,20.3373,20.3468,20.2761,20.2855,508400.0
2007-06-29 14:30:00,43.07,43.14,43.0,43.02,282400.0,20.2855,20.3185,20.2526,20.262,282400.0
2007-06-29 15:00:00,43.02,43.09,42.79,42.94,726800.0,20.262,20.2949,20.1536,20.2243,726800.0
2007-06-29 15:30:00,42.94,43.21,42.92,43.07,805400.0,20.2243,20.3515,20.2149,20.2855,805400.0
2007-07-02 09:30:00,43.15,43.74,43.15,43.68,1133600.0,20.3232,20.6011,20.3232,20.5728,1133600.0
2007-07-02 10:00:00,43.69,43.88,43.44,43.45,413800.0,20.5775,20.667,20.4598,20.4645,413800.0
2007-07-02 10:30:00,43.45,43.54,43.37,43.5,293400.0,20.4645,20.5069,20.4268,20.4881,293400.0
2007-07-02 11:00:00,43.51,43.55,43.41,43.48,242200.0,20.4928,20.5116,20.4457,20.4786,242200.0
2007-07-02 11:30:00,43.47,43.48,43.4,43.41,210000.0,20.4739,20.4786,20.441,20.4457,210000.0
2007-07-02 12:00:00,43.41,43.5,43.33,43.42,225200.0,20.4457,20.4881,20.408,20.4504,225200.0
2007-07-02 12:30:00,43.42,43.44,43.33,43.38,140400.0,20.4504,20.4598,20.408,20.4315,140400.0
2007-07-02 13:00:00,43.38,43.47,43.35,43.38,185200.0,20.4315,20.4739,20.4174,20.4315,185200.0
2007-07-02 13:30:00,43.38,43.52,43.37,43.48,145400.0,20.4315,20.4975,20.4268,20.4786,145400.0
2007-07-02 14:00:00,43.48,43.51,43.44,43.48,163200.0,20.4786,20.4928,20.4598,20.4786,163200.0
2007-07-02 14:30:00,43.47,43.49,43.4,43.44,204400.0,20.4739,20.4833,20.441,20.4598,204400.0
2007-07-02 15:00:00,43.44,43.46,43.37,43.44,527400.0,20.4598,20.4692,20.4268,20.4598,527400.0
2007-07-02 15:30:00,43.44,43.47,43.41,43.45,939600.0,20.4598,20.4739,20.4457,20.4645,939600.0
2007-07-03 09:30:00,43.42,43.49,43.24,43.46,304600.0,20.4504,20.4833,20.3656,20.4692,304600.0
2007-07-03 10:00:00,43.46,43.54,43.42,43.49,576600.0,20.4692,20.5069,20.4504,20.4833,576600.0
2007-07-03 10:30:00,43.49,43.5,43.37,43.39,243400.0,20.4833,20.4881,20.4268,20.4362,243400.0
2007-07-03 11:00:00,43.38,43.4,43.12,43.18,373400.0,20.4315,20.441,20.3091,20.3373,373400.0
2007-07-03 11:30:00,43.19,43.23,43.06,43.07,270400.0,20.342,20.3609,20.2808,20.2855,270400.0
2007-07-03 12:00:00,43.07,43.32,43.06,43.27,338800.0,20.2855,20.4033,20.2808,20.3797,338800.0
2007-07-03 12:30:00,43.27,43.38,43.27,43.33,298200.0,20.3797,20.4315,20.3797,20.408,298200.0
2007-07-05 09:30:00,43.29,43.32,43.06,43.18,565600.0,20.3891,20.4033,20.2808,20.3373,565600.0
2007-07-05 10:00:00,43.19,43.27,43.05,43.1,587000.0,20.342,20.3797,20.2761,20.2997,587000.0
2007-07-05 10:30:00,43.12,43.19,43.06,43.18,429000.0,20.3091,20.342,20.2808,20.3373,429000.0
2007-07-05 11:00:00,43.19,43.21,43.0,43.04,418600.0,20.342,20.3515,20.2526,20.2714,418600.0
2007-07-05 11:30:00,43.03,43.12,42.95,43.12,471200.0,20.2667,20.3091,20.229,20.3091,471200.0
2007-07-05 12:00:00,43.12,43.18,43.0,43.06,512800.0,20.3091,20.3373,20.2526,20.2808,512800.0
2007-07-05 12:30:00,43.08,43.12,42.98,43.1,395400.0,20.2902,20.3091,20.2431,20.2997,395400.0
2007-07-05 13:00:00,43.1,43.3,43.09,43.2,169800.0,20.2997,20.3939,20.2949,20.3468,169800.0
2007-07-05 13:30:00,43.2,43.3,43.18,43.2,157200.0,20.3468,20.3939,20.3373,20.3468,157200.0
2007-07-05 14:00:00,43.2,43.35,43.17,43.3,568400.0,20.3468,20.4174,20.3326,20.3939,568400.0
2007-07-05 14:30:00,43.31,43.4,43.24,43.31,269000.0,20.3986,20.441,20.3656,20.3986,269000.0
2007-07-05 15:00:00,43.31,43.34,43.24,43.27,264800.0,20.3986,20.4127,20.3656,20.3797,264800.0
2007-07-05 15:30:00,43.27,43.38,43.26,43.3,640600.0,20.3797,20.4315,20.375,20.3939,640600.0
2007-07-06 09:30:00,43.24,43.27,42.98,43.1,785200.0,20.3656,20.3797,20.2431,20.2997,785200.0
2007-07-06 10:00:00,43.09,43.13,43.03,43.13,340600.0,20.2949,20.3138,20.2667,20.3138,340600.0
2007-07-06 10:30:00,43.13,43.17,43.01,43.07,257600.0,20.3138,20.3326,20.2573,20.2855,257600.0
2007-07-06 11:00:00,43.08,43.2,43.05,43.19,260000.0,20.2902,20.3468,20.2761,20.342,260000.0
2007-07-06 11:30:00,43.2,43.22,43.06,43.07,149400.0,20.3468,20.3562,20.2808,20.2855,149400.0
2007-07-06 12:00:00,43.07,43.15,43.05,43.08,185200.0,20.2855,20.3232,20.2761,20.2902,185200.0
2007-07-06 12:30:00,43.08,43.12,43.06,43.1,93600.0,20.2902,20.3091,20.2808,20.2997,93600.0
2007-07-06 13:00:00,43.09,43.18,43.06,43.07,114200.0,20.2949,20.3373,20.2808,20.2855,114200.0
2007-07-06 13:30:00,43.07,43.18,43.05,43.1,152400.0,20.2855,20.3373,20.2761,20.2997,152400.0
2007-07-06 14:00:00,43.1,43.15,43.08,43.12,397200.0,20.2997,20.3232,20.2902,20.3091,397200.0
2007-07-06 14:30:00,43.12,43.16,43.11,43.13,172800.0,20.3091,20.3279,20.3044,20.3138,172800.0
2007-07-06 15:00:00,43.14,43.26,43.1,43.17,236200.0,20.3185,20.375,20.2997,20.3326,236200.0
2007-07-06 15:30:00,43.16,43.2,43.07,43.1,402200.0,20.3279,20.3468,20.2855,20.2997,402200.0
2007-07-09 09:30:00,43.13,43.3,43.05,43.19,285200.0,20.3138,20.3939,20.2761,20.342,285200.0
2007-07-09 10:00:00,43.19,43.35,43.13,43.3,336200.0,20.342,20.4174,20.3138,20.3939,336200.0
2007-07-09 10:30:00,43.3,43.45,43.26,43.31,340800.0,20.3939,20.4645,20.375,20.3986,340800.0
2007-07-09 11:00:00,43.32,43.44,43.31,43.4,135400.0,20.4033,20.4598,20.3986,20.441,135400.0
2007-07-09 11:30:00,43.41,43.42,43.35,43.37,94800.0,20.4457,20.4504,20.4174,20.4268,94800.0
2007-07-09 12:00:00,43.37,43.43,43.31,43.4,91200.0,20.4268,20.4551,20.3986,20.441,91200.0
2007-07-09 12:30:00,43.41,43.43,43.3,43.35,92200.0,20.4457,20.4551,20.3939,20.4174,92200.0
2007-07-09 13:00:00,43.35,43.4,43.32,43.4,129800.0,20.4174,20.441,20.4033,20.441,129800.0
2007-07-09 13:30:00,43.4,43.44,43.37,43.38,132600.0,20.441,20.4598,20.4268,20.4315,132600.0
2007-07-09 14:00:00,43.38,43.38,43.26,43.31,137200.0,20.4315,20.4315,20.375,20.3986,137200.0
2007-07-09 14:30:00,43.3,43.38,43.29,43.37,157000.0,20.3939,20.4315,20.3891,20.4268,157000.0
2007-07-09 15:00:00,43.37,43.43,43.33,43.36,492200.0,20.4268,20.4551,20.408,20.4221,492200.0
2007-07-09 15:30:00,43.37,43.37,43.28,43.29,311000.0,20.4268,20.4268,20.3844,20.3891,311000.0
2007-07-10 09:30:00,43.25,43.44,43.15,43.26,553000.0,20.3703,20.4598,20.3232,20.375,553000.0
2007-07-10 10:00:00,43.26,43.54,43.24,43.29,803800.0,20.375,20.5069,20.3656,20.3891,803800.0
2007-07-10 10:30:00,43.28,43.44,43.25,43.41,265800.0,20.3844,20.4598,20.3703,20.4457,265800.0
2007-07-10 11:00:00,43.42,43.57,43.42,43.47,339200.0,20.4504,20.521,20.4504,20.4739,339200.0
2007-07-10 11:30:00,43.47,43.59,43.44,43.54,295400.0,20.4739,20.5304,20.4598,20.5069,295400.0
2007-07-10 12:00:00,43.55,43.69,43.55,43.59,262400.0,20.5116,20.5775,20.5116,20.5304,262400.0
2007-07-10 12:30:00,43.6,43.79,43.59,43.74,218800.0,20.5351,20.6246,20.5304,20.6011,218800.0
2007-07-10 13:00:00,43.74,43.79,43.54,43.59,332400.0,20.6011,20.6246,20.5069,20.5304,332400.0
2007-07-10 13:30:00,43.59,43.64,43.43,43.52,476600.0,20.5304,20.554,20.4551,20.4975,476600.0
2007-07-10 14:00:00,43.52,43.64,43.47,43.57,490800.0,20.4975,20.554,20.4739,20.521,490800.0
2007-07-10 14:30:00,43.58,43.58,43.38,43.42,386200.0,20.5257,20.5257,20.4315,20.4504,386200.0
2007-07-10 15:00:00,43.42,43.55,43.41,43.47,495400.0,20.4504,20.5116,20.4457,20.4739,495400.0
2007-07-10 15:30:00,43.46,43.47,43.23,43.23,821000.0,20.4692,20.4739,20.3609,20.3609,821000.0
2007-07-11 09:30:00,43.09,43.52,43.08,43.44,558000.0,20.2949,20.4975,20.2902,20.4598,558000.0
2007-07-11 10:00:00,43.44,43.59,43.33,43.48,472600.0,20.4598,20.5304,20.408,20.4786,472600.0
2007-07-11 10:30:00,43.49,43.67,43.43,43.63,353000.0,20.4833,20.5681,20.4551,20.5493,353000.0
2007-07-11 11:00:00,43.63,43.72,43.63,43.67,153000.0,20.5493,20.5917,20.5493,20.5681,153000.0
2007-07-11 11:30:00,43.7,43.71,43.55,43.63,180000.0,20.5822,20.587,20.5116,20.5493,180000.0
2007-07-11 12:00:00,43.63,43.73,43.62,43.7,226200.0,20.5493,20.5964,20.5446,20.5822,226200.0
2007-07-11 12:30:00,43.72,43.73,43.54,43.59,135000.0,20.5917,20.5964,20.5069,20.5304,135000.0
2007-07-11 13:00:00,43.59,43.63,43.52,43.6,89800.0,20.5304,20.5493,20.4975,20.5351,89800.0
2007-07-11 13:30:00,43.58,43.68,43.45,43.45,188800.0,20.5257,20.5728,20.4645,20.4645,188800.0
2007-07-11 14:00:00,43.45,43.68,43.42,43.65,174600.0,20.4645,20.5728,20.4504,20.5587,174600.0
2007-07-11 14:30:00,43.64,43.67,43.51,43.6,243400.0,20.554,20.5681,20.4928,20.5351,243400.0
2007-07-11 15:00:00,43.6,43.68,43.51,43.65,270400.0,20.5351,20.5728,20.4928,20.5587,270400.0
2007-07-11 15:30:00,43.65,43.7,43.62,43.66,358800.0,20.5587,20.5822,20.5446,20.5634,358800.0
2007-07-12 09:30:00,43.75,43.87,43.54,43.84,215200.0,20.6058,20.6623,20.5069,20.6482,215200.0
2007-07-12 10:00:00,43.85,44.06,43.83,43.91,243800.0,20.6529,20.7518,20.6435,20.6812,243800.0
2007-07-12 10:30:00,43.91,44.2,43.87,44.02,295200.0,20.6812,20.8177,20.6623,20.733,295200.0
2007-07-12 11:00:00,44.02,44.07,43.96,44.02,189600.0,20.733,20.7565,20.7047,20.733,189600.0
2007-07-12 11:30:00,44.02,44.09,43.66,44.03,174000.0,20.733,20.7659,20.5634,20.7377,174000.0
2007-07-12 12:00:00,44.03,44.18,44.03,44.13,195000.0,20.7377,20.8083,20.7377,20.7848,195000.0
2007-07-12 12:30:00,44.13,44.13,44.05,44.07,349800.0,20.7848,20.7848,20.7471,20.7565,349800.0
2007-07-12 13:00:00,44.08,44.21,44.07,44.2,148800.0,20.7612,20.8225,20.7565,20.8177,148800.0
2007-07-12 13:30:00,44.2,44.26,44.16,44.23,123800.0,20.8177,20.846,20.7989,20.8319,123800.0
2007-07-12 14:00:00,44.23,44.25,44.11,44.12,307000.0,20.8319,20.8413,20.7754,20.7801,307000.0
2007-07-12 14:30:00,44.12,44.16,44.04,44.07,269000.0,20.7801,20.7989,20.7424,20.7565,269000.0
2007-07-12 15:00:00,44.08,44.09,44.02,44.07,300200.0,20.7612,20.7659,20.733,20.7565,300200.0
2007-07-12 15:30:00,44.08,44.23,44.08,44.22,933800.0,20.7612,20.8319,20.7612,20.8272,933800.0
2007-07-13 09:30:00,43.94,44.19,43.94,44.13,329200.0,20.6953,20.813,20.6953,20.7848,329200.0
2007-07-13 10:00:00,44.14,44.43,44.11,44.29,294200.0,20.7895,20.9261,20.7754,20.8601,294200.0
2007-07-13 10:30:00,44.3,44.36,44.16,44.17,260000.0,20.8648,20.8931,20.7989,20.8036,260000.0
2007-07-13 11:00:00,44.16,44.22,44.13,44.15,473200.0,20.7989,20.8272,20.7848,20.7942,473200.0
2007-07-13 11:30:00,44.15,44.17,44.04,44.17,320800.0,20.7942,20.8036,20.7424,20.8036,320800.0
2007-07-13 12:00:00,44.19,44.25,44.15,44.17,190400.0,20.813,20.8413,20.7942,20.8036,190400.0
2007-07-13 12:30:00,44.17,44.26,44.15,44.23,73200.0,20.8036,20.846,20.7942,20.8319,73200.0
2007-07-13 13:00:00,44.23,44.26,44.15,44.22,177800.0,20.8319,20.846,20.7942,20.8272,177800.0
2007-07-13 13:30:00,44.22,44.25,44.19,44.21,104000.0,20.8272,20.8413,20.813,20.8225,104000.0
2007-07-13 14:00:00,44.2,44.23,44.15,44.2,583800.0,20.8177,20.8319,20.7942,20.8177,583800.0
2007-07-13 14:30:00,44.2,44.51,44.17,44.35,485400.0,20.8177,20.9638,20.8036,20.8884,485400.0
2007-07-13 15:00:00,44.35,44.41,44.27,44.4,539200.0,20.8884,20.9167,20.8507,20.9119,539200.0
2007-07-13 15:30:00,44.4,44.46,44.29,44.31,573800.0,20.9119,20.9402,20.8601,20.8696,573800.0
2007-07-16 09:30:00,44.06,44.51,44.01,44.29,594400.0,20.7518,20.9638,20.7283,20.8601,594400.0
2007-07-16 10:00:00,44.29,44.35,44.24,44.34,743000.0,20.8601,20.8884,20.8366,20.8837,743000.0
2007-07-16 10:30:00,44.34,44.36,44.24,44.27,190600.0,20.8837,20.8931,20.8366,20.8507,190600.0
2007-07-16 11:00:00,44.26,44.31,44.18,44.27,1814600.0,20.846,20.8696,20.8083,20.8507,1814600.0
2007-07-16 11:30:00,44.27,44.29,44.21,44.24,245600.0,20.8507,20.8601,20.8225,20.8366,245600.0
2007-07-16 12:00:00,44.22,44.3,44.17,44.25,290400.0,20.8272,20.8648,20.8036,20.8413,290400.0
2007-07-16 12:30:00,44.25,44.31,44.17,44.24,472000.0,20.8413,20.8696,20.8036,20.8366,472000.0
2007-07-16 13:00:00,44.24,44.29,44.16,44.19,160200.0,20.8366,20.8601,20.7989,20.813,160200.0
2007-07-16 13:30:00,44.18,44.26,44.13,44.15,209800.0,20.8083,20.846,20.7848,20.7942,209800.0
2007-07-16 14:00:00,44.16,44.25,44.13,44.21,209800.0,20.7989,20.8413,20.7848,20.8225,209800.0
2007-07-16 14:30:00,44.2,44.35,44.2,44.34,611200.0,20.8177,20.8884,20.8177,20.8837,611200.0
2007-07-16 15:00:00,44.33,44.33,44.24,44.3,1507000.0,20.879,20.879,20.8366,20.8648,1507000.0
2007-07-16 15:30:00,44.3,44.3,44.13,44.21,840200.0,20.8648,20.8648,20.7848,20.8225,840200.0
2007-07-17 09:30:00,44.2,44.34,44.08,44.12,553000.0,20.8177,20.8837,20.7612,20.7801,553000.0
2007-07-17 10:00:00,44.13,44.2,44.11,44.18,646400.0,20.7848,20.8177,20.7754,20.8083,646400.0
2007-07-17 10:30:00,44.18,44.2,44.05,44.08,661000.0,20.8083,20.8177,20.7471,20.7612,661000.0
2007-07-17 11:00:00,44.08,44.16,43.89,44.11,455200.0,20.7612,20.7989,20.6717,20.7754,455200.0
2007-07-17 11:30:00,44.11,44.13,44.02,44.1,245200.0,20.7754,20.7848,20.733,20.7706,245200.0
2007-07-17 12:00:00,44.11,44.13,43.99,44.02,291600.0,20.7754,20.7848,20.7188,20.733,291600.0
2007-07-17 12:30:00,44.04,44.1,44.02,44.06,252600.0,20.7424,20.7706,20.733,20.7518,252600.0
2007-07-17 13:00:00,44.07,44.09,43.99,44.06,254200.0,20.7565,20.7659,20.7188,20.7518,254200.0
2007-07-17 13:30:00,44.05,44.08,43.97,44.02,222400.0,20.7471,20.7612,20.7094,20.733,222400.0
2007-07-17 14:00:00,44.02,44.12,43.99,44.1,180800.0,20.733,20.7801,20.7188,20.7706,180800.0
2007-07-17 14:30:00,44.12,44.12,44.06,44.1,186200.0,20.7801,20.7801,20.7518,20.7706,186200.0
2007-07-17 15:00:00,44.1,44.11,44.04,44.08,227000.0,20.7706,20.7754,20.7424,20.7612,227000.0
2007-07-17 15:30:00,44.08,44.09,44.04,44.05,538600.0,20.7612,20.7659,20.7424,20.7471,538600.0
2007-07-18 09:30:00,43.99,44.09,43.9,43.96,843200.0,20.7188,20.7659,20.6764,20.7047,843200.0
2007-07-18 10:00:00,43.95,44.02,43.85,43.85,760200.0,20.7,20.733,20.6529,20.6529,760200.0
2007-07-18 10:30:00,43.85,43.98,43.79,43.98,795800.0,20.6529,20.7141,20.6246,20.7141,795800.0
2007-07-18 11:00:00,43.97,43.98,43.85,43.88,759800.0,20.7094,20.7141,20.6529,20.667,759800.0
2007-07-18 11:30:00,43.88,43.95,43.81,43.84,302000.0,20.667,20.7,20.6341,20.6482,302000.0
2007-07-18 12:00:00,43.84,43.91,43.73,43.83,417600.0,20.6482,20.6812,20.5964,20.6435,417600.0
2007-07-18 12:30:00,43.8,43.85,43.65,43.72,524600.0,20.6293,20.6529,20.5587,20.5917,524600.0
2007-07-18 13:00:00,43.71,43.78,43.65,43.74,435600.0,20.587,20.6199,20.5587,20.6011,435600.0
2007-07-18 13:30:00,43.74,43.9,43.7,43.81,369400.0,20.6011,20.6764,20.5822,20.6341,369400.0
2007-07-18 14:00:00,43.8,43.84,43.75,43.79,362200.0,20.6293,20.6482,20.6058,20.6246,362200.0
2007-07-18 14:30:00,43.79,43.92,43.77,43.88,483800.0,20.6246,20.6859,20.6152,20.667,483800.0
2007-07-18 15:00:00,43.87,43.91,43.81,43.81,272400.0,20.6623,20.6812,20.6341,20.6341,272400.0
2007-07-18 15:30:00,43.82,43.98,43.79,43.88,842000.0,20.6388,20.7141,20.6246,20.667,842000.0
2007-07-19 09:30:00,43.88,43.97,43.82,43.88,491000.0,20.667,20.7094,20.6388,20.667,491000.0
2007-07-19 10:00:00,43.88,44.06,43.83,43.98,326800.0,20.667,20.7518,20.6435,20.7141,326800.0
2007-07-19 10:30:00,43.98,44.12,43.96,44.04,556600.0,20.7141,20.7801,20.7047,20.7424,556600.0
2007-07-19 11:00:00,44.02,44.28,44.02,44.12,515200.0,20.733,20.8554,20.733,20.7801,515200.0
2007-07-19 11:30:00,44.11,44.15,43.91,44.02,289600.0,20.7754,20.7942,20.6812,20.733,289600.0
2007-07-19 12:00:00,44.02,44.09,43.96,44.03,256400.0,20.733,20.7659,20.7047,20.7377,256400.0
2007-07-19 12:30:00,44.02,44.03,43.88,43.96,287400.0,20.733,20.7377,20.667,20.7047,287400.0
2007-07-19 13:00:00,43.95,43.96,43.85,43.88,340400.0,20.7,20.7047,20.6529,20.667,340400.0
2007-07-19 13:30:00,43.88,43.95,43.86,43.9,133600.0,20.667,20.7,20.6576,20.6764,133600.0
2007-07-19 14:00:00,43.92,44.13,43.88,44.09,663200.0,20.6859,20.7848,20.667,20.7659,663200.0
2007-07-19 14:30:00,44.07,44.14,44.02,44.1,353400.0,20.7565,20.7895,20.733,20.7706,353400.0
2007-07-19 15:00:00,44.1,44.29,44.08,44.19,567000.0,20.7706,20.8601,20.7612,20.813,567000.0
2007-07-19 15:30:00,44.19,44.22,44.08,44.14,556800.0,20.813,20.8272,20.7612,20.7895,556800.0
2007-07-20 09:30:00,44.08,44.22,43.77,43.95,1572800.0,20.7612,20.8272,20.6152,20.7,1572800.0
2007-07-20 10:00:00,43.95,43.96,43.71,43.75,335600.0,20.7,20.7047,20.587,20.6058,335600.0
2007-07-20 10:30:00,43.76,43.8,43.61,43.75,397000.0,20.6105,20.6293,20.5399,20.6058,397000.0
2007-07-20 11:00:00,43.75,43.96,43.73,43.85,395000.0,20.6058,20.7047,20.5964,20.6529,395000.0
2007-07-20 11:30:00,43.85,43.96,43.8,43.85,222400.0,20.6529,20.7047,20.6293,20.6529,222400.0
2007-07-20 12:00:00,43.85,43.9,43.76,43.87,257200.0,20.6529,20.6764,20.6105,20.6623,257200.0
2007-07-20 12:30:00,43.88,43.91,43.68,43.76,285000.0,20.667,20.6812,20.5728,20.6105,285000.0
2007-07-20 13:00:00,43.77,43.85,43.67,43.73,176200.0,20.6152,20.6529,20.5681,20.5964,176200.0
2007-07-20 13:30:00,43.73,43.85,43.7,43.77,249400.0,20.5964,20.6529,20.5822,20.6152,249400.0
2007-07-20 14:00:00,43.77,43.96,43.72,43.87,351400.0,20.6152,20.7047,20.5917,20.6623,351400.0
2007-07-20 14:30:00,43.88,43.9,43.77,43.81,148800.0,20.667,20.6764,20.6152,20.6341,148800.0
2007-07-20 15:00:00,43.81,43.84,43.68,43.75,233800.0,20.6341,20.6482,20.5728,20.6058,233800.0
2007-07-20 15:30:00,43.75,43.77,43.56,43.59,521000.0,20.6058,20.6152,20.5163,20.5304,521000.0
2007-07-23 09:30:00,43.99,44.01,43.74,43.77,367800.0,20.7188,20.7283,20.6011,20.6152,367800.0
2007-07-23 10:00:00,43.77,43.82,43.42,43.5,494000.0,20.6152,20.6388,20.4504,20.4881,494000.0
2007-07-23 10:30:00,43.48,43.7,43.45,43.69,179000.0,20.4786,20.5822,20.4645,20.5775,179000.0
2007-07-23 11:00:00,43.69,43.77,43.58,43.66,177400.0,20.5775,20.6152,20.5257,20.5634,177400.0
2007-07-23 11:30:00,43.68,43.76,43.56,43.69,304800.0,20.5728,20.6105,20.5163,20.5775,304800.0
2007-07-23 12:00:00,43.7,43.75,43.6,43.61,121000.0,20.5822,20.6058,20.5351,20.5399,121000.0
2007-07-23 12:30:00,43.63,43.7,43.54,43.56,80600.0,20.5493,20.5822,20.5069,20.5163,80600.0
2007-07-23 13:00:00,43.57,43.62,43.49,43.53,63200.0,20.521,20.5446,20.4833,20.5022,63200.0
2007-07-23 13:30:00,43.54,43.58,43.51,43.56,82200.0,20.5069,20.5257,20.4928,20.5163,82200.0
2007-07-23 14:00:00,43.57,43.6,43.49,43.52,316000.0,20.521,20.5351,20.4833,20.4975,316000.0
2007-07-23 14:30:00,43.52,43.66,43.52,43.6,195800.0,20.4975,20.5634,20.4975,20.5351,195800.0
2007-07-23 15:00:00,43.61,43.69,43.57,43.63,222000.0,20.5399,20.5775,20.521,20.5493,222000.0
2007-07-23 15:30:00,43.63,43.67,43.45,43.49,334400.0,20.5493,20.5681,20.4645,20.4833,334400.0
2007-07-24 09:30:00,43.27,43.6,43.27,43.32,363200.0,20.3797,20.5351,20.3797,20.4033,363200.0
2007-07-24 10:00:00,43.33,43.42,43.28,43.38,281800.0,20.408,20.4504,20.3844,20.4315,281800.0
2007-07-24 10:30:00,43.38,43.44,43.3,43.39,217600.0,20.4315,20.4598,20.3939,20.4362,217600.0
2007-07-24 11:00:00,43.39,43.44,43.31,43.34,207200.0,20.4362,20.4598,20.3986,20.4127,207200.0
2007-07-24 11:30:00,43.34,43.35,43.13,43.2,247800.0,20.4127,20.4174,20.3138,20.3468,247800.0
2007-07-24 12:00:00,43.2,43.27,43.09,43.24,175800.0,20.3468,20.3797,20.2949,20.3656,175800.0
2007-07-24 12:30:00,43.24,43.44,43.2,43.26,207200.0,20.3656,20.4598,20.3468,20.375,207200.0
2007-07-24 13:00:00,43.27,43.32,43.13,43.13,182800.0,20.3797,20.4033,20.3138,20.3138,182800.0
2007-07-24 13:30:00,43.13,43.27,43.04,43.1,252000.0,20.3138,20.3797,20.2714,20.2997,252000.0
2007-07-24 14:00:00,43.09,43.11,42.95,42.98,418200.0,20.2949,20.3044,20.229,20.2431,418200.0
2007-07-24 14:30:00,42.98,42.99,42.74,42.75,707000.0,20.2431,20.2478,20.1301,20.1348,707000.0
2007-07-24 15:00:00,42.75,42.83,42.58,42.58,644600.0,20.1348,20.1725,20.0547,20.0547,644600.0
2007-07-24 15:30:00,42.58,42.62,42.46,42.51,872400.0,20.0547,20.0736,19.9982,20.0218,872400.0
2007-07-25 09:30:00,42.7,42.89,42.65,42.77,373800.0,20.1113,20.2007,20.0877,20.1442,373800.0
2007-07-25 10:00:00,42.77,42.9,42.49,42.54,499400.0,20.1442,20.2055,20.0124,20.0359,499400.0
2007-07-25 10:30:00,42.52,42.55,42.22,42.45,534000.0,20.0265,20.0406,19.8852,19.9935,534000.0
2007-07-25 11:00:00,42.45,42.82,42.41,42.74,490800.0,19.9935,20.1678,19.9747,20.1301,490800.0
2007-07-25 11:30:00,42.74,42.85,42.66,42.74,348600.0,20.1301,20.1819,20.0924,20.1301,348600.0
2007-07-25 12:00:00,42.74,42.86,42.69,42.84,391400.0,20.1301,20.1866,20.1065,20.1772,391400.0
2007-07-25 12:30:00,42.84,42.88,42.6,42.73,199800.0,20.1772,20.196,20.0642,20.1254,199800.0
2007-07-25 13:00:00,42.73,42.78,42.27,42.27,492200.0,20.1254,20.1489,19.9087,19.9087,492200.0
2007-07-25 13:30:00,42.27,42.33,42.16,42.26,493400.0,19.9087,19.937,19.8569,19.904,493400.0
2007-07-25 14:00:00,42.27,42.6,42.2,42.57,375800.0,19.9087,20.0642,19.8758,20.05,375800.0
2007-07-25 14:30:00,42.57,42.62,42.45,42.6,302200.0,20.05,20.0736,19.9935,20.0642,302200.0
2007-07-25 15:00:00,42.59,42.94,42.59,42.81,520400.0,20.0595,20.2243,20.0595,20.1631,520400.0
2007-07-25 15:30:00,42.81,42.93,42.71,42.89,609000.0,20.1631,20.2196,20.116,20.2007,609000.0
2007-07-26 09:30:00,42.6,42.67,42.0,42.65,924400.0,20.0642,20.0971,19.7816,20.0877,924400.0
2007-07-26 10:00:00,42.63,42.8,42.45,42.46,565000.0,20.0783,20.1584,19.9935,19.9982,565000.0
2007-07-26 10:30:00,42.47,42.52,42.38,42.4,508600.0,20.0029,20.0265,19.9605,19.97,508600.0
2007-07-26 11:00:00,42.4,42.4,41.92,41.95,494400.0,19.97,19.97,19.7439,19.758,494400.0
2007-07-26 11:30:00,41.96,42.23,41.88,42.15,526000.0,19.7627,19.8899,19.725,19.8522,526000.0
2007-07-26 12:00:00,42.13,42.26,42.1,42.12,488400.0,19.8428,19.904,19.8287,19.8381,488400.0
2007-07-26 12:30:00,42.13,42.2,41.85,42.06,489000.0,19.8428,19.8758,19.7109,19.8098,489000.0
2007-07-26 13:00:00,42.06,42.46,42.03,42.09,368400.0,19.8098,19.9982,19.7957,19.824,368400.0
2007-07-26 13:30:00,42.08,42.22,41.85,41.86,436000.0,19.8192,19.8852,19.7109,19.7156,436000.0
2007-07-26 14:00:00,41.88,41.99,41.37,41.41,697400.0,19.725,19.7769,19.4848,19.5037,697400.0
2007-07-26 14:30:00,41.42,41.65,41.27,41.38,537600.0,19.5084,19.6167,19.4377,19.4896,537600.0
2007-07-26 15:00:00,41.38,42.1,41.38,41.95,700600.0,19.4896,19.8287,19.4896,19.758,700600.0
2007-07-26 15:30:00,41.94,41.99,41.72,41.87,813800.0,19.7533,19.7769,19.6497,19.7203,813800.0
2007-07-27 09:30:00,41.84,42.15,41.65,41.93,387600.0,19.7062,19.8522,19.6167,19.7486,387600.0
2007-07-27 10:00:00,41.93,42.2,41.88,42.06,677400.0,19.7486,19.8758,19.725,19.8098,677400.0
2007-07-27 10:30:00,42.06,42.12,41.65,41.77,365000.0,19.8098,19.8381,19.6167,19.6732,365000.0
2007-07-27 11:00:00,41.78,41.99,41.76,41.83,557000.0,19.6779,19.7769,19.6685,19.7015,557000.0
2007-07-27 11:30:00,41.83,41.85,41.53,41.62,409600.0,19.7015,19.7109,19.5602,19.6026,409600.0
2007-07-27 12:00:00,41.62,41.69,41.45,41.58,391000.0,19.6026,19.6356,19.5225,19.5838,391000.0
2007-07-27 12:30:00,41.58,41.68,41.43,41.63,353600.0,19.5838,19.6308,19.5131,19.6073,353600.0
2007-07-27 13:00:00,41.62,42.02,41.58,41.93,423600.0,19.6026,19.791,19.5838,19.7486,423600.0
2007-07-27 13:30:00,41.92,41.98,41.81,41.9,364200.0,19.7439,19.7721,19.6921,19.7345,364200.0
2007-07-27 14:00:00,41.9,41.93,41.58,41.61,463200.0,19.7345,19.7486,19.5838,19.5979,463200.0
2007-07-27 14:30:00,41.6,41.87,41.57,41.81,384200.0,19.5932,19.7203,19.579,19.6921,384200.0
2007-07-27 15:00:00,41.81,41.92,41.52,41.52,559800.0,19.6921,19.7439,19.5555,19.5555,559800.0
2007-07-27 15:30:00,41.52,41.59,41.12,41.15,895200.0,19.5555,19.5885,19.3671,19.3812,895200.0
2007-07-30 09:30:00,41.03,41.53,40.76,41.33,762400.0,19.3247,19.5602,19.1975,19.466,762400.0
2007-07-30 10:00:00,41.35,41.42,41.02,41.24,780400.0,19.4754,19.5084,19.32,19.4236,780400.0
2007-07-30 10:30:00,41.24,41.55,41.21,41.55,654600.0,19.4236,19.5696,19.4095,19.5696,654600.0
2007-07-30 11:00:00,41.55,41.73,41.3,41.35,754200.0,19.5696,19.6544,19.4519,19.4754,754200.0
2007-07-30 11:30:00,41.33,41.35,41.06,41.32,329200.0,19.466,19.4754,19.3388,19.4613,329200.0
2007-07-30 12:00:00,41.3,41.41,41.22,41.39,343600.0,19.4519,19.5037,19.4142,19.4943,343600.0
2007-07-30 12:30:00,41.4,41.56,41.34,41.51,312000.0,19.499,19.5743,19.4707,19.5508,312000.0
2007-07-30 13:00:00,41.51,41.71,41.48,41.67,387800.0,19.5508,19.645,19.5367,19.6261,387800.0
2007-07-30 13:30:00,41.67,42.04,41.62,41.97,551600.0,19.6261,19.8004,19.6026,19.7674,551600.0
2007-07-30 14:00:00,41.98,42.09,41.95,41.99,228000.0,19.7721,19.824,19.758,19.7769,228000.0
2007-07-30 14:30:00,41.99,41.99,41.8,41.86,327200.0,19.7769,19.7769,19.6874,19.7156,327200.0
2007-07-30 15:00:00,41.85,41.99,41.77,41.92,374000.0,19.7109,19.7769,19.6732,19.7439,374000.0
2007-07-30 15:30:00,41.91,41.99,41.85,41.9,646800.0,19.7392,19.7769,19.7109,19.7345,646800.0
2007-07-31 09:30:00,42.38,98.9,42.15,42.7,910200.0,19.9605,46.5809,19.8522,20.1113,910200.0
2007-07-31 10:00:00,42.71,42.8,42.54,42.63,558600.0,20.116,20.1584,20.0359,20.0783,558600.0
2007-07-31 10:30:00,42.63,42.85,42.52,42.78,505600.0,20.0783,20.1819,20.0265,20.1489,505600.0
2007-07-31 11:00:00,42.77,42.82,42.61,42.69,415000.0,20.1442,20.1678,20.0689,20.1065,415000.0
2007-07-31 11:30:00,42.69,42.73,42.58,42.62,359600.0,20.1065,20.1254,20.0547,20.0736,359600.0
2007-07-31 12:00:00,42.61,42.67,42.5,42.64,306400.0,20.0689,20.0971,20.0171,20.083,306400.0
2007-07-31 12:30:00,42.65,42.73,42.59,42.68,356200.0,20.0877,20.1254,20.0595,20.1018,356200.0
2007-07-31 13:00:00,42.69,42.71,42.62,42.68,316400.0,20.1065,20.116,20.0736,20.1018,316400.0
2007-07-31 13:30:00,42.68,42.76,42.58,42.7,387800.0,20.1018,20.1395,20.0547,20.1113,387800.0
2007-07-31 14:00:00,42.71,42.74,42.56,42.62,422200.0,20.116,20.1301,20.0453,20.0736,422200.0
2007-07-31 14:30:00,42.61,42.68,42.48,42.58,649400.0,20.0689,20.1018,20.0076,20.0547,649400.0
2007-07-31 15:00:00,42.58,42.68,42.42,42.42,553800.0,20.0547,20.1018,19.9794,19.9794,553800.0
2007-07-31 15:30:00,42.43,42.47,41.83,42.1,872400.0,19.9841,20.0029,19.7015,19.8287,872400.0
2007-08-01 09:30:00,42.02,42.77,41.9,42.1,597600.0,19.791,20.1442,19.7345,19.8287,597600.0
2007-08-01 10:00:00,42.1,42.29,41.97,42.16,837200.0,19.8287,19.9182,19.7674,19.8569,837200.0
2007-08-01 10:30:00,42.19,42.24,41.77,41.79,459000.0,19.8711,19.8946,19.6732,19.6827,459000.0
2007-08-01 11:00:00,41.77,42.49,41.63,42.1,408800.0,19.6732,20.0124,19.6073,19.8287,408800.0
2007-08-01 11:30:00,42.1,42.47,42.01,42.29,458600.0,19.8287,20.0029,19.7863,19.9182,458600.0
2007-08-01 12:00:00,42.3,42.38,42.16,42.38,357600.0,19.9229,19.9605,19.8569,19.9605,357600.0
2007-08-01 12:30:00,42.37,42.43,42.13,42.27,264800.0,19.9558,19.9841,19.8428,19.9087,264800.0
2007-08-01 13:00:00,42.26,42.27,42.0,42.05,237400.0,19.904,19.9087,19.7816,19.8051,237400.0
2007-08-01 13:30:00,42.06,42.21,42.02,42.19,195200.0,19.8098,19.8805,19.791,19.8711,195200.0
2007-08-01 14:00:00,42.2,42.2,42.08,42.09,291200.0,19.8758,19.8758,19.8192,19.824,291200.0
2007-08-01 14:30:00,42.12,42.38,42.1,42.21,399600.0,19.8381,19.9605,19.8287,19.8805,399600.0
2007-08-01 15:00:00,42.2,42.25,41.97,42.0,830400.0,19.8758,19.8993,19.7674,19.7816,830400.0
2007-08-01 15:30:00,42.01,42.97,41.93,42.57,1116400.0,19.7863,20.2384,19.7486,20.05,1116400.0
2007-08-02 09:30:00,42.4,42.73,41.95,42.5,864800.0,19.97,20.1254,19.758,20.0171,864800.0
2007-08-02 10:00:00,42.51,42.68,42.31,42.57,735400.0,20.0218,20.1018,19.9276,20.05,735400.0
2007-08-02 10:30:00,42.52,42.53,42.28,42.28,471000.0,20.0265,20.0312,19.9134,19.9134,471000.0
2007-08-02 11:00:00,42.27,42.27,42.04,42.19,4900200.0,19.9087,19.9087,19.8004,19.8711,4900200.0
2007-08-02 11:30:00,42.18,42.45,42.18,42.39,541200.0,19.8663,19.9935,19.8663,19.9653,541200.0
2007-08-02 12:00:00,42.38,42.42,42.26,42.27,338000.0,19.9605,19.9794,19.904,19.9087,338000.0
2007-08-02 12:30:00,42.27,42.35,42.21,42.24,324400.0,19.9087,19.9464,19.8805,19.8946,324400.0
2007-08-02 13:00:00,42.24,42.31,42.08,42.18,401000.0,19.8946,19.9276,19.8192,19.8663,401000.0
2007-08-02 13:30:00,42.16,42.3,42.11,42.24,630200.0,19.8569,19.9229,19.8334,19.8946,630200.0
2007-08-02 14:00:00,42.24,42.38,42.1,42.17,433600.0,19.8946,19.9605,19.8287,19.8616,433600.0
2007-08-02 14:30:00,42.16,42.51,41.99,42.13,773400.0,19.8569,20.0218,19.7769,19.8428,773400.0
2007-08-02 15:00:00,42.13,42.24,42.08,42.22,903800.0,19.8428,19.8946,19.8192,19.8852,903800.0
2007-08-02 15:30:00,42.23,42.41,42.21,42.27,1385200.0,19.8899,19.9747,19.8805,19.9087,1385200.0
2007-08-03 09:30:00,42.25,42.65,42.2,42.57,507800.0,19.8993,20.0877,19.8758,20.05,507800.0
2007-08-03 10:00:00,42.57,42.74,42.44,42.57,841600.0,20.05,20.1301,19.9888,20.05,841600.0
2007-08-03 10:30:00,42.6,42.63,42.48,42.56,525400.0,20.0642,20.0783,20.0076,20.0453,525400.0
2007-08-03 11:00:00,42.57,42.64,42.43,42.46,518400.0,20.05,20.083,19.9841,19.9982,518400.0
2007-08-03 11:30:00,42.45,42.63,42.45,42.54,453800.0,19.9935,20.0783,19.9935,20.0359,453800.0
2007-08-03 12:00:00,42.54,42.57,42.41,42.42,507600.0,20.0359,20.05,19.9747,19.9794,507600.0
2007-08-03 12:30:00,42.41,42.44,42.24,42.29,498000.0,19.9747,19.9888,19.8946,19.9182,498000.0
2007-08-03 13:00:00,42.29,42.49,42.27,42.39,524200.0,19.9182,20.0124,19.9087,19.9653,524200.0
2007-08-03 13:30:00,42.4,42.59,42.35,42.52,427400.0,19.97,20.0595,19.9464,20.0265,427400.0
2007-08-03 14:00:00,42.55,42.63,42.32,42.33,581600.0,20.0406,20.0783,19.9323,19.937,581600.0
2007-08-03 14:30:00,42.34,42.48,42.29,42.38,673200.0,19.9417,20.0076,19.9182,19.9605,673200.0
2007-08-03 15:00:00,42.38,42.5,42.02,42.02,978400.0,19.9605,20.0171,19.791,19.791,978400.0
2007-08-03 15:30:00,42.02,42.15,41.66,41.89,1369200.0,19.791,19.8522,19.6214,19.7298,1369200.0
2007-08-06 09:30:00,42.18,42.4,41.7,41.87,663400.0,19.8663,19.97,19.6403,19.7203,663400.0
2007-08-06 10:00:00,41.88,41.94,41.6,41.6,409400.0,19.725,19.7533,19.5932,19.5932,409400.0
2007-08-06 10:30:00,41.6,41.6,41.38,41.57,696200.0,19.5932,19.5932,19.4896,19.579,696200.0
2007-08-06 11:00:00,41.57,41.87,41.54,41.85,603400.0,19.579,19.7203,19.5649,19.7109,603400.0
2007-08-06 11:30:00,41.85,42.13,41.75,42.06,735400.0,19.7109,19.8428,19.6638,19.8098,735400.0
2007-08-06 12:00:00,42.06,42.33,42.04,42.2,625800.0,19.8098,19.937,19.8004,19.8758,625800.0
2007-08-06 12:30:00,42.19,42.57,42.19,42.55,927000.0,19.8711,20.05,19.8711,20.0406,927000.0
2007-08-06 13:00:00,42.54,42.7,42.37,42.46,650600.0,20.0359,20.1113,19.9558,19.9982,650600.0
2007-08-06 13:30:00,42.45,42.6,42.41,42.43,521400.0,19.9935,20.0642,19.9747,19.9841,521400.0
2007-08-06 14:00:00,42.44,42.9,42.42,42.88,1916800.0,19.9888,20.2055,19.9794,20.196,1916800.0
2007-08-06 14:30:00,42.9,43.25,42.86,43.06,690800.0,20.2055,20.3703,20.1866,20.2808,690800.0
2007-08-06 15:00:00,43.07,43.27,43.05,43.2,901200.0,20.2855,20.3797,20.2761,20.3468,901200.0
2007-08-06 15:30:00,43.2,43.55,42.95,43.44,1325800.0,20.3468,20.5116,20.229,20.4598,1325800.0
2007-08-07 09:30:00,43.46,43.48,43.21,43.48,1267000.0,20.4692,20.4786,20.3515,20.4786,1267000.0
2007-08-07 10:00:00,43.46,43.65,43.34,43.61,1322800.0,20.4692,20.5587,20.4127,20.5399,1322800.0
2007-08-07 10:30:00,43.6,43.82,43.58,43.7,1933400.0,20.5351,20.6388,20.5257,20.5822,1933400.0
2007-08-07 11:00:00,43.71,43.96,43.65,43.8,1240000.0,20.587,20.7047,20.5587,20.6293,1240000.0
2007-08-07 11:30:00,43.82,43.85,43.7,43.75,637800.0,20.6388,20.6529,20.5822,20.6058,637800.0
2007-08-07 12:00:00,43.74,43.77,43.67,43.73,592400.0,20.6011,20.6152,20.5681,20.5964,592400.0
2007-08-07 12:30:00,43.73,43.83,43.62,43.67,776800.0,20.5964,20.6435,20.5446,20.5681,776800.0
2007-08-07 13:00:00,43.69,43.8,43.65,43.79,2842400.0,20.5775,20.6293,20.5587,20.6246,2842400.0
2007-08-07 13:30:00,43.79,43.93,43.76,43.91,859400.0,20.6246,20.6906,20.6105,20.6812,859400.0
2007-08-07 14:00:00,43.9,43.99,43.63,43.87,1618600.0,20.6764,20.7188,20.5493,20.6623,1618600.0
2007-08-07 14:30:00,43.87,44.3,43.82,44.27,3171000.0,20.6623,20.8648,20.6388,20.8507,3171000.0
2007-08-07 15:00:00,44.27,44.62,44.24,44.4,3818000.0,20.8507,21.0156,20.8366,20.9119,3818000.0
2007-08-07 15:30:00,44.4,45.0,44.38,44.63,8085200.0,20.9119,21.1945,20.9025,21.0203,8085200.0
2007-08-08 09:30:00,45.23,45.6,45.11,45.48,3032200.0,21.3029,21.4771,21.2463,21.4206,3032200.0
2007-08-08 10:00:00,45.48,45.56,45.27,45.29,1824600.0,21.4206,21.4583,21.3217,21.3311,1824600.0
2007-08-08 10:30:00,45.28,45.5,45.25,45.4,1737800.0,21.3264,21.43,21.3123,21.3829,1737800.0
2007-08-08 11:00:00,45.39,45.56,45.34,45.43,973600.0,21.3782,21.4583,21.3547,21.3971,973600.0
2007-08-08 11:30:00,45.41,45.48,45.28,45.43,886200.0,21.3876,21.4206,21.3264,21.3971,886200.0
2007-08-08 12:00:00,45.42,45.43,45.31,45.38,679600.0,21.3924,21.3971,21.3405,21.3735,679600.0
2007-08-08 12:30:00,45.4,45.48,45.35,45.4,508800.0,21.3829,21.4206,21.3594,21.3829,508800.0
2007-08-08 13:00:00,45.41,45.49,45.35,45.47,872200.0,21.3876,21.4253,21.3594,21.4159,872200.0
2007-08-08 13:30:00,45.46,45.55,45.43,45.45,1127400.0,21.4112,21.4536,21.3971,21.4065,1127400.0
2007-08-08 14:00:00,45.45,45.62,45.43,45.61,897800.0,21.4065,21.4865,21.3971,21.4818,897800.0
2007-08-08 14:30:00,45.6,45.62,45.46,45.52,840400.0,21.4771,21.4865,21.4112,21.4394,840400.0
2007-08-08 15:00:00,45.52,45.57,45.4,45.45,1615600.0,21.4394,21.463,21.3829,21.4065,1615600.0
2007-08-08 15:30:00,45.44,46.0,45.33,45.8,2846000.0,21.4018,21.6655,21.35,21.5713,2846000.0
2007-08-09 09:30:00,45.05,45.66,44.06,45.43,1330200.0,21.2181,21.5054,20.7518,21.3971,1330200.0
2007-08-09 10:00:00,45.41,45.74,45.16,45.25,1133000.0,21.3876,21.5431,21.2699,21.3123,1133000.0
2007-08-09 10:30:00,45.27,45.45,45.25,45.39,815000.0,21.3217,21.4065,21.3123,21.3782,815000.0
2007-08-09 11:00:00,45.38,45.5,45.31,45.31,851600.0,21.3735,21.43,21.3405,21.3405,851600.0
2007-08-09 11:30:00,45.31,45.38,45.23,45.3,1533600.0,21.3405,21.3735,21.3029,21.3358,1533600.0
2007-08-09 12:00:00,45.31,45.52,45.29,45.49,602000.0,21.3405,21.4394,21.3311,21.4253,602000.0
2007-08-09 12:30:00,45.48,45.49,45.37,45.46,405600.0,21.4206,21.4253,21.3688,21.4112,405600.0
2007-08-09 13:00:00,45.45,45.49,45.27,45.34,671200.0,21.4065,21.4253,21.3217,21.3547,671200.0
2007-08-09 13:30:00,45.34,45.5,45.3,45.43,484600.0,21.3547,21.43,21.3358,21.3971,484600.0
2007-08-09 14:00:00,45.42,45.5,45.32,45.4,655400.0,21.3924,21.43,21.3453,21.3829,655400.0
2007-08-09 14:30:00,45.4,45.7,45.26,45.31,960400.0,21.3829,21.5242,21.317,21.3405,960400.0
2007-08-09 15:00:00,45.3,45.5,45.3,45.45,688800.0,21.3358,21.43,21.3358,21.4065,688800.0
2007-08-09 15:30:00,45.44,45.73,45.38,45.49,1533600.0,21.4018,21.5384,21.3735,21.4253,1533600.0
2007-08-10 09:30:00,45.12,45.31,45.0,45.13,1122600.0,21.2511,21.3405,21.1945,21.2558,1122600.0
2007-08-10 10:00:00,45.13,45.17,44.88,45.0,911800.0,21.2558,21.2746,21.138,21.1945,911800.0
2007-08-10 10:30:00,45.0,45.13,44.97,45.01,738200.0,21.1945,21.2558,21.1804,21.1992,738200.0
2007-08-10 11:00:00,45.02,45.6,45.02,45.22,722600.0,21.204,21.4771,21.204,21.2982,722600.0
2007-08-10 11:30:00,45.21,45.4,45.12,45.24,556000.0,21.2934,21.3829,21.2511,21.3076,556000.0
2007-08-10 12:00:00,45.24,45.74,45.24,45.38,476600.0,21.3076,21.5431,21.3076,21.3735,476600.0
2007-08-10 12:30:00,45.36,45.49,45.14,45.18,556800.0,21.3641,21.4253,21.2605,21.2793,556800.0
2007-08-10 13:00:00,45.19,45.43,45.11,45.31,538400.0,21.284,21.3971,21.2463,21.3405,538400.0
2007-08-10 13:30:00,45.31,45.37,45.0,45.13,486000.0,21.3405,21.3688,21.1945,21.2558,486000.0
2007-08-10 14:00:00,45.13,45.24,45.03,45.09,566600.0,21.2558,21.3076,21.2087,21.2369,566600.0
2007-08-10 14:30:00,45.09,45.19,44.95,45.0,568200.0,21.2369,21.284,21.171,21.1945,568200.0
2007-08-10 15:00:00,45.0,45.16,44.82,45.02,849000.0,21.1945,21.2699,21.1098,21.204,849000.0
2007-08-10 15:30:00,45.02,45.37,44.9,45.02,892400.0,21.204,21.3688,21.1474,21.204,892400.0
2007-08-13 09:30:00,45.25,45.55,44.95,45.19,642200.0,21.3123,21.4536,21.171,21.284,642200.0
2007-08-13 10:00:00,45.19,45.23,44.91,44.99,489600.0,21.284,21.3029,21.1521,21.1898,489600.0
2007-08-13 10:30:00,44.99,45.09,44.81,44.99,607000.0,21.1898,21.2369,21.105,21.1898,607000.0
2007-08-13 11:00:00,44.99,45.25,44.87,45.23,433000.0,21.1898,21.3123,21.1333,21.3029,433000.0
2007-08-13 11:30:00,45.21,45.41,45.03,45.1,254800.0,21.2934,21.3876,21.2087,21.2416,254800.0
2007-08-13 12:00:00,45.1,45.18,45.01,45.02,320400.0,21.2416,21.2793,21.1992,21.204,320400.0
2007-08-13 12:30:00,45.02,45.11,44.93,45.03,361600.0,21.204,21.2463,21.1616,21.2087,361600.0
2007-08-13 13:00:00,45.04,45.12,44.95,45.09,427000.0,21.2134,21.2511,21.171,21.2369,427000.0
2007-08-13 13:30:00,45.07,45.27,44.98,45.24,266400.0,21.2275,21.3217,21.1851,21.3076,266400.0
2007-08-13 14:00:00,45.24,45.38,45.13,45.34,412400.0,21.3076,21.3735,21.2558,21.3547,412400.0
2007-08-13 14:30:00,45.34,45.35,45.14,45.17,367800.0,21.3547,21.3594,21.2605,21.2746,367800.0
2007-08-13 15:00:00,45.18,45.23,44.88,45.04,483800.0,21.2793,21.3029,21.138,21.2134,483800.0
2007-08-13 15:30:00,45.04,45.18,44.28,44.6,1006200.0,21.2134,21.2793,20.8554,21.0061,1006200.0
2007-08-14 09:30:00,44.63,44.83,44.38,44.81,591800.0,21.0203,21.1145,20.9025,21.105,591800.0
2007-08-14 10:00:00,44.82,44.91,44.62,44.83,319000.0,21.1098,21.1521,21.0156,21.1145,319000.0
2007-08-14 10:30:00,44.82,44.83,44.34,44.41,376400.0,21.1098,21.1145,20.8837,20.9167,376400.0
2007-08-14 11:00:00,44.43,44.44,43.97,44.22,302200.0,20.9261,20.9308,20.7094,20.8272,302200.0
2007-08-14 11:30:00,44.24,44.28,44.07,44.19,177600.0,20.8366,20.8554,20.7565,20.813,177600.0
2007-08-14 12:00:00,44.22,44.4,44.16,44.26,251000.0,20.8272,20.9119,20.7989,20.846,251000.0
2007-08-14 12:30:00,44.27,44.6,44.27,44.51,233200.0,20.8507,21.0061,20.8507,20.9638,233200.0
2007-08-14 13:00:00,44.51,44.54,44.24,44.27,235200.0,20.9638,20.9779,20.8366,20.8507,235200.0
2007-08-14 13:30:00,44.27,44.43,44.11,44.13,214400.0,20.8507,20.9261,20.7754,20.7848,214400.0
2007-08-14 14:00:00,44.13,44.32,43.98,44.24,231200.0,20.7848,20.8743,20.7141,20.8366,231200.0
2007-08-14 14:30:00,44.27,44.27,44.0,44.06,257000.0,20.8507,20.8507,20.7235,20.7518,257000.0
2007-08-14 15:00:00,44.07,44.41,44.07,44.26,298400.0,20.7565,20.9167,20.7565,20.846,298400.0
2007-08-14 15:30:00,44.26,44.26,43.97,43.99,534600.0,20.846,20.846,20.7094,20.7188,534600.0
2007-08-15 09:30:00,43.8,44.46,43.55,44.4,473600.0,20.6293,20.9402,20.5116,20.9119,473600.0
2007-08-15 10:00:00,44.36,44.43,43.85,44.38,370800.0,20.8931,20.9261,20.6529,20.9025,370800.0
2007-08-15 10:30:00,44.37,44.37,44.02,44.1,307400.0,20.8978,20.8978,20.733,20.7706,307400.0
2007-08-15 11:00:00,44.13,44.14,43.91,43.98,230200.0,20.7848,20.7895,20.6812,20.7141,230200.0
2007-08-15 11:30:00,43.97,44.0,43.54,43.61,368200.0,20.7094,20.7235,20.5069,20.5399,368200.0
2007-08-15 12:00:00,43.61,43.85,43.57,43.73,259200.0,20.5399,20.6529,20.521,20.5964,259200.0
2007-08-15 12:30:00,43.69,43.87,43.66,43.82,239400.0,20.5775,20.6623,20.5634,20.6388,239400.0
2007-08-15 13:00:00,43.82,44.03,43.7,43.89,383400.0,20.6388,20.7377,20.5822,20.6717,383400.0
2007-08-15 13:30:00,43.88,44.36,43.88,44.24,466600.0,20.667,20.8931,20.667,20.8366,466600.0
2007-08-15 14:00:00,44.23,44.26,43.9,43.92,230600.0,20.8319,20.846,20.6764,20.6859,230600.0
2007-08-15 14:30:00,43.92,43.95,43.44,43.55,376400.0,20.6859,20.7,20.4598,20.5116,376400.0
2007-08-15 15:00:00,43.55,43.7,43.3,43.31,378800.0,20.5116,20.5822,20.3939,20.3986,378800.0
2007-08-15 15:30:00,43.33,43.47,42.99,43.13,668400.0,20.408,20.4739,20.2478,20.3138,668400.0
2007-08-16 09:30:00,42.83,43.13,42.3,42.43,625800.0,20.1725,20.3138,19.9229,19.9841,625800.0
2007-08-16 10:00:00,42.43,42.99,42.35,42.56,602800.0,19.9841,20.2478,19.9464,20.0453,602800.0
2007-08-16 10:30:00,42.55,42.65,42.38,42.51,539600.0,20.0406,20.0877,19.9605,20.0218,539600.0
2007-08-16 11:00:00,42.52,42.67,42.18,42.41,555600.0,20.0265,20.0971,19.8663,19.9747,555600.0
2007-08-16 11:30:00,42.4,42.5,42.2,42.35,503800.0,19.97,20.0171,19.8758,19.9464,503800.0
2007-08-16 12:00:00,42.35,42.38,42.04,42.19,544200.0,19.9464,19.9605,19.8004,19.8711,544200.0
2007-08-16 12:30:00,42.19,42.5,42.07,42.24,455600.0,19.8711,20.0171,19.8145,19.8946,455600.0
2007-08-16 13:00:00,42.21,42.52,42.13,42.23,323800.0,19.8805,20.0265,19.8428,19.8899,323800.0
2007-08-16 13:30:00,42.21,42.5,42.2,42.4,331200.0,19.8805,20.0171,19.8758,19.97,331200.0
2007-08-16 14:00:00,42.41,42.77,42.27,42.69,515600.0,19.9747,20.1442,19.9087,20.1065,515600.0
2007-08-16 14:30:00,42.71,43.07,42.52,42.73,601800.0,20.116,20.2855,20.0265,20.1254,601800.0
2007-08-16 15:00:00,42.73,42.74,41.78,42.26,1106800.0,20.1254,20.1301,19.6779,19.904,1106800.0
2007-08-16 15:30:00,42.25,43.2,42.09,42.96,1121200.0,19.8993,20.3468,19.824,20.2337,1121200.0
2007-08-17 09:30:00,42.41,43.46,41.78,42.75,1344000.0,19.9747,20.4692,19.6779,20.1348,1344000.0
2007-08-17 10:00:00,42.74,43.0,42.58,42.65,1387200.0,20.1301,20.2526,20.0547,20.0877,1387200.0
2007-08-17 10:30:00,42.65,43.02,42.6,42.83,977800.0,20.0877,20.262,20.0642,20.1725,977800.0
2007-08-17 11:00:00,42.84,42.85,42.5,42.68,884200.0,20.1772,20.1819,20.0171,20.1018,884200.0
2007-08-17 11:30:00,42.69,42.85,42.55,42.58,615400.0,20.1065,20.1819,20.0406,20.0547,615400.0
2007-08-17 12:00:00,42.57,42.83,42.46,42.81,1278600.0,20.05,20.1725,19.9982,20.1631,1278600.0
2007-08-17 12:30:00,42.81,42.85,42.7,42.8,466000.0,20.1631,20.1819,20.1113,20.1584,466000.0
2007-08-17 13:00:00,42.8,42.97,42.76,42.88,817200.0,20.1584,20.2384,20.1395,20.196,817200.0
2007-08-17 13:30:00,42.88,43.09,42.87,42.94,1043600.0,20.196,20.2949,20.1913,20.2243,1043600.0
2007-08-17 14:00:00,42.93,43.11,42.85,43.11,336200.0,20.2196,20.3044,20.1819,20.3044,336200.0
2007-08-17 14:30:00,43.1,43.25,43.02,43.12,531000.0,20.2997,20.3703,20.262,20.3091,531000.0
2007-08-17 15:00:00,43.12,43.61,43.09,43.22,766200.0,20.3091,20.5399,20.2949,20.3562,766200.0
2007-08-17 15:30:00,43.24,43.85,43.24,43.63,904400.0,20.3656,20.6529,20.3656,20.5493,904400.0
2007-08-20 09:30:00,43.46,43.76,43.31,43.48,446600.0,20.4692,20.6105,20.3986,20.4786,446600.0
2007-08-20 10:00:00,43.47,43.65,43.34,43.59,385400.0,20.4739,20.5587,20.4127,20.5304,385400.0
2007-08-20 10:30:00,43.6,43.97,43.48,43.92,316400.0,20.5351,20.7094,20.4786,20.6859,316400.0
2007-08-20 11:00:00,43.93,43.97,43.7,43.77,237400.0,20.6906,20.7094,20.5822,20.6152,237400.0
2007-08-20 11:30:00,43.77,43.9,43.57,43.6,186600.0,20.6152,20.6764,20.521,20.5351,186600.0
2007-08-20 12:00:00,43.58,43.69,43.27,43.51,324800.0,20.5257,20.5775,20.3797,20.4928,324800.0
2007-08-20 12:30:00,43.52,43.53,43.27,43.34,193400.0,20.4975,20.5022,20.3797,20.4127,193400.0
2007-08-20 13:00:00,43.35,43.52,43.3,43.38,189200.0,20.4174,20.4975,20.3939,20.4315,189200.0
2007-08-20 13:30:00,43.38,43.67,43.31,43.52,268600.0,20.4315,20.5681,20.3986,20.4975,268600.0
2007-08-20 14:00:00,43.49,43.5,43.32,43.45,253000.0,20.4833,20.4881,20.4033,20.4645,253000.0
2007-08-20 14:30:00,43.44,43.7,43.41,43.68,256600.0,20.4598,20.5822,20.4457,20.5728,256600.0
2007-08-20 15:00:00,43.69,43.84,43.65,43.74,526000.0,20.5775,20.6482,20.5587,20.6011,526000.0
2007-08-20 15:30:00,43.76,43.76,43.43,43.51,559600.0,20.6105,20.6105,20.4551,20.4928,559600.0
2007-08-21 09:30:00,43.17,43.95,43.16,43.95,391400.0,20.3326,20.7,20.3279,20.7,391400.0
2007-08-21 10:00:00,43.97,44.0,43.45,43.89,356800.0,20.7094,20.7235,20.4645,20.6717,356800.0
2007-08-21 10:30:00,43.91,44.06,43.78,44.01,270000.0,20.6812,20.7518,20.6199,20.7283,270000.0
2007-08-21 11:00:00,44.01,44.08,43.76,43.91,234600.0,20.7283,20.7612,20.6105,20.6812,234600.0
2007-08-21 11:30:00,43.91,44.01,43.82,43.87,268200.0,20.6812,20.7283,20.6388,20.6623,268200.0
2007-08-21 12:00:00,43.86,43.88,43.71,43.79,165800.0,20.6576,20.667,20.587,20.6246,165800.0
2007-08-21 12:30:00,43.77,43.77,43.52,43.6,247000.0,20.6152,20.6152,20.4975,20.5351,247000.0
2007-08-21 13:00:00,43.6,43.79,43.57,43.7,137000.0,20.5351,20.6246,20.521,20.5822,137000.0
2007-08-21 13:30:00,43.71,43.72,43.6,43.63,97800.0,20.587,20.5917,20.5351,20.5493,97800.0
2007-08-21 14:00:00,43.63,43.85,43.63,43.81,108000.0,20.5493,20.6529,20.5493,20.6341,108000.0
2007-08-21 14:30:00,43.81,43.82,43.55,43.67,194200.0,20.6341,20.6388,20.5116,20.5681,194200.0
2007-08-21 15:00:00,43.68,43.85,43.65,43.75,260200.0,20.5728,20.6529,20.5587,20.6058,260200.0
2007-08-21 15:30:00,43.75,43.98,43.38,43.49,760200.0,20.6058,20.7141,20.4315,20.4833,760200.0
2007-08-22 09:30:00,43.76,44.0,43.76,43.97,271400.0,20.6105,20.7235,20.6105,20.7094,271400.0
2007-08-22 10:00:00,43.97,44.02,43.87,43.97,282000.0,20.7094,20.733,20.6623,20.7094,282000.0
2007-08-22 10:30:00,43.97,43.99,43.87,43.88,160800.0,20.7094,20.7188,20.6623,20.667,160800.0
2007-08-22 11:00:00,43.88,43.88,43.61,43.77,194600.0,20.667,20.667,20.5399,20.6152,194600.0
2007-08-22 11:30:00,43.77,44.0,43.74,43.97,129600.0,20.6152,20.7235,20.6011,20.7094,129600.0
2007-08-22 12:00:00,43.98,44.04,43.87,43.88,117800.0,20.7141,20.7424,20.6623,20.667,117800.0
2007-08-22 12:30:00,43.88,43.93,43.74,43.88,163400.0,20.667,20.6906,20.6011,20.667,163400.0
2007-08-22 13:00:00,43.89,44.02,43.83,43.94,136600.0,20.6717,20.733,20.6435,20.6953,136600.0
2007-08-22 13:30:00,43.93,44.26,43.92,44.24,133200.0,20.6906,20.846,20.6859,20.8366,133200.0
2007-08-22 14:00:00,44.24,44.3,44.02,44.05,139800.0,20.8366,20.8648,20.733,20.7471,139800.0
2007-08-22 14:30:00,44.02,44.26,44.02,44.22,181600.0,20.733,20.846,20.733,20.8272,181600.0
2007-08-22 15:00:00,44.22,44.35,44.15,44.2,204200.0,20.8272,20.8884,20.7942,20.8177,204200.0
2007-08-22 15:30:00,44.22,44.37,44.17,44.25,272000.0,20.8272,20.8978,20.8036,20.8413,272000.0
2007-08-23 09:30:00,44.44,44.68,44.26,44.57,269200.0,20.9308,21.0438,20.846,20.992,269200.0
2007-08-23 10:00:00,44.55,44.57,44.34,44.52,144000.0,20.9826,20.992,20.8837,20.9685,144000.0
2007-08-23 10:30:00,44.5,44.64,44.48,44.57,100800.0,20.959,21.025,20.9496,20.992,100800.0
2007-08-23 11:00:00,44.56,44.56,44.34,44.38,153600.0,20.9873,20.9873,20.8837,20.9025,153600.0
2007-08-23 11:30:00,44.35,44.46,44.22,44.24,104200.0,20.8884,20.9402,20.8272,20.8366,104200.0
2007-08-23 12:00:00,44.22,44.45,44.22,44.39,188000.0,20.8272,20.9355,20.8272,20.9072,188000.0
2007-08-23 12:30:00,44.38,44.44,44.16,44.17,133400.0,20.9025,20.9308,20.7989,20.8036,133400.0
2007-08-23 13:00:00,44.19,44.23,44.13,44.18,130800.0,20.813,20.8319,20.7848,20.8083,130800.0
2007-08-23 13:30:00,44.16,44.32,44.13,44.3,211200.0,20.7989,20.8743,20.7848,20.8648,211200.0
2007-08-23 14:00:00,44.29,44.41,44.26,44.41,144800.0,20.8601,20.9167,20.846,20.9167,144800.0
2007-08-23 14:30:00,44.4,44.42,44.1,44.13,164600.0,20.9119,20.9214,20.7706,20.7848,164600.0
2007-08-23 15:00:00,44.13,44.48,44.06,44.31,226400.0,20.7848,20.9496,20.7518,20.8696,226400.0
2007-08-23 15:30:00,44.29,44.42,44.15,44.24,297800.0,20.8601,20.9214,20.7942,20.8366,297800.0
2007-08-24 09:30:00,44.33,44.34,44.08,44.13,163000.0,20.879,20.8837,20.7612,20.7848,163000.0
2007-08-24 10:00:00,44.12,44.49,44.12,44.15,208800.0,20.7801,20.9543,20.7801,20.7942,208800.0
2007-08-24 10:30:00,44.15,44.2,43.93,44.07,115400.0,20.7942,20.8177,20.6906,20.7565,115400.0
2007-08-24 11:00:00,44.04,44.27,44.03,44.16,135400.0,20.7424,20.8507,20.7377,20.7989,135400.0
2007-08-24 11:30:00,44.15,44.28,44.15,44.24,171800.0,20.7942,20.8554,20.7942,20.8366,171800.0
2007-08-24 12:00:00,44.26,44.31,44.17,44.2,226600.0,20.846,20.8696,20.8036,20.8177,226600.0
2007-08-24 12:30:00,44.2,44.24,44.14,44.19,88600.0,20.8177,20.8366,20.7895,20.813,88600.0
2007-08-24 13:00:00,44.19,44.24,44.17,44.2,62800.0,20.813,20.8366,20.8036,20.8177,62800.0
2007-08-24 13:30:00,44.19,44.23,44.15,44.21,72400.0,20.813,20.8319,20.7942,20.8225,72400.0
2007-08-24 14:00:00,44.2,44.33,44.19,44.24,149600.0,20.8177,20.879,20.813,20.8366,149600.0
2007-08-24 14:30:00,44.24,44.44,44.22,44.44,131800.0,20.8366,20.9308,20.8272,20.9308,131800.0
2007-08-24 15:00:00,44.45,44.48,44.29,44.38,181600.0,20.9355,20.9496,20.8601,20.9025,181600.0
2007-08-24 15:30:00,44.38,44.56,44.38,44.47,519200.0,20.9025,20.9873,20.9025,20.9449,519200.0
2007-08-27 09:30:00,44.31,44.31,43.81,43.83,296200.0,20.8696,20.8696,20.6341,20.6435,296200.0
2007-08-27 10:00:00,43.85,43.88,43.41,43.52,469200.0,20.6529,20.667,20.4457,20.4975,469200.0
2007-08-27 10:30:00,43.5,43.54,43.4,43.49,450800.0,20.4881,20.5069,20.441,20.4833,450800.0
2007-08-27 11:00:00,43.49,43.49,43.2,43.43,206600.0,20.4833,20.4833,20.3468,20.4551,206600.0
2007-08-27 11:30:00,43.43,43.54,43.3,43.31,160400.0,20.4551,20.5069,20.3939,20.3986,160400.0
2007-08-27 12:00:00,43.3,43.35,43.24,43.27,140600.0,20.3939,20.4174,20.3656,20.3797,140600.0
2007-08-27 12:30:00,43.26,43.37,43.16,43.17,152600.0,20.375,20.4268,20.3279,20.3326,152600.0
2007-08-27 13:00:00,43.17,43.26,43.07,43.19,164600.0,20.3326,20.375,20.2855,20.342,164600.0
2007-08-27 13:30:00,43.2,43.49,43.16,43.49,344400.0,20.3468,20.4833,20.3279,20.4833,344400.0
2007-08-27 14:00:00,43.48,43.74,43.42,43.72,339200.0,20.4786,20.6011,20.4504,20.5917,339200.0
2007-08-27 14:30:00,43.72,43.88,43.42,43.56,259800.0,20.5917,20.667,20.4504,20.5163,259800.0
2007-08-27 15:00:00,43.56,43.65,43.49,43.52,279800.0,20.5163,20.5587,20.4833,20.4975,279800.0
2007-08-27 15:30:00,43.52,43.61,43.32,43.44,802600.0,20.4975,20.5399,20.4033,20.4598,802600.0
2007-08-28 09:30:00,43.35,43.78,43.27,43.38,469600.0,20.4174,20.6199,20.3797,20.4315,469600.0
2007-08-28 10:00:00,43.4,43.45,43.26,43.37,440800.0,20.441,20.4645,20.375,20.4268,440800.0
2007-08-28 10:30:00,43.37,43.48,43.26,43.29,184400.0,20.4268,20.4786,20.375,20.3891,184400.0
2007-08-28 11:00:00,43.29,43.38,43.25,43.3,214800.0,20.3891,20.4315,20.3703,20.3939,214800.0
2007-08-28 11:30:00,43.31,43.54,43.31,43.5,281800.0,20.3986,20.5069,20.3986,20.4881,281800.0
2007-08-28 12:00:00,43.51,43.59,43.5,43.58,220000.0,20.4928,20.5304,20.4881,20.5257,220000.0
2007-08-28 12:30:00,43.58,43.76,43.58,43.75,280800.0,20.5257,20.6105,20.5257,20.6058,280800.0
2007-08-28 13:00:00,43.75,43.84,43.7,43.77,299000.0,20.6058,20.6482,20.5822,20.6152,299000.0
2007-08-28 13:30:00,43.77,43.85,43.72,43.77,176000.0,20.6152,20.6529,20.5917,20.6152,176000.0
2007-08-28 14:00:00,43.77,43.8,43.55,43.68,405400.0,20.6152,20.6293,20.5116,20.5728,405400.0
2007-08-28 14:30:00,43.67,43.74,43.51,43.73,464800.0,20.5681,20.6011,20.4928,20.5964,464800.0
2007-08-28 15:00:00,43.73,43.74,43.46,43.49,651200.0,20.5964,20.6011,20.4692,20.4833,651200.0
2007-08-28 15:30:00,43.49,43.53,43.17,43.3,1163200.0,20.4833,20.5022,20.3326,20.3939,1163200.0
2007-08-29 09:30:00,43.19,43.19,42.88,42.97,861400.0,20.509,20.509,20.3618,20.4045,861400.0
2007-08-29 10:00:00,42.98,42.99,42.9,42.97,534400.0,20.4093,20.414,20.3713,20.4045,534400.0
2007-08-29 10:30:00,42.97,43.09,42.88,43.02,343400.0,20.4045,20.4615,20.3618,20.4282,343400.0
2007-08-29 11:00:00,43.01,43.13,42.96,42.97,271400.0,20.4235,20.4805,20.3998,20.4045,271400.0
2007-08-29 11:30:00,42.98,43.08,42.9,42.95,416200.0,20.4093,20.4567,20.3713,20.395,416200.0
2007-08-29 12:00:00,42.96,42.99,42.84,42.85,254800.0,20.3998,20.414,20.3428,20.3475,254800.0
2007-08-29 12:30:00,42.85,42.9,42.81,42.85,176000.0,20.3475,20.3713,20.3285,20.3475,176000.0
2007-08-29 13:00:00,42.85,42.98,42.66,42.69,155800.0,20.3475,20.4093,20.2573,20.2715,155800.0
2007-08-29 13:30:00,42.69,42.94,42.69,42.9,489400.0,20.2715,20.3903,20.2715,20.3713,489400.0
2007-08-29 14:00:00,42.9,43.14,42.9,43.02,354200.0,20.3713,20.4852,20.3713,20.4282,354200.0
2007-08-29 14:30:00,43.03,43.25,43.02,43.05,298800.0,20.433,20.5375,20.4282,20.4425,298800.0
2007-08-29 15:00:00,43.06,43.23,43.04,43.15,280200.0,20.4472,20.528,20.4377,20.49,280200.0
2007-08-29 15:30:00,43.16,43.32,43.06,43.26,730200.0,20.4947,20.5707,20.4472,20.5422,730200.0
2007-08-30 09:30:00,42.88,43.11,42.81,42.98,442400.0,20.3618,20.471,20.3285,20.4093,442400.0
2007-08-30 10:00:00,42.98,43.1,42.81,42.9,444200.0,20.4093,20.4662,20.3285,20.3713,444200.0
2007-08-30 10:30:00,42.9,42.95,42.77,42.79,393000.0,20.3713,20.395,20.3095,20.319,393000.0
2007-08-30 11:00:00,42.79,43.06,42.79,43.04,370200.0,20.319,20.4472,20.319,20.4377,370200.0
2007-08-30 11:30:00,43.03,43.08,42.94,42.95,347800.0,20.433,20.4567,20.3903,20.395,347800.0
2007-08-30 12:00:00,42.96,42.96,42.63,42.7,304800.0,20.3998,20.3998,20.2431,20.2763,304800.0
2007-08-30 12:30:00,42.69,42.85,42.67,42.79,278200.0,20.2715,20.3475,20.2621,20.319,278200.0
2007-08-30 13:00:00,42.79,42.79,42.58,42.63,206400.0,20.319,20.319,20.2193,20.2431,206400.0
2007-08-30 13:30:00,42.62,42.62,42.47,42.54,507600.0,20.2383,20.2383,20.1671,20.2003,507600.0
2007-08-30 14:00:00,42.54,43.04,42.48,42.54,516000.0,20.2003,20.4377,20.1718,20.2003,516000.0
2007-08-30 14:30:00,42.54,42.6,42.42,42.46,384400.0,20.2003,20.2288,20.1433,20.1623,384400.0
2007-08-30 15:00:00,42.46,42.79,42.45,42.63,480800.0,20.1623,20.319,20.1576,20.2431,480800.0
2007-08-30 15:30:00,42.63,42.72,42.46,42.63,641000.0,20.2431,20.2858,20.1623,20.2431,641000.0
2007-08-31 09:30:00,42.77,42.95,42.6,42.77,389800.0,20.3095,20.395,20.2288,20.3095,389800.0
2007-08-31 10:00:00,42.78,42.85,42.6,42.77,489600.0,20.3143,20.3475,20.2288,20.3095,489600.0
2007-08-31 10:30:00,42.78,42.83,42.63,42.63,283800.0,20.3143,20.338,20.2431,20.2431,283800.0
2007-08-31 11:00:00,42.64,42.72,42.4,42.55,339600.0,20.2478,20.2858,20.1338,20.2051,339600.0
2007-08-31 11:30:00,42.55,42.99,42.52,42.92,290600.0,20.2051,20.414,20.1908,20.3808,290600.0
2007-08-31 12:00:00,42.92,42.96,42.85,42.92,262200.0,20.3808,20.3998,20.3475,20.3808,262200.0
2007-08-31 12:30:00,42.93,43.05,42.92,42.97,289600.0,20.3855,20.4425,20.3808,20.4045,289600.0
2007-08-31 13:00:00,42.97,43.01,42.85,42.93,245800.0,20.4045,20.4235,20.3475,20.3855,245800.0
2007-08-31 13:30:00,42.93,42.93,42.75,42.9,308000.0,20.3855,20.3855,20.3,20.3713,308000.0
2007-08-31 14:00:00,42.9,42.93,42.85,42.9,249000.0,20.3713,20.3855,20.3475,20.3713,249000.0
2007-08-31 14:30:00,42.9,42.95,42.81,42.81,344600.0,20.3713,20.395,20.3285,20.3285,344600.0
2007-08-31 15:00:00,42.81,42.84,42.63,42.69,596200.0,20.3285,20.3428,20.2431,20.2715,596200.0
2007-08-31 15:30:00,42.7,42.89,42.58,42.58,660200.0,20.2763,20.3665,20.2193,20.2193,660200.0
2007-09-04 09:30:00,42.0,42.68,41.88,42.61,759200.0,19.9439,20.2668,19.8869,20.2336,759200.0
2007-09-04 10:00:00,42.6,42.89,42.56,42.83,476000.0,20.2288,20.3665,20.2098,20.338,476000.0
2007-09-04 10:30:00,42.83,43.04,42.82,42.95,405800.0,20.338,20.4377,20.3333,20.395,405800.0
2007-09-04 11:00:00,42.95,43.08,42.91,43.02,201000.0,20.395,20.4567,20.376,20.4282,201000.0
2007-09-04 11:30:00,43.01,43.08,42.99,43.01,169800.0,20.4235,20.4567,20.414,20.4235,169800.0
2007-09-04 12:00:00,43.0,43.03,42.94,43.01,224200.0,20.4188,20.433,20.3903,20.4235,224200.0
2007-09-04 12:30:00,43.0,43.02,42.98,42.99,201800.0,20.4188,20.4282,20.4093,20.414,201800.0
2007-09-04 13:00:00,43.0,43.19,42.99,43.09,308200.0,20.4188,20.509,20.414,20.4615,308200.0
2007-09-04 13:30:00,43.09,43.11,43.0,43.03,328600.0,20.4615,20.471,20.4188,20.433,328600.0
2007-09-04 14:00:00,43.04,43.06,42.94,42.96,527200.0,20.4377,20.4472,20.3903,20.3998,527200.0
2007-09-04 14:30:00,42.96,43.05,42.95,43.0,273400.0,20.3998,20.4425,20.395,20.4188,273400.0
2007-09-04 15:00:00,43.0,43.17,42.99,43.07,477400.0,20.4188,20.4995,20.414,20.452,477400.0
2007-09-04 15:30:00,43.08,43.2,42.98,43.01,860200.0,20.4567,20.5137,20.4093,20.4235,860200.0
2007-09-05 09:30:00,42.72,42.75,42.28,42.31,575400.0,20.2858,20.3,20.0769,20.0911,575400.0
2007-09-05 10:00:00,42.31,42.31,42.04,42.3,722400.0,20.0911,20.0911,19.9629,20.0864,722400.0
2007-09-05 10:30:00,42.3,42.4,42.24,42.35,338200.0,20.0864,20.1338,20.0579,20.1101,338200.0
2007-09-05 11:00:00,42.35,42.35,42.18,42.23,403000.0,20.1101,20.1101,20.0294,20.0531,403000.0
2007-09-05 11:30:00,42.23,42.26,42.13,42.26,287000.0,20.0531,20.0674,20.0056,20.0674,287000.0
2007-09-05 12:00:00,42.26,42.31,42.2,42.28,196400.0,20.0674,20.0911,20.0389,20.0769,196400.0
2007-09-05 12:30:00,42.28,42.39,42.25,42.38,240600.0,20.0769,20.1291,20.0626,20.1243,240600.0
2007-09-05 13:00:00,42.37,42.54,42.34,42.35,171400.0,20.1196,20.2003,20.1053,20.1101,171400.0
2007-09-05 13:30:00,42.35,42.35,42.22,42.27,195600.0,20.1101,20.1101,20.0484,20.0721,195600.0
2007-09-05 14:00:00,42.27,42.32,42.08,42.18,630400.0,20.0721,20.0959,19.9819,20.0294,630400.0
2007-09-05 14:30:00,42.18,42.26,42.04,42.24,498200.0,20.0294,20.0674,19.9629,20.0579,498200.0
2007-09-05 15:00:00,42.23,42.37,42.22,42.31,337000.0,20.0531,20.1196,20.0484,20.0911,337000.0
2007-09-05 15:30:00,42.31,42.6,42.24,42.47,595400.0,20.0911,20.2288,20.0579,20.1671,595400.0
2007-09-06 09:30:00,42.51,42.75,42.32,42.72,284800.0,20.1861,20.3,20.0959,20.2858,284800.0
2007-09-06 10:00:00,42.72,42.84,42.48,42.48,295800.0,20.2858,20.3428,20.1718,20.1718,295800.0
2007-09-06 10:30:00,42.49,42.57,42.46,42.54,170400.0,20.1766,20.2146,20.1623,20.2003,170400.0
2007-09-06 11:00:00,42.55,42.74,42.45,42.69,208400.0,20.2051,20.2953,20.1576,20.2715,208400.0
2007-09-06 11:30:00,42.69,42.95,42.63,42.94,251400.0,20.2715,20.395,20.2431,20.3903,251400.0
2007-09-06 12:00:00,42.94,43.1,42.85,42.89,371400.0,20.3903,20.4662,20.3475,20.3665,371400.0
2007-09-06 12:30:00,42.9,42.91,42.56,42.7,208800.0,20.3713,20.376,20.2098,20.2763,208800.0
2007-09-06 13:00:00,42.7,42.72,42.49,42.53,170200.0,20.2763,20.2858,20.1766,20.1956,170200.0
2007-09-06 13:30:00,42.52,42.54,42.41,42.52,299600.0,20.1908,20.2003,20.1386,20.1908,299600.0
2007-09-06 14:00:00,42.52,42.66,42.46,42.55,198400.0,20.1908,20.2573,20.1623,20.2051,198400.0
2007-09-06 14:30:00,42.57,42.74,42.55,42.73,391000.0,20.2146,20.2953,20.2051,20.2905,391000.0
2007-09-06 15:00:00,42.73,42.82,42.7,42.77,228000.0,20.2905,20.3333,20.2763,20.3095,228000.0
2007-09-06 15:30:00,42.77,42.92,42.72,42.83,390000.0,20.3095,20.3808,20.2858,20.338,390000.0
2007-09-07 09:30:00,42.43,42.75,42.33,42.52,512800.0,20.1481,20.3,20.1006,20.1908,512800.0
2007-09-07 10:00:00,42.51,42.61,42.35,42.36,342800.0,20.1861,20.2336,20.1101,20.1148,342800.0
2007-09-07 10:30:00,42.37,42.4,42.04,42.33,456600.0,20.1196,20.1338,19.9629,20.1006,456600.0
2007-09-07 11:00:00,42.33,42.45,42.3,42.33,320800.0,20.1006,20.1576,20.0864,20.1006,320800.0
2007-09-07 11:30:00,42.32,42.49,42.32,42.47,317400.0,20.0959,20.1766,20.0959,20.1671,317400.0
2007-09-07 12:00:00,42.47,42.47,42.29,42.38,229400.0,20.1671,20.1671,20.0816,20.1243,229400.0
2007-09-07 12:30:00,42.37,42.42,42.29,42.4,221400.0,20.1196,20.1433,20.0816,20.1338,221400.0
2007-09-07 13:00:00,42.4,42.48,42.27,42.35,228200.0,20.1338,20.1718,20.0721,20.1101,228200.0
2007-09-07 13:30:00,42.34,42.41,42.13,42.19,176000.0,20.1053,20.1386,20.0056,20.0341,176000.0
2007-09-07 14:00:00,42.19,42.37,42.15,42.31,210400.0,20.0341,20.1196,20.0151,20.0911,210400.0
2007-09-07 14:30:00,42.31,42.31,42.05,42.08,184000.0,20.0911,20.0911,19.9676,19.9819,184000.0
2007-09-07 15:00:00,42.09,42.29,41.96,42.04,417600.0,19.9866,20.0816,19.9249,19.9629,417600.0
2007-09-07 15:30:00,42.06,42.38,42.02,42.27,647800.0,19.9724,20.1243,19.9534,20.0721,647800.0
2007-09-10 09:30:00,42.63,42.71,42.36,42.68,453000.0,20.2431,20.281,20.1148,20.2668,453000.0
2007-09-10 10:00:00,42.67,42.82,42.58,42.6,238000.0,20.2621,20.3333,20.2193,20.2288,238000.0
2007-09-10 10:30:00,42.6,42.63,42.38,42.6,391600.0,20.2288,20.2431,20.1243,20.2288,391600.0
2007-09-10 11:00:00,42.6,42.63,42.35,42.44,321800.0,20.2288,20.2431,20.1101,20.1528,321800.0
2007-09-10 11:30:00,42.45,42.67,42.41,42.63,416400.0,20.1576,20.2621,20.1386,20.2431,416400.0
2007-09-10 12:00:00,42.63,42.79,42.6,42.76,219400.0,20.2431,20.319,20.2288,20.3048,219400.0
2007-09-10 12:30:00,42.74,42.76,42.59,42.63,179200.0,20.2953,20.3048,20.2241,20.2431,179200.0
2007-09-10 13:00:00,42.65,42.76,42.61,42.76,205800.0,20.2526,20.3048,20.2336,20.3048,205800.0
2007-09-10 13:30:00,42.75,42.82,42.72,42.75,173200.0,20.3,20.3333,20.2858,20.3,173200.0
2007-09-10 14:00:00,42.74,42.77,42.63,42.75,297400.0,20.2953,20.3095,20.2431,20.3,297400.0
2007-09-10 14:30:00,42.75,42.8,42.66,42.68,243800.0,20.3,20.3238,20.2573,20.2668,243800.0
2007-09-10 15:00:00,42.67,42.9,42.63,42.74,334600.0,20.2621,20.3713,20.2431,20.2953,334600.0
2007-09-10 15:30:00,42.74,42.85,42.62,42.63,737000.0,20.2953,20.3475,20.2383,20.2431,737000.0
2007-09-11 09:30:00,42.55,42.63,42.35,42.52,302400.0,20.2051,20.2431,20.1101,20.1908,302400.0
2007-09-11 10:00:00,42.52,42.83,42.45,42.83,349200.0,20.1908,20.338,20.1576,20.338,349200.0
2007-09-11 10:30:00,42.83,42.87,42.65,42.71,355200.0,20.338,20.357,20.2526,20.281,355200.0
2007-09-11 11:00:00,42.71,42.82,42.66,42.79,335600.0,20.281,20.3333,20.2573,20.319,335600.0
2007-09-11 11:30:00,42.79,42.86,42.65,42.71,450800.0,20.319,20.3523,20.2526,20.281,450800.0
2007-09-11 12:00:00,42.71,42.71,42.59,42.6,246800.0,20.281,20.281,20.2241,20.2288,246800.0
2007-09-11 12:30:00,42.6,42.82,42.56,42.81,158200.0,20.2288,20.3333,20.2098,20.3285,158200.0
2007-09-11 13:00:00,42.82,42.83,42.71,42.77,193800.0,20.3333,20.338,20.281,20.3095,193800.0
2007-09-11 13:30:00,42.77,42.77,42.67,42.73,151400.0,20.3095,20.3095,20.2621,20.2905,151400.0
2007-09-11 14:00:00,42.72,42.86,42.72,42.82,291200.0,20.2858,20.3523,20.2858,20.3333,291200.0
2007-09-11 14:30:00,42.83,42.9,42.76,42.83,300600.0,20.338,20.3713,20.3048,20.338,300600.0
2007-09-11 15:00:00,42.83,42.84,42.71,42.78,455000.0,20.338,20.3428,20.281,20.3143,455000.0
2007-09-11 15:30:00,42.77,42.81,42.62,42.77,528000.0,20.3095,20.3285,20.2383,20.3095,528000.0
2007-09-12 09:30:00,42.76,43.13,42.7,42.88,405000.0,20.3048,20.4805,20.2763,20.3618,405000.0
2007-09-12 10:00:00,42.88,42.97,42.77,42.87,533600.0,20.3618,20.4045,20.3095,20.357,533600.0
2007-09-12 10:30:00,42.87,42.93,42.79,42.79,286400.0,20.357,20.3855,20.319,20.319,286400.0
2007-09-12 11:00:00,42.82,43.05,42.79,42.95,310200.0,20.3333,20.4425,20.319,20.395,310200.0
2007-09-12 11:30:00,42.96,42.99,42.85,42.92,271600.0,20.3998,20.414,20.3475,20.3808,271600.0
2007-09-12 12:00:00,42.91,42.93,42.74,42.77,230400.0,20.376,20.3855,20.2953,20.3095,230400.0
2007-09-12 12:30:00,42.77,42.88,42.71,42.85,198800.0,20.3095,20.3618,20.281,20.3475,198800.0
2007-09-12 13:00:00,42.84,42.92,42.74,42.9,152400.0,20.3428,20.3808,20.2953,20.3713,152400.0
2007-09-12 13:30:00,42.91,42.99,42.88,42.95,208600.0,20.376,20.414,20.3618,20.395,208600.0
2007-09-12 14:00:00,42.95,43.08,42.93,42.97,232600.0,20.395,20.4567,20.3855,20.4045,232600.0
2007-09-12 14:30:00,42.97,43.05,42.94,43.04,210400.0,20.4045,20.4425,20.3903,20.4377,210400.0
2007-09-12 15:00:00,43.05,43.06,42.92,42.95,274800.0,20.4425,20.4472,20.3808,20.395,274800.0
2007-09-12 15:30:00,42.95,43.02,42.91,42.95,346600.0,20.395,20.4282,20.376,20.395,346600.0
2007-09-13 09:30:00,43.19,43.27,42.93,42.95,274600.0,20.509,20.547,20.3855,20.395,274600.0
2007-09-13 10:00:00,42.96,43.05,42.96,43.0,242200.0,20.3998,20.4425,20.3998,20.4188,242200.0
2007-09-13 10:30:00,43.01,43.09,42.99,43.0,243200.0,20.4235,20.4615,20.414,20.4188,243200.0
2007-09-13 11:00:00,43.0,43.03,42.91,42.97,113800.0,20.4188,20.433,20.376,20.4045,113800.0
2007-09-13 11:30:00,42.96,42.98,42.83,42.92,102200.0,20.3998,20.4093,20.338,20.3808,102200.0
2007-09-13 12:00:00,42.92,43.03,42.9,42.97,182200.0,20.3808,20.433,20.3713,20.4045,182200.0
2007-09-13 12:30:00,42.96,42.97,42.82,42.88,100800.0,20.3998,20.4045,20.3333,20.3618,100800.0
2007-09-13 13:00:00,42.88,43.01,42.85,42.98,151800.0,20.3618,20.4235,20.3475,20.4093,151800.0
2007-09-13 13:30:00,42.98,43.01,42.94,42.98,75000.0,20.4093,20.4235,20.3903,20.4093,75000.0
2007-09-13 14:00:00,42.98,43.01,42.84,42.84,133600.0,20.4093,20.4235,20.3428,20.3428,133600.0
2007-09-13 14:30:00,42.84,42.89,42.77,42.85,160800.0,20.3428,20.3665,20.3095,20.3475,160800.0
2007-09-13 15:00:00,42.85,42.93,42.71,42.8,289200.0,20.3475,20.3855,20.281,20.3238,289200.0
2007-09-13 15:30:00,42.81,42.81,42.6,42.72,405200.0,20.3285,20.3285,20.2288,20.2858,405200.0
2007-09-14 09:30:00,42.56,42.78,42.34,42.66,267000.0,20.2098,20.3143,20.1053,20.2573,267000.0
2007-09-14 10:00:00,42.66,42.94,42.66,42.87,327400.0,20.2573,20.3903,20.2573,20.357,327400.0
2007-09-14 10:30:00,42.87,43.05,42.83,43.01,257600.0,20.357,20.4425,20.338,20.4235,257600.0
2007-09-14 11:00:00,43.0,43.07,42.87,42.87,191600.0,20.4188,20.452,20.357,20.357,191600.0
2007-09-14 11:30:00,42.88,42.9,42.71,42.76,178400.0,20.3618,20.3713,20.281,20.3048,178400.0
2007-09-14 12:00:00,42.76,42.81,42.58,42.66,141800.0,20.3048,20.3285,20.2193,20.2573,141800.0
2007-09-14 12:30:00,42.66,42.79,42.63,42.71,211600.0,20.2573,20.319,20.2431,20.281,211600.0
2007-09-14 13:00:00,42.71,42.87,42.71,42.87,101400.0,20.281,20.357,20.281,20.357,101400.0
2007-09-14 13:30:00,42.87,42.96,42.77,42.82,121200.0,20.357,20.3998,20.3095,20.3333,121200.0
2007-09-14 14:00:00,42.82,42.96,42.68,42.71,85800.0,20.3333,20.3998,20.2668,20.281,85800.0
2007-09-14 14:30:00,42.71,42.74,42.58,42.6,203000.0,20.281,20.2953,20.2193,20.2288,203000.0
2007-09-14 15:00:00,42.63,42.79,42.62,42.74,111600.0,20.2431,20.319,20.2383,20.2953,111600.0
2007-09-14 15:30:00,42.76,42.88,42.74,42.8,361400.0,20.3048,20.3618,20.2953,20.3238,361400.0
2007-09-17 09:30:00,42.48,42.64,42.37,42.62,362800.0,20.1718,20.2478,20.1196,20.2383,362800.0
2007-09-17 10:00:00,42.6,42.73,42.52,42.56,257200.0,20.2288,20.2905,20.1908,20.2098,257200.0
2007-09-17 10:30:00,42.57,42.65,42.49,42.5,155000.0,20.2146,20.2526,20.1766,20.1813,155000.0
2007-09-17 11:00:00,42.51,42.57,42.39,42.42,93800.0,20.1861,20.2146,20.1291,20.1433,93800.0
2007-09-17 11:30:00,42.41,42.45,42.3,42.32,179000.0,20.1386,20.1576,20.0864,20.0959,179000.0
2007-09-17 12:00:00,42.33,42.38,42.3,42.37,111600.0,20.1006,20.1243,20.0864,20.1196,111600.0
2007-09-17 12:30:00,42.38,42.44,42.3,42.42,135000.0,20.1243,20.1528,20.0864,20.1433,135000.0
2007-09-17 13:00:00,42.41,42.57,42.41,42.54,197000.0,20.1386,20.2146,20.1386,20.2003,197000.0
2007-09-17 13:30:00,42.54,42.56,42.5,42.51,94600.0,20.2003,20.2098,20.1813,20.1861,94600.0
2007-09-17 14:00:00,42.5,42.59,42.5,42.58,142000.0,20.1813,20.2241,20.1813,20.2193,142000.0
2007-09-17 14:30:00,42.58,42.63,42.52,42.52,113200.0,20.2193,20.2431,20.1908,20.1908,113200.0
2007-09-17 15:00:00,42.52,42.62,42.5,42.53,146000.0,20.1908,20.2383,20.1813,20.1956,146000.0
2007-09-17 15:30:00,42.54,42.63,42.52,42.54,290800.0,20.2003,20.2431,20.1908,20.2003,290800.0
2007-09-18 09:30:00,42.52,42.74,42.43,42.66,140600.0,20.1908,20.2953,20.1481,20.2573,140600.0
2007-09-18 10:00:00,42.66,42.75,42.63,42.74,83600.0,20.2573,20.3,20.2431,20.2953,83600.0
2007-09-18 10:30:00,42.73,42.73,42.63,42.71,111000.0,20.2905,20.2905,20.2431,20.281,111000.0
2007-09-18 11:00:00,42.72,42.74,42.58,42.67,171400.0,20.2858,20.2953,20.2193,20.2621,171400.0
2007-09-18 11:30:00,42.66,42.68,42.6,42.63,91000.0,20.2573,20.2668,20.2288,20.2431,91000.0
2007-09-18 12:00:00,42.63,42.68,42.59,42.67,87000.0,20.2431,20.2668,20.2241,20.2621,87000.0
2007-09-18 12:30:00,42.67,42.68,42.59,42.61,60800.0,20.2621,20.2668,20.2241,20.2336,60800.0
2007-09-18 13:00:00,42.59,42.61,42.55,42.58,111600.0,20.2241,20.2336,20.2051,20.2193,111600.0
2007-09-18 13:30:00,42.57,42.63,42.55,42.63,271600.0,20.2146,20.2431,20.2051,20.2431,271600.0
2007-09-18 14:00:00,42.62,43.0,42.43,42.82,663400.0,20.2383,20.4188,20.1481,20.3333,663400.0
2007-09-18 14:30:00,42.82,42.93,42.7,42.87,660400.0,20.3333,20.3855,20.2763,20.357,660400.0
2007-09-18 15:00:00,42.87,42.89,42.76,42.85,444600.0,20.357,20.3665,20.3048,20.3475,444600.0
2007-09-18 15:30:00,42.85,43.0,42.75,42.85,682600.0,20.3475,20.4188,20.3,20.3475,682600.0
2007-09-19 09:30:00,43.13,43.27,42.91,43.08,559800.0,20.4805,20.547,20.376,20.4567,559800.0
2007-09-19 10:00:00,43.08,43.24,43.06,43.21,288400.0,20.4567,20.5327,20.4472,20.5185,288400.0
2007-09-19 10:30:00,43.21,43.23,43.04,43.1,299200.0,20.5185,20.528,20.4377,20.4662,299200.0
2007-09-19 11:00:00,43.1,43.19,43.08,43.16,376600.0,20.4662,20.509,20.4567,20.4947,376600.0
2007-09-19 11:30:00,43.16,43.38,43.16,43.38,331400.0,20.4947,20.5992,20.4947,20.5992,331400.0
2007-09-19 12:00:00,43.38,43.4,43.25,43.26,223800.0,20.5992,20.6087,20.5375,20.5422,223800.0
2007-09-19 12:30:00,43.26,43.4,43.21,43.35,220400.0,20.5422,20.6087,20.5185,20.585,220400.0
2007-09-19 13:00:00,43.35,43.38,43.25,43.32,271000.0,20.585,20.5992,20.5375,20.5707,271000.0
2007-09-19 13:30:00,43.31,43.4,43.28,43.33,178600.0,20.566,20.6087,20.5517,20.5755,178600.0
2007-09-19 14:00:00,43.32,43.33,43.13,43.23,196600.0,20.5707,20.5755,20.4805,20.528,196600.0
2007-09-19 14:30:00,43.23,43.37,43.2,43.35,178600.0,20.528,20.5944,20.5137,20.585,178600.0
2007-09-19 15:00:00,43.35,43.49,43.33,43.43,245600.0,20.585,20.6514,20.5755,20.6229,245600.0
2007-09-19 15:30:00,43.43,43.49,43.16,43.36,394200.0,20.6229,20.6514,20.4947,20.5897,394200.0
2007-09-20 09:30:00,43.41,43.46,43.1,43.15,258600.0,20.6134,20.6372,20.4662,20.49,258600.0
2007-09-20 10:00:00,43.17,43.27,43.12,43.24,153600.0,20.4995,20.547,20.4757,20.5327,153600.0
2007-09-20 10:30:00,43.22,43.31,43.21,43.23,151800.0,20.5232,20.566,20.5185,20.528,151800.0
2007-09-20 11:00:00,43.23,43.34,43.2,43.22,385400.0,20.528,20.5802,20.5137,20.5232,385400.0
2007-09-20 11:30:00,43.22,43.26,43.2,43.24,104400.0,20.5232,20.5422,20.5137,20.5327,104400.0
2007-09-20 12:00:00,43.25,43.35,43.1,43.13,145800.0,20.5375,20.585,20.4662,20.4805,145800.0
2007-09-20 12:30:00,43.12,43.16,43.08,43.16,75200.0,20.4757,20.4947,20.4567,20.4947,75200.0
2007-09-20 13:00:00,43.15,43.15,43.08,43.1,90000.0,20.49,20.49,20.4567,20.4662,90000.0
2007-09-20 13:30:00,43.1,43.23,43.06,43.19,124800.0,20.4662,20.528,20.4472,20.509,124800.0
2007-09-20 14:00:00,43.19,43.22,43.05,43.09,165600.0,20.509,20.5232,20.4425,20.4615,165600.0
2007-09-20 14:30:00,43.08,43.15,42.99,43.0,238600.0,20.4567,20.49,20.414,20.4188,238600.0
2007-09-20 15:00:00,43.0,43.11,42.97,43.07,343200.0,20.4188,20.471,20.4045,20.452,343200.0
2007-09-20 15:30:00,43.07,43.08,42.94,42.98,328000.0,20.452,20.4567,20.3903,20.4093,328000.0
2007-09-21 09:30:00,43.18,43.42,43.12,43.21,1252000.0,20.5042,20.6182,20.4757,20.5185,1252000.0
2007-09-21 10:00:00,43.2,43.33,43.13,43.13,138000.0,20.5137,20.5755,20.4805,20.4805,138000.0
2007-09-21 10:30:00,43.13,43.2,43.1,43.2,184600.0,20.4805,20.5137,20.4662,20.5137,184600.0
2007-09-21 11:00:00,43.2,43.29,43.19,43.23,235800.0,20.5137,20.5565,20.509,20.528,235800.0
2007-09-21 11:30:00,43.22,43.3,43.16,43.27,175400.0,20.5232,20.5612,20.4947,20.547,175400.0
2007-09-21 12:00:00,43.27,43.33,43.26,43.31,114200.0,20.547,20.5755,20.5422,20.566,114200.0
2007-09-21 12:30:00,43.29,43.35,43.26,43.27,107000.0,20.5565,20.585,20.5422,20.547,107000.0
2007-09-21 13:00:00,43.27,43.3,43.24,43.26,75800.0,20.547,20.5612,20.5327,20.5422,75800.0
2007-09-21 13:30:00,43.26,43.3,42.97,43.26,100200.0,20.5422,20.5612,20.4045,20.5422,100200.0
2007-09-21 14:00:00,43.26,43.27,43.21,43.25,73000.0,20.5422,20.547,20.5185,20.5375,73000.0
2007-09-21 14:30:00,43.26,43.27,43.17,43.21,106600.0,20.5422,20.547,20.4995,20.5185,106600.0
2007-09-21 15:00:00,43.21,43.27,43.17,43.18,121600.0,20.5185,20.547,20.4995,20.5042,121600.0
2007-09-21 15:30:00,43.19,43.2,43.02,43.12,426000.0,20.509,20.5137,20.4282,20.4757,426000.0
2007-09-24 09:30:00,43.06,43.32,42.97,43.27,256000.0,20.4472,20.5707,20.4045,20.547,256000.0
2007-09-24 10:00:00,43.26,43.63,43.26,43.63,264000.0,20.5422,20.7179,20.5422,20.7179,264000.0
2007-09-24 10:30:00,43.64,43.66,43.55,43.62,159600.0,20.7227,20.7322,20.6799,20.7132,159600.0
2007-09-24 11:00:00,43.63,43.66,43.44,43.55,387400.0,20.7179,20.7322,20.6277,20.6799,387400.0
2007-09-24 11:30:00,43.52,43.62,43.49,43.56,132800.0,20.6657,20.7132,20.6514,20.6847,132800.0
2007-09-24 12:00:00,43.55,43.59,43.45,43.5,152000.0,20.6799,20.6989,20.6324,20.6562,152000.0
2007-09-24 12:30:00,43.5,43.52,43.42,43.45,181600.0,20.6562,20.6657,20.6182,20.6324,181600.0
2007-09-24 13:00:00,43.44,43.45,43.35,43.4,86200.0,20.6277,20.6324,20.585,20.6087,86200.0
2007-09-24 13:30:00,43.38,43.44,43.19,43.23,232200.0,20.5992,20.6277,20.509,20.528,232200.0
2007-09-24 14:00:00,43.24,43.33,43.23,43.24,120800.0,20.5327,20.5755,20.528,20.5327,120800.0
2007-09-24 14:30:00,43.24,43.3,43.15,43.29,202400.0,20.5327,20.5612,20.49,20.5565,202400.0
2007-09-24 15:00:00,43.28,43.31,43.19,43.25,242800.0,20.5517,20.566,20.509,20.5375,242800.0
2007-09-24 15:30:00,43.26,43.26,43.1,43.21,229200.0,20.5422,20.5422,20.4662,20.5185,229200.0
2007-09-25 09:30:00,43.22,43.69,43.18,43.57,342600.0,20.5232,20.7464,20.5042,20.6894,342600.0
2007-09-25 10:00:00,43.55,43.77,43.5,43.72,287400.0,20.6799,20.7844,20.6562,20.7606,287400.0
2007-09-25 10:30:00,43.71,43.74,43.52,43.52,125200.0,20.7559,20.7701,20.6657,20.6657,125200.0
2007-09-25 11:00:00,43.54,43.68,43.52,43.6,160400.0,20.6752,20.7417,20.6657,20.7037,160400.0
2007-09-25 11:30:00,43.6,43.67,43.51,43.57,124600.0,20.7037,20.7369,20.6609,20.6894,124600.0
2007-09-25 12:00:00,43.57,43.58,43.44,43.5,89800.0,20.6894,20.6942,20.6277,20.6562,89800.0
2007-09-25 12:30:00,43.48,43.54,43.42,43.54,111200.0,20.6467,20.6752,20.6182,20.6752,111200.0
2007-09-25 13:00:00,43.53,43.57,43.49,43.52,80200.0,20.6704,20.6894,20.6514,20.6657,80200.0
2007-09-25 13:30:00,43.52,43.53,43.41,43.42,84000.0,20.6657,20.6704,20.6134,20.6182,84000.0
2007-09-25 14:00:00,43.43,43.49,43.38,43.48,115200.0,20.6229,20.6514,20.5992,20.6467,115200.0
2007-09-25 14:30:00,43.48,43.58,43.48,43.55,118000.0,20.6467,20.6942,20.6467,20.6799,118000.0
2007-09-25 15:00:00,43.55,43.56,43.4,43.42,110800.0,20.6799,20.6847,20.6087,20.6182,110800.0
2007-09-25 15:30:00,43.42,43.48,43.3,43.47,232200.0,20.6182,20.6467,20.5612,20.6419,232200.0
2007-09-26 09:30:00,43.52,43.72,43.31,43.51,356600.0,20.6657,20.7606,20.566,20.6609,356600.0
2007-09-26 10:00:00,43.51,43.63,43.44,43.58,194200.0,20.6609,20.7179,20.6277,20.6942,194200.0
2007-09-26 10:30:00,43.6,43.8,43.57,43.73,203400.0,20.7037,20.7986,20.6894,20.7654,203400.0
2007-09-26 11:00:00,43.73,43.79,43.64,43.76,163400.0,20.7654,20.7939,20.7227,20.7796,163400.0
2007-09-26 11:30:00,43.77,43.98,43.76,43.93,202000.0,20.7844,20.8841,20.7796,20.8604,202000.0
2007-09-26 12:00:00,43.94,44.01,43.92,43.98,183800.0,20.8651,20.8984,20.8556,20.8841,183800.0
2007-09-26 12:30:00,43.98,43.99,43.88,43.91,143000.0,20.8841,20.8889,20.8366,20.8509,143000.0
2007-09-26 13:00:00,43.91,43.93,43.84,43.88,157000.0,20.8509,20.8604,20.8176,20.8366,157000.0
2007-09-26 13:30:00,43.88,43.88,43.58,43.58,388800.0,20.8366,20.8366,20.6942,20.6942,388800.0
2007-09-26 14:00:00,43.6,43.69,43.57,43.61,245800.0,20.7037,20.7464,20.6894,20.7084,245800.0
2007-09-26 14:30:00,43.61,43.63,43.49,43.49,426800.0,20.7084,20.7179,20.6514,20.6514,426800.0
2007-09-26 15:00:00,43.5,43.58,43.45,43.49,422000.0,20.6562,20.6942,20.6324,20.6514,422000.0
2007-09-26 15:30:00,43.49,43.5,43.35,43.48,388400.0,20.6514,20.6562,20.585,20.6467,388400.0
2007-09-27 09:30:00,43.51,43.51,43.12,43.15,227000.0,20.6609,20.6609,20.4757,20.49,227000.0
2007-09-27 10:00:00,43.13,43.21,43.03,43.19,211400.0,20.4805,20.5185,20.433,20.509,211400.0
2007-09-27 10:30:00,43.2,43.27,43.14,43.27,241800.0,20.5137,20.547,20.4852,20.547,241800.0
2007-09-27 11:00:00,43.26,43.29,43.13,43.18,126600.0,20.5422,20.5565,20.4805,20.5042,126600.0
2007-09-27 11:30:00,43.17,43.24,43.15,43.24,201400.0,20.4995,20.5327,20.49,20.5327,201400.0
2007-09-27 12:00:00,43.24,43.3,43.19,43.21,95800.0,20.5327,20.5612,20.509,20.5185,95800.0
2007-09-27 12:30:00,43.21,43.26,43.11,43.11,105600.0,20.5185,20.5422,20.471,20.471,105600.0
2007-09-27 13:00:00,43.1,43.12,42.99,42.99,79800.0,20.4662,20.4757,20.414,20.414,79800.0
2007-09-27 13:30:00,42.99,43.01,42.84,42.87,322800.0,20.414,20.4235,20.3428,20.357,322800.0
2007-09-27 14:00:00,42.86,42.98,42.84,42.88,302000.0,20.3523,20.4093,20.3428,20.3618,302000.0
2007-09-27 14:30:00,42.88,42.99,42.84,42.93,246800.0,20.3618,20.414,20.3428,20.3855,246800.0
2007-09-27 15:00:00,42.93,42.94,42.85,42.88,416000.0,20.3855,20.3903,20.3475,20.3618,416000.0
2007-09-27 15:30:00,42.88,43.02,42.86,42.9,703600.0,20.3618,20.4282,20.3523,20.3713,703600.0
2007-09-28 09:30:00,42.75,42.9,42.63,42.86,221600.0,20.3,20.3713,20.2431,20.3523,221600.0
2007-09-28 10:00:00,42.87,42.99,42.87,42.9,202600.0,20.357,20.414,20.357,20.3713,202600.0
2007-09-28 10:30:00,42.9,42.92,42.81,42.84,321000.0,20.3713,20.3808,20.3285,20.3428,321000.0
2007-09-28 11:00:00,42.84,42.86,42.79,42.79,183600.0,20.3428,20.3523,20.319,20.319,183600.0
2007-09-28 11:30:00,42.79,42.83,42.67,42.67,199800.0,20.319,20.338,20.2621,20.2621,199800.0
2007-09-28 12:00:00,42.67,42.69,42.55,42.57,311000.0,20.2621,20.2715,20.2051,20.2146,311000.0
2007-09-28 12:30:00,42.57,42.6,42.51,42.52,117600.0,20.2146,20.2288,20.1861,20.1908,117600.0
2007-09-28 13:00:00,42.52,42.6,42.5,42.54,151000.0,20.1908,20.2288,20.1813,20.2003,151000.0
2007-09-28 13:30:00,42.55,42.58,42.46,42.49,184600.0,20.2051,20.2193,20.1623,20.1766,184600.0
2007-09-28 14:00:00,42.49,42.52,42.3,42.37,350800.0,20.1766,20.1908,20.0864,20.1196,350800.0
2007-09-28 14:30:00,42.35,42.38,42.27,42.32,217600.0,20.1101,20.1243,20.0721,20.0959,217600.0
2007-09-28 15:00:00,42.33,42.37,42.2,42.3,491600.0,20.1006,20.1196,20.0389,20.0864,491600.0
2007-09-28 15:30:00,42.31,42.31,42.15,42.2,469000.0,20.0911,20.0911,20.0151,20.0389,469000.0
2007-10-01 09:30:00,42.33,42.47,42.23,42.4,391600.0,20.1006,20.1671,20.0531,20.1338,391600.0
2007-10-01 10:00:00,42.41,42.58,42.4,42.49,313400.0,20.1386,20.2193,20.1338,20.1766,313400.0
2007-10-01 10:30:00,42.5,42.66,42.5,42.55,496400.0,20.1813,20.2573,20.1813,20.2051,496400.0
2007-10-01 11:00:00,42.53,42.55,42.46,42.49,131000.0,20.1956,20.2051,20.1623,20.1766,131000.0
2007-10-01 11:30:00,42.49,42.57,42.48,42.53,181000.0,20.1766,20.2146,20.1718,20.1956,181000.0
2007-10-01 12:00:00,42.54,42.57,42.49,42.54,151600.0,20.2003,20.2146,20.1766,20.2003,151600.0
2007-10-01 12:30:00,42.53,42.55,42.49,42.51,398600.0,20.1956,20.2051,20.1766,20.1861,398600.0
2007-10-01 13:00:00,42.52,42.58,42.49,42.55,339400.0,20.1908,20.2193,20.1766,20.2051,339400.0
2007-10-01 13:30:00,42.56,42.75,42.55,42.68,157600.0,20.2098,20.3,20.2051,20.2668,157600.0
2007-10-01 14:00:00,42.68,42.7,42.62,42.63,179800.0,20.2668,20.2763,20.2383,20.2431,179800.0
2007-10-01 14:30:00,42.62,42.68,42.6,42.65,276400.0,20.2383,20.2668,20.2288,20.2526,276400.0
2007-10-01 15:00:00,42.65,42.68,42.6,42.64,342600.0,20.2526,20.2668,20.2288,20.2478,342600.0
2007-10-01 15:30:00,42.64,42.64,42.49,42.58,684000.0,20.2478,20.2478,20.1766,20.2193,684000.0
2007-10-02 09:30:00,42.65,42.65,42.31,42.5,222200.0,20.2526,20.2526,20.0911,20.1813,222200.0
2007-10-02 10:00:00,42.49,42.52,42.38,42.38,273000.0,20.1766,20.1908,20.1243,20.1243,273000.0
2007-10-02 10:30:00,42.38,42.56,42.34,42.55,178200.0,20.1243,20.2098,20.1053,20.2051,178200.0
2007-10-02 11:00:00,42.54,42.58,42.48,42.52,300400.0,20.2003,20.2193,20.1718,20.1908,300400.0
2007-10-02 11:30:00,42.52,42.54,42.48,42.53,82400.0,20.1908,20.2003,20.1718,20.1956,82400.0
2007-10-02 12:00:00,42.53,42.53,42.49,42.51,90800.0,20.1956,20.1956,20.1766,20.1861,90800.0
2007-10-02 12:30:00,42.51,42.52,42.45,42.52,75000.0,20.1861,20.1908,20.1576,20.1908,75000.0
2007-10-02 13:00:00,42.53,42.53,42.44,42.44,73200.0,20.1956,20.1956,20.1528,20.1528,73200.0
2007-10-02 13:30:00,42.45,42.5,42.41,42.43,146000.0,20.1576,20.1813,20.1386,20.1481,146000.0
2007-10-02 14:00:00,42.43,42.55,42.38,42.52,126000.0,20.1481,20.2051,20.1243,20.1908,126000.0
2007-10-02 14:30:00,42.52,42.59,42.51,42.57,147400.0,20.1908,20.2241,20.1861,20.2146,147400.0
2007-10-02 15:00:00,42.57,42.6,42.53,42.6,194400.0,20.2146,20.2288,20.1956,20.2288,194400.0
2007-10-02 15:30:00,42.6,42.68,42.56,42.62,306000.0,20.2288,20.2668,20.2098,20.2383,306000.0
2007-10-03 09:30:00,42.5,42.66,42.38,42.57,176400.0,20.1813,20.2573,20.1243,20.2146,176400.0
2007-10-03 10:00:00,42.57,42.71,42.51,42.58,212000.0,20.2146,20.281,20.1861,20.2193,212000.0
2007-10-03 10:30:00,42.58,42.64,42.56,42.61,108400.0,20.2193,20.2478,20.2098,20.2336,108400.0
2007-10-03 11:00:00,42.63,42.67,42.58,42.66,204400.0,20.2431,20.2621,20.2193,20.2573,204400.0
2007-10-03 11:30:00,42.66,42.77,42.65,42.76,121200.0,20.2573,20.3095,20.2526,20.3048,121200.0
2007-10-03 12:00:00,42.76,42.79,42.72,42.76,93800.0,20.3048,20.319,20.2858,20.3048,93800.0
2007-10-03 12:30:00,42.75,42.76,42.73,42.75,70800.0,20.3,20.3048,20.2905,20.3,70800.0
2007-10-03 13:00:00,42.75,42.76,42.69,42.73,87400.0,20.3,20.3048,20.2715,20.2905,87400.0
2007-10-03 13:30:00,42.73,42.79,42.7,42.74,108200.0,20.2905,20.319,20.2763,20.2953,108200.0
2007-10-03 14:00:00,42.73,42.74,42.69,42.71,114000.0,20.2905,20.2953,20.2715,20.281,114000.0
2007-10-03 14:30:00,42.71,42.8,42.69,42.78,93600.0,20.281,20.3238,20.2715,20.3143,93600.0
2007-10-03 15:00:00,42.8,42.87,42.74,42.77,115400.0,20.3238,20.357,20.2953,20.3095,115400.0
2007-10-03 15:30:00,42.77,42.83,42.73,42.8,169800.0,20.3095,20.338,20.2905,20.3238,169800.0
2007-10-04 09:30:00,42.92,42.99,42.74,42.98,187800.0,20.3808,20.414,20.2953,20.4093,187800.0
2007-10-04 10:00:00,42.98,43.06,42.93,43.04,133800.0,20.4093,20.4472,20.3855,20.4377,133800.0
2007-10-04 10:30:00,43.04,43.3,43.04,43.17,114400.0,20.4377,20.5612,20.4377,20.4995,114400.0
2007-10-04 11:00:00,43.18,43.24,43.16,43.21,103000.0,20.5042,20.5327,20.4947,20.5185,103000.0
2007-10-04 11:30:00,43.22,43.24,43.13,43.13,61000.0,20.5232,20.5327,20.4805,20.4805,61000.0
2007-10-04 12:00:00,43.13,43.15,43.09,43.1,78600.0,20.4805,20.49,20.4615,20.4662,78600.0
2007-10-04 12:30:00,43.1,43.11,43.06,43.09,35400.0,20.4662,20.471,20.4472,20.4615,35400.0
2007-10-04 13:00:00,43.08,43.1,43.02,43.07,78200.0,20.4567,20.4662,20.4282,20.452,78200.0
2007-10-04 13:30:00,43.07,43.12,43.02,43.07,63600.0,20.452,20.4757,20.4282,20.452,63600.0
2007-10-04 14:00:00,43.07,43.09,43.04,43.06,62600.0,20.452,20.4615,20.4377,20.4472,62600.0
2007-10-04 14:30:00,43.08,43.11,43.05,43.09,64600.0,20.4567,20.471,20.4425,20.4615,64600.0
2007-10-04 15:00:00,43.09,43.15,43.06,43.13,121400.0,20.4615,20.49,20.4472,20.4805,121400.0
2007-10-04 15:30:00,43.13,43.21,43.1,43.17,333800.0,20.4805,20.5185,20.4662,20.4995,333800.0
2007-10-05 09:30:00,43.34,43.47,43.25,43.43,215200.0,20.5802,20.6419,20.5375,20.6229,215200.0
2007-10-05 10:00:00,43.42,43.49,43.37,43.43,136800.0,20.6182,20.6514,20.5944,20.6229,136800.0
2007-10-05 10:30:00,43.43,43.6,43.42,43.49,165800.0,20.6229,20.7037,20.6182,20.6514,165800.0
2007-10-05 11:00:00,43.48,43.54,43.44,43.47,111600.0,20.6467,20.6752,20.6277,20.6419,111600.0
2007-10-05 11:30:00,43.46,43.5,43.44,43.49,121400.0,20.6372,20.6562,20.6277,20.6514,121400.0
2007-10-05 12:00:00,43.49,43.51,43.44,43.44,88000.0,20.6514,20.6609,20.6277,20.6277,88000.0
2007-10-05 12:30:00,43.44,43.51,43.43,43.51,118400.0,20.6277,20.6609,20.6229,20.6609,118400.0
2007-10-05 13:00:00,43.5,43.54,43.47,43.53,86200.0,20.6562,20.6752,20.6419,20.6704,86200.0
2007-10-05 13:30:00,43.52,43.7,43.52,43.61,135800.0,20.6657,20.7512,20.6657,20.7084,135800.0
2007-10-05 14:00:00,43.6,43.64,43.52,43.61,85200.0,20.7037,20.7227,20.6657,20.7084,85200.0
2007-10-05 14:30:00,43.61,43.71,43.59,43.7,139000.0,20.7084,20.7559,20.6989,20.7512,139000.0
2007-10-05 15:00:00,43.69,43.74,43.55,43.56,151000.0,20.7464,20.7701,20.6799,20.6847,151000.0
2007-10-05 15:30:00,43.56,43.57,43.43,43.51,370000.0,20.6847,20.6894,20.6229,20.6609,370000.0
2007-10-08 09:30:00,43.55,43.74,43.5,43.68,215600.0,20.6799,20.7701,20.6562,20.7417,215600.0
2007-10-08 10:00:00,43.7,43.71,43.5,43.52,197800.0,20.7512,20.7559,20.6562,20.6657,197800.0
2007-10-08 10:30:00,43.52,43.52,43.45,43.51,95000.0,20.6657,20.6657,20.6324,20.6609,95000.0
2007-10-08 11:00:00,43.52,43.55,43.49,43.52,90400.0,20.6657,20.6799,20.6514,20.6657,90400.0
2007-10-08 11:30:00,43.52,43.52,43.45,43.48,83800.0,20.6657,20.6657,20.6324,20.6467,83800.0
2007-10-08 12:00:00,43.47,43.5,43.46,43.48,71000.0,20.6419,20.6562,20.6372,20.6467,71000.0
2007-10-08 12:30:00,43.49,43.52,43.47,43.51,37800.0,20.6514,20.6657,20.6419,20.6609,37800.0
2007-10-08 13:00:00,43.5,43.52,43.47,43.48,86200.0,20.6562,20.6657,20.6419,20.6467,86200.0
2007-10-08 13:30:00,43.48,43.51,43.41,43.47,96600.0,20.6467,20.6609,20.6134,20.6419,96600.0
2007-10-08 14:00:00,43.48,43.52,43.39,43.49,67800.0,20.6467,20.6657,20.6039,20.6514,67800.0
2007-10-08 14:30:00,43.49,43.55,43.42,43.44,77200.0,20.6514,20.6799,20.6182,20.6277,77200.0
2007-10-08 15:00:00,43.44,43.5,43.41,43.49,95000.0,20.6277,20.6562,20.6134,20.6514,95000.0
2007-10-08 15:30:00,43.48,43.52,43.42,43.52,155000.0,20.6467,20.6657,20.6182,20.6657,155000.0
2007-10-09 09:30:00,43.65,43.74,43.59,43.66,124600.0,20.7274,20.7701,20.6989,20.7322,124600.0
2007-10-09 10:00:00,43.66,43.82,43.64,43.81,189800.0,20.7322,20.8081,20.7227,20.8034,189800.0
2007-10-09 10:30:00,43.81,43.84,43.76,43.84,122400.0,20.8034,20.8176,20.7796,20.8176,122400.0
2007-10-09 11:00:00,43.85,43.87,42.77,43.82,154200.0,20.8224,20.8319,20.3095,20.8081,154200.0
2007-10-09 11:30:00,43.83,43.9,43.79,43.88,141200.0,20.8129,20.8461,20.7939,20.8366,141200.0
2007-10-09 12:00:00,43.88,43.9,43.74,43.76,77000.0,20.8366,20.8461,20.7701,20.7796,77000.0
2007-10-09 12:30:00,43.76,43.78,43.74,43.77,72400.0,20.7796,20.7891,20.7701,20.7844,72400.0
2007-10-09 13:00:00,43.77,43.8,43.74,43.78,208800.0,20.7844,20.7986,20.7701,20.7891,208800.0
2007-10-09 13:30:00,43.79,43.92,43.76,43.84,101600.0,20.7939,20.8556,20.7796,20.8176,101600.0
2007-10-09 14:00:00,43.84,43.98,43.76,43.97,132800.0,20.8176,20.8841,20.7796,20.8794,132800.0
2007-10-09 14:30:00,43.97,44.02,43.88,43.92,155000.0,20.8794,20.9031,20.8366,20.8556,155000.0
2007-10-09 15:00:00,43.92,44.1,43.88,44.1,162400.0,20.8556,20.9411,20.8366,20.9411,162400.0
2007-10-09 15:30:00,44.1,44.31,44.09,44.29,478600.0,20.9411,21.0408,20.9363,21.0313,478600.0
2007-10-10 09:30:00,44.18,44.22,43.72,43.83,248800.0,20.9791,20.9981,20.7606,20.8129,248800.0
2007-10-10 10:00:00,43.84,43.96,43.77,43.83,176200.0,20.8176,20.8746,20.7844,20.8129,176200.0
2007-10-10 10:30:00,43.83,43.83,43.76,43.78,99200.0,20.8129,20.8129,20.7796,20.7891,99200.0
2007-10-10 11:00:00,43.78,43.82,43.76,43.77,54800.0,20.7891,20.8081,20.7796,20.7844,54800.0
2007-10-10 11:30:00,43.77,43.82,43.72,43.73,164800.0,20.7844,20.8081,20.7606,20.7654,164800.0
2007-10-10 12:00:00,43.74,43.78,43.71,43.77,130000.0,20.7701,20.7891,20.7559,20.7844,130000.0
2007-10-10 12:30:00,43.77,43.79,43.72,43.76,147200.0,20.7844,20.7939,20.7606,20.7796,147200.0
2007-10-10 13:00:00,43.76,43.78,43.7,43.72,117800.0,20.7796,20.7891,20.7512,20.7606,117800.0
2007-10-10 13:30:00,43.72,43.75,43.68,43.73,182600.0,20.7606,20.7749,20.7417,20.7654,182600.0
2007-10-10 14:00:00,43.73,43.74,43.62,43.7,258600.0,20.7654,20.7701,20.7132,20.7512,258600.0
2007-10-10 14:30:00,43.7,43.73,43.64,43.68,184800.0,20.7512,20.7654,20.7227,20.7417,184800.0
2007-10-10 15:00:00,43.68,43.79,43.65,43.65,238400.0,20.7417,20.7939,20.7274,20.7274,238400.0
2007-10-10 15:30:00,43.66,43.74,43.62,43.65,340600.0,20.7322,20.7701,20.7132,20.7274,340600.0
2007-10-11 09:30:00,43.93,44.05,43.66,43.77,265400.0,20.8604,20.9173,20.7322,20.7844,265400.0
2007-10-11 10:00:00,43.78,43.87,43.73,43.8,308000.0,20.7891,20.8319,20.7654,20.7986,308000.0
2007-10-11 10:30:00,43.78,43.88,43.74,43.76,113800.0,20.7891,20.8366,20.7701,20.7796,113800.0
2007-10-11 11:00:00,43.76,43.77,43.68,43.71,311200.0,20.7796,20.7844,20.7417,20.7559,311200.0
2007-10-11 11:30:00,43.72,43.74,43.65,43.65,129400.0,20.7606,20.7701,20.7274,20.7274,129400.0
2007-10-11 12:00:00,43.66,43.72,43.55,43.7,216800.0,20.7322,20.7606,20.6799,20.7512,216800.0
2007-10-11 12:30:00,43.71,43.8,43.71,43.77,83200.0,20.7559,20.7986,20.7559,20.7844,83200.0
2007-10-11 13:00:00,43.77,43.89,43.76,43.85,121000.0,20.7844,20.8414,20.7796,20.8224,121000.0
2007-10-11 13:30:00,43.85,43.85,43.74,43.76,115400.0,20.8224,20.8224,20.7701,20.7796,115400.0
2007-10-11 14:00:00,43.76,43.79,43.58,43.65,361000.0,20.7796,20.7939,20.6942,20.7274,361000.0
2007-10-11 14:30:00,43.65,43.82,43.58,43.71,272200.0,20.7274,20.8081,20.6942,20.7559,272200.0
2007-10-11 15:00:00,43.71,43.82,43.57,43.59,350400.0,20.7559,20.8081,20.6894,20.6989,350400.0
2007-10-11 15:30:00,43.6,43.87,43.5,43.77,345000.0,20.7037,20.8319,20.6562,20.7844,345000.0
2007-10-12 09:30:00,43.82,44.04,43.76,43.93,82200.0,20.8081,20.9126,20.7796,20.8604,82200.0
2007-10-12 10:00:00,43.92,44.18,43.77,44.09,136200.0,20.8556,20.9791,20.7844,20.9363,136200.0
2007-10-12 10:30:00,44.1,44.13,43.89,43.95,120200.0,20.9411,20.9553,20.8414,20.8699,120200.0
2007-10-12 11:00:00,43.95,44.09,43.94,44.05,125200.0,20.8699,20.9363,20.8651,20.9173,125200.0
2007-10-12 11:30:00,44.05,44.09,43.9,43.9,48000.0,20.9173,20.9363,20.8461,20.8461,48000.0
2007-10-12 12:00:00,43.88,43.93,43.77,43.88,75200.0,20.8366,20.8604,20.7844,20.8366,75200.0
2007-10-12 12:30:00,43.88,43.88,43.76,43.81,67000.0,20.8366,20.8366,20.7796,20.8034,67000.0
2007-10-12 13:00:00,43.83,43.88,43.74,43.88,57600.0,20.8129,20.8366,20.7701,20.8366,57600.0
2007-10-12 13:30:00,43.88,44.02,43.86,43.95,87200.0,20.8366,20.9031,20.8271,20.8699,87200.0
2007-10-12 14:00:00,43.95,43.97,43.77,43.79,92800.0,20.8699,20.8794,20.7844,20.7939,92800.0
2007-10-12 14:30:00,43.77,43.81,43.68,43.7,112200.0,20.7844,20.8034,20.7417,20.7512,112200.0
2007-10-12 15:00:00,43.69,43.77,43.63,43.71,100600.0,20.7464,20.7844,20.7179,20.7559,100600.0
2007-10-12 15:30:00,43.7,43.77,43.65,43.75,136600.0,20.7512,20.7844,20.7274,20.7749,136600.0
2007-10-15 09:30:00,43.88,44.1,43.78,43.8,146200.0,20.8366,20.9411,20.7891,20.7986,146200.0
2007-10-15 10:00:00,43.82,43.88,43.7,43.74,133000.0,20.8081,20.8366,20.7512,20.7701,133000.0
2007-10-15 10:30:00,43.73,43.8,43.73,43.73,111400.0,20.7654,20.7986,20.7654,20.7654,111400.0
2007-10-15 11:00:00,43.74,43.76,43.59,43.74,128200.0,20.7701,20.7796,20.6989,20.7701,128200.0
2007-10-15 11:30:00,43.74,43.74,43.51,43.52,144400.0,20.7701,20.7701,20.6609,20.6657,144400.0
2007-10-15 12:00:00,43.52,43.58,43.42,43.49,111400.0,20.6657,20.6942,20.6182,20.6514,111400.0
2007-10-15 12:30:00,43.49,43.6,43.45,43.57,133600.0,20.6514,20.7037,20.6324,20.6894,133600.0
2007-10-15 13:00:00,43.58,43.59,43.49,43.54,103800.0,20.6942,20.6989,20.6514,20.6752,103800.0
2007-10-15 13:30:00,43.54,43.55,43.45,43.49,55400.0,20.6752,20.6799,20.6324,20.6514,55400.0
2007-10-15 14:00:00,43.49,43.49,43.32,43.44,104800.0,20.6514,20.6514,20.5707,20.6277,104800.0
2007-10-15 14:30:00,43.44,43.52,43.34,43.52,156000.0,20.6277,20.6657,20.5802,20.6657,156000.0
2007-10-15 15:00:00,43.49,43.58,43.32,43.43,305000.0,20.6514,20.6942,20.5707,20.6229,305000.0
2007-10-15 15:30:00,43.44,43.66,43.37,43.65,258000.0,20.6277,20.7322,20.5944,20.7274,258000.0
2007-10-16 09:30:00,43.4,43.76,43.4,43.63,278000.0,20.6087,20.7796,20.6087,20.7179,278000.0
2007-10-16 10:00:00,43.64,43.7,43.52,43.69,256200.0,20.7227,20.7512,20.6657,20.7464,256200.0
2007-10-16 10:30:00,43.68,43.74,43.59,43.65,151800.0,20.7417,20.7701,20.6989,20.7274,151800.0
2007-10-16 11:00:00,43.64,43.68,43.59,43.65,138800.0,20.7227,20.7417,20.6989,20.7274,138800.0
2007-10-16 11:30:00,43.63,43.68,43.38,43.4,297400.0,20.7179,20.7417,20.5992,20.6087,297400.0
2007-10-16 12:00:00,43.4,43.41,43.22,43.34,169600.0,20.6087,20.6134,20.5232,20.5802,169600.0
2007-10-16 12:30:00,43.34,43.53,43.32,43.5,203400.0,20.5802,20.6704,20.5707,20.6562,203400.0
2007-10-16 13:00:00,43.51,43.54,43.46,43.5,242400.0,20.6609,20.6752,20.6372,20.6562,242400.0
2007-10-16 13:30:00,43.5,43.59,43.46,43.57,305800.0,20.6562,20.6989,20.6372,20.6894,305800.0
2007-10-16 14:00:00,43.56,43.64,43.53,43.55,136200.0,20.6847,20.7227,20.6704,20.6799,136200.0
2007-10-16 14:30:00,43.55,43.7,43.54,43.6,221400.0,20.6799,20.7512,20.6752,20.7037,221400.0
2007-10-16 15:00:00,43.59,43.66,43.57,43.6,426000.0,20.6989,20.7322,20.6894,20.7037,426000.0
2007-10-16 15:30:00,43.6,43.74,43.56,43.6,380400.0,20.7037,20.7701,20.6847,20.7037,380400.0
2007-10-17 09:30:00,43.95,44.0,43.45,43.52,228800.0,20.8699,20.8936,20.6324,20.6657,228800.0
2007-10-17 10:00:00,43.5,43.53,43.33,43.38,97800.0,20.6562,20.6704,20.5755,20.5992,97800.0
2007-10-17 10:30:00,43.38,43.52,43.37,43.5,264200.0,20.5992,20.6657,20.5944,20.6562,264200.0
2007-10-17 11:00:00,43.51,43.59,43.48,43.54,187000.0,20.6609,20.6989,20.6467,20.6752,187000.0
2007-10-17 11:30:00,43.52,43.62,43.51,43.55,87800.0,20.6657,20.7132,20.6609,20.6799,87800.0
2007-10-17 12:00:00,43.55,43.55,43.47,43.51,107600.0,20.6799,20.6799,20.6419,20.6609,107600.0
2007-10-17 12:30:00,43.51,43.58,43.42,43.51,151400.0,20.6609,20.6942,20.6182,20.6609,151400.0
2007-10-17 13:00:00,43.49,43.53,43.38,43.46,199400.0,20.6514,20.6704,20.5992,20.6372,199400.0
2007-10-17 13:30:00,43.48,43.55,43.34,43.49,205600.0,20.6467,20.6799,20.5802,20.6514,205600.0
2007-10-17 14:00:00,43.51,43.51,43.27,43.39,135200.0,20.6609,20.6609,20.547,20.6039,135200.0
2007-10-17 14:30:00,43.38,43.51,43.28,43.36,119600.0,20.5992,20.6609,20.5517,20.5897,119600.0
2007-10-17 15:00:00,43.36,43.46,43.3,43.32,144200.0,20.5897,20.6372,20.5612,20.5707,144200.0
2007-10-17 15:30:00,43.33,43.52,43.2,43.48,316200.0,20.5755,20.6657,20.5137,20.6467,316200.0
2007-10-18 09:30:00,43.41,43.67,43.32,43.5,160600.0,20.6134,20.7369,20.5707,20.6562,160600.0
2007-10-18 10:00:00,43.52,43.62,43.38,43.59,139400.0,20.6657,20.7132,20.5992,20.6989,139400.0
2007-10-18 10:30:00,43.59,43.59,43.32,43.35,76000.0,20.6989,20.6989,20.5707,20.585,76000.0
2007-10-18 11:00:00,43.33,43.36,43.25,43.31,110800.0,20.5755,20.5897,20.5375,20.566,110800.0
2007-10-18 11:30:00,43.33,43.44,43.32,43.37,76000.0,20.5755,20.6277,20.5707,20.5944,76000.0
2007-10-18 12:00:00,43.38,43.41,43.22,43.24,75600.0,20.5992,20.6134,20.5232,20.5327,75600.0
2007-10-18 12:30:00,43.24,43.32,43.2,43.26,59600.0,20.5327,20.5707,20.5137,20.5422,59600.0
2007-10-18 13:00:00,43.27,43.34,43.2,43.34,48400.0,20.547,20.5802,20.5137,20.5802,48400.0
2007-10-18 13:30:00,43.33,43.48,43.29,43.48,91000.0,20.5755,20.6467,20.5565,20.6467,91000.0
2007-10-18 14:00:00,43.47,43.54,43.46,43.49,64800.0,20.6419,20.6752,20.6372,20.6514,64800.0
2007-10-18 14:30:00,43.48,43.54,43.45,43.48,177400.0,20.6467,20.6752,20.6324,20.6467,177400.0
2007-10-18 15:00:00,43.49,43.6,43.46,43.47,133000.0,20.6514,20.7037,20.6372,20.6419,133000.0
2007-10-18 15:30:00,43.48,43.56,43.47,43.49,263800.0,20.6467,20.6847,20.6419,20.6514,263800.0
2007-10-19 09:30:00,43.23,43.58,43.14,43.43,662400.0,20.528,20.6942,20.4852,20.6229,662400.0
2007-10-19 10:00:00,43.45,43.51,43.35,43.45,213200.0,20.6324,20.6609,20.585,20.6324,213200.0
2007-10-19 10:30:00,43.45,43.47,43.23,43.31,209400.0,20.6324,20.6419,20.528,20.566,209400.0
2007-10-19 11:00:00,43.29,43.46,43.29,43.4,135600.0,20.5565,20.6372,20.5565,20.6087,135600.0
2007-10-19 11:30:00,43.4,43.44,43.29,43.34,254800.0,20.6087,20.6277,20.5565,20.5802,254800.0
2007-10-19 12:00:00,43.34,43.47,43.31,43.35,173400.0,20.5802,20.6419,20.566,20.585,173400.0
2007-10-19 12:30:00,43.36,43.38,43.19,43.29,161000.0,20.5897,20.5992,20.509,20.5565,161000.0
2007-10-19 13:00:00,43.29,43.35,43.14,43.19,140200.0,20.5565,20.585,20.4852,20.509,140200.0
2007-10-19 13:30:00,43.2,43.33,43.17,43.27,119400.0,20.5137,20.5755,20.4995,20.547,119400.0
2007-10-19 14:00:00,43.26,43.27,43.14,43.19,213400.0,20.5422,20.547,20.4852,20.509,213400.0
2007-10-19 14:30:00,43.18,43.24,42.99,42.99,271600.0,20.5042,20.5327,20.414,20.414,271600.0
2007-10-19 15:00:00,43.0,43.06,42.93,43.0,526800.0,20.4188,20.4472,20.3855,20.4188,526800.0
2007-10-19 15:30:00,43.0,43.09,42.91,43.02,997600.0,20.4188,20.4615,20.376,20.4282,997600.0
2007-10-22 09:30:00,42.7,42.77,42.49,42.77,207200.0,20.2763,20.3095,20.1766,20.3095,207200.0
2007-10-22 10:00:00,42.74,42.99,42.7,42.9,209800.0,20.2953,20.414,20.2763,20.3713,209800.0
2007-10-22 10:30:00,42.89,42.89,42.68,42.77,146600.0,20.3665,20.3665,20.2668,20.3095,146600.0
2007-10-22 11:00:00,42.76,43.04,42.74,43.02,148200.0,20.3048,20.4377,20.2953,20.4282,148200.0
2007-10-22 11:30:00,43.02,43.09,42.93,42.96,158400.0,20.4282,20.4615,20.3855,20.3998,158400.0
2007-10-22 12:00:00,42.94,42.98,42.82,42.9,115200.0,20.3903,20.4093,20.3333,20.3713,115200.0
2007-10-22 12:30:00,42.89,43.17,42.85,43.15,81400.0,20.3665,20.4995,20.3475,20.49,81400.0
2007-10-22 13:00:00,43.13,43.15,42.95,43.1,115200.0,20.4805,20.49,20.395,20.4662,115200.0
2007-10-22 13:30:00,43.11,43.13,42.99,43.0,90800.0,20.471,20.4805,20.414,20.4188,90800.0
2007-10-22 14:00:00,43.01,43.13,42.99,42.99,124600.0,20.4235,20.4805,20.414,20.414,124600.0
2007-10-22 14:30:00,42.98,43.06,42.86,42.95,166200.0,20.4093,20.4472,20.3523,20.395,166200.0
2007-10-22 15:00:00,42.95,43.01,42.77,42.87,179400.0,20.395,20.4235,20.3095,20.357,179400.0
2007-10-22 15:30:00,42.87,43.22,42.87,43.12,301200.0,20.357,20.5232,20.357,20.4757,301200.0
2007-10-23 09:30:00,43.25,43.31,43.13,43.16,172600.0,20.5375,20.566,20.4805,20.4947,172600.0
2007-10-23 10:00:00,43.15,43.18,42.99,43.1,397200.0,20.49,20.5042,20.414,20.4662,397200.0
2007-10-23 10:30:00,43.09,43.11,42.79,42.79,176600.0,20.4615,20.471,20.319,20.319,176600.0
2007-10-23 11:00:00,42.78,42.79,42.64,42.7,229400.0,20.3143,20.319,20.2478,20.2763,229400.0
2007-10-23 11:30:00,42.71,42.83,42.67,42.76,72000.0,20.281,20.338,20.2621,20.3048,72000.0
2007-10-23 12:00:00,42.77,42.85,42.75,42.8,78800.0,20.3095,20.3475,20.3,20.3238,78800.0
2007-10-23 12:30:00,42.79,42.88,42.78,42.8,65000.0,20.319,20.3618,20.3143,20.3238,65000.0
2007-10-23 13:00:00,42.8,42.9,42.75,42.8,82800.0,20.3238,20.3713,20.3,20.3238,82800.0
2007-10-23 13:30:00,42.8,42.83,42.74,42.83,67800.0,20.3238,20.338,20.2953,20.338,67800.0
2007-10-23 14:00:00,42.84,42.95,42.81,42.81,70000.0,20.3428,20.395,20.3285,20.3285,70000.0
2007-10-23 14:30:00,42.82,42.86,42.75,42.8,138800.0,20.3333,20.3523,20.3,20.3238,138800.0
2007-10-23 15:00:00,42.79,42.93,42.74,42.91,328200.0,20.319,20.3855,20.2953,20.376,328200.0
2007-10-23 15:30:00,42.91,42.97,42.79,42.92,314400.0,20.376,20.4045,20.319,20.3808,314400.0
2007-10-24 09:30:00,43.13,43.23,42.83,43.16,539800.0,20.4805,20.528,20.338,20.4947,539800.0
2007-10-24 10:00:00,43.17,43.17,42.89,42.93,271800.0,20.4995,20.4995,20.3665,20.3855,271800.0
2007-10-24 10:30:00,42.92,43.02,42.74,42.8,274800.0,20.3808,20.4282,20.2953,20.3238,274800.0
2007-10-24 11:00:00,42.8,42.91,42.69,42.9,225000.0,20.3238,20.376,20.2715,20.3713,225000.0
2007-10-24 11:30:00,42.9,42.98,42.83,42.93,287600.0,20.3713,20.4093,20.338,20.3855,287600.0
2007-10-24 12:00:00,42.93,43.04,42.9,42.95,228800.0,20.3855,20.4377,20.3713,20.395,228800.0
2007-10-24 12:30:00,42.95,42.96,42.84,42.88,229600.0,20.395,20.3998,20.3428,20.3618,229600.0
2007-10-24 13:00:00,42.9,42.97,42.8,42.87,121800.0,20.3713,20.4045,20.3238,20.357,121800.0
2007-10-24 13:30:00,42.88,42.89,42.72,42.77,166400.0,20.3618,20.3665,20.2858,20.3095,166400.0
2007-10-24 14:00:00,42.79,42.96,42.66,42.94,147600.0,20.319,20.3998,20.2573,20.3903,147600.0
2007-10-24 14:30:00,42.93,43.02,42.85,43.0,142000.0,20.3855,20.4282,20.3475,20.4188,142000.0
2007-10-24 15:00:00,43.01,43.29,42.98,43.29,413200.0,20.4235,20.5565,20.4093,20.5565,413200.0
2007-10-24 15:30:00,43.27,43.32,43.16,43.26,561600.0,20.547,20.5707,20.4947,20.5422,561600.0
2007-10-25 09:30:00,43.43,43.49,43.2,43.41,190200.0,20.6229,20.6514,20.5137,20.6134,190200.0
2007-10-25 10:00:00,43.42,43.67,43.27,43.6,168400.0,20.6182,20.7369,20.547,20.7037,168400.0
2007-10-25 10:30:00,43.62,43.7,43.52,43.68,165200.0,20.7132,20.7512,20.6657,20.7417,165200.0
2007-10-25 11:00:00,43.69,43.72,43.6,43.69,147800.0,20.7464,20.7606,20.7037,20.7464,147800.0
2007-10-25 11:30:00,43.69,43.84,43.67,43.83,93600.0,20.7464,20.8176,20.7369,20.8129,93600.0
2007-10-25 12:00:00,43.83,43.88,43.73,43.85,145600.0,20.8129,20.8366,20.7654,20.8224,145600.0
2007-10-25 12:30:00,43.85,43.85,43.73,43.74,115400.0,20.8224,20.8224,20.7654,20.7701,115400.0
2007-10-25 13:00:00,43.75,43.84,43.54,43.59,159400.0,20.7749,20.8176,20.6752,20.6989,159400.0
2007-10-25 13:30:00,43.6,43.68,43.51,43.56,191200.0,20.7037,20.7417,20.6609,20.6847,191200.0
2007-10-25 14:00:00,43.56,43.7,43.46,43.61,190000.0,20.6847,20.7512,20.6372,20.7084,190000.0
2007-10-25 14:30:00,43.61,43.79,43.49,43.71,203200.0,20.7084,20.7939,20.6514,20.7559,203200.0
2007-10-25 15:00:00,43.74,43.91,43.64,43.85,262400.0,20.7701,20.8509,20.7227,20.8224,262400.0
2007-10-25 15:30:00,43.86,43.9,43.73,43.82,443000.0,20.8271,20.8461,20.7654,20.8081,443000.0
2007-10-26 09:30:00,44.17,44.17,43.8,43.91,209000.0,20.9743,20.9743,20.7986,20.8509,209000.0
2007-10-26 10:00:00,43.87,43.94,43.79,43.89,109400.0,20.8319,20.8651,20.7939,20.8414,109400.0
2007-10-26 10:30:00,43.87,43.95,43.83,43.9,64000.0,20.8319,20.8699,20.8129,20.8461,64000.0
2007-10-26 11:00:00,43.91,43.94,43.8,43.85,108000.0,20.8509,20.8651,20.7986,20.8224,108000.0
2007-10-26 11:30:00,43.85,43.93,43.83,43.88,71600.0,20.8224,20.8604,20.8129,20.8366,71600.0
2007-10-26 12:00:00,43.88,44.0,43.82,44.0,95800.0,20.8366,20.8936,20.8081,20.8936,95800.0
2007-10-26 12:30:00,43.99,44.04,43.91,43.95,58200.0,20.8889,20.9126,20.8509,20.8699,58200.0
2007-10-26 13:00:00,43.95,44.02,43.91,44.0,192800.0,20.8699,20.9031,20.8509,20.8936,192800.0
2007-10-26 13:30:00,44.0,44.02,43.95,44.01,63000.0,20.8936,20.9031,20.8699,20.8984,63000.0
2007-10-26 14:00:00,43.99,44.09,43.98,44.05,280400.0,20.8889,20.9363,20.8841,20.9173,280400.0
2007-10-26 14:30:00,44.04,44.2,44.04,44.09,155600.0,20.9126,20.9886,20.9126,20.9363,155600.0
2007-10-26 15:00:00,44.08,44.15,44.04,44.14,149400.0,20.9316,20.9648,20.9126,20.9601,149400.0
2007-10-26 15:30:00,44.15,44.31,44.12,44.31,307200.0,20.9648,21.0408,20.9506,21.0408,307200.0
2007-10-29 09:30:00,44.58,45.17,44.51,45.05,626000.0,21.169,21.4492,21.1358,21.3922,626000.0
2007-10-29 10:00:00,45.07,45.24,45.02,45.16,327000.0,21.4017,21.4824,21.378,21.4444,327000.0
2007-10-29 10:30:00,45.14,45.16,44.99,45.13,255800.0,21.4349,21.4444,21.3637,21.4302,255800.0
2007-10-29 11:00:00,45.13,45.15,45.04,45.07,188400.0,21.4302,21.4397,21.3875,21.4017,188400.0
2007-10-29 11:30:00,45.07,45.1,44.95,44.98,267000.0,21.4017,21.4159,21.3447,21.359,267000.0
2007-10-29 12:00:00,44.97,45.04,44.92,45.02,276600.0,21.3542,21.3875,21.3305,21.378,276600.0
2007-10-29 12:30:00,45.02,45.04,44.99,45.04,124600.0,21.378,21.3875,21.3637,21.3875,124600.0
2007-10-29 13:00:00,45.04,45.05,44.99,45.04,116800.0,21.3875,21.3922,21.3637,21.3875,116800.0
2007-10-29 13:30:00,45.05,45.12,45.02,45.12,130400.0,21.3922,21.4254,21.378,21.4254,130400.0
2007-10-29 14:00:00,45.12,45.17,45.02,45.04,141400.0,21.4254,21.4492,21.378,21.3875,141400.0
2007-10-29 14:30:00,45.02,45.1,44.94,44.99,196800.0,21.378,21.4159,21.34,21.3637,196800.0
2007-10-29 15:00:00,44.99,45.07,44.97,45.02,174600.0,21.3637,21.4017,21.3542,21.378,174600.0
2007-10-29 15:30:00,45.04,45.16,44.88,45.04,399400.0,21.3875,21.4444,21.3115,21.3875,399400.0
2007-10-30 09:30:00,44.99,45.13,44.9,45.02,245400.0,21.3637,21.4302,21.321,21.378,245400.0
2007-10-30 10:00:00,45.0,45.38,44.99,45.34,233400.0,21.3685,21.5489,21.3637,21.5299,233400.0
2007-10-30 10:30:00,45.33,45.42,45.09,45.1,222400.0,21.5252,21.5679,21.4112,21.4159,222400.0
2007-10-30 11:00:00,45.1,45.28,45.08,45.19,128400.0,21.4159,21.5014,21.4065,21.4587,128400.0
2007-10-30 11:30:00,45.17,45.38,45.15,45.31,152800.0,21.4492,21.5489,21.4397,21.5157,152800.0
2007-10-30 12:00:00,45.31,45.44,45.3,45.4,295200.0,21.5157,21.5774,21.5109,21.5584,295200.0
2007-10-30 12:30:00,45.4,45.4,45.34,45.38,92200.0,21.5584,21.5584,21.5299,21.5489,92200.0
2007-10-30 13:00:00,45.38,45.42,45.32,45.33,135400.0,21.5489,21.5679,21.5204,21.5252,135400.0
2007-10-30 13:30:00,45.33,45.38,45.27,45.34,132000.0,21.5252,21.5489,21.4967,21.5299,132000.0
2007-10-30 14:00:00,45.33,45.37,45.27,45.27,75200.0,21.5252,21.5442,21.4967,21.4967,75200.0
2007-10-30 14:30:00,45.27,45.31,45.24,45.29,97000.0,21.4967,21.5157,21.4824,21.5062,97000.0
2007-10-30 15:00:00,45.29,45.35,45.22,45.3,140600.0,21.5062,21.5347,21.4729,21.5109,140600.0
2007-10-30 15:30:00,45.3,45.32,44.99,45.1,473800.0,21.5109,21.5204,21.3637,21.4159,473800.0
2007-10-31 09:30:00,45.35,45.52,45.16,45.28,289000.0,21.5347,21.6154,21.4444,21.5014,289000.0
2007-10-31 10:00:00,45.3,45.39,45.23,45.23,183200.0,21.5109,21.5537,21.4777,21.4777,183200.0
2007-10-31 10:30:00,45.23,45.33,45.18,45.32,168000.0,21.4777,21.5252,21.4539,21.5204,168000.0
2007-10-31 11:00:00,45.31,45.4,45.29,45.3,210200.0,21.5157,21.5584,21.5062,21.5109,210200.0
2007-10-31 11:30:00,45.31,45.35,45.29,45.32,158000.0,21.5157,21.5347,21.5062,21.5204,158000.0
2007-10-31 12:00:00,45.32,45.43,45.32,45.38,145800.0,21.5204,21.5726,21.5204,21.5489,145800.0
2007-10-31 12:30:00,45.38,45.45,45.38,45.45,100800.0,21.5489,21.5821,21.5489,21.5821,100800.0
2007-10-31 13:00:00,45.45,45.58,45.44,45.52,114400.0,21.5821,21.6439,21.5774,21.6154,114400.0
2007-10-31 13:30:00,45.53,45.58,45.46,45.56,133200.0,21.6201,21.6439,21.5869,21.6344,133200.0
2007-10-31 14:00:00,45.57,45.63,45.37,45.51,427200.0,21.6391,21.6676,21.5442,21.6106,427200.0
2007-10-31 14:30:00,45.52,45.92,45.24,45.82,347200.0,21.6154,21.8053,21.4824,21.7578,347200.0
2007-10-31 15:00:00,45.81,45.84,45.5,45.59,227400.0,21.7531,21.7673,21.6059,21.6486,227400.0
2007-10-31 15:30:00,45.56,45.8,45.54,45.73,228400.0,21.6344,21.7483,21.6249,21.7151,228400.0
2007-11-01 09:30:00,45.98,46.02,45.33,45.45,356000.0,21.8338,21.8528,21.5252,21.5821,356000.0
2007-11-01 10:00:00,45.46,45.6,45.28,45.43,171600.0,21.5869,21.6534,21.5014,21.5726,171600.0
2007-11-01 10:30:00,45.43,45.7,45.41,45.56,172800.0,21.5726,21.7009,21.5632,21.6344,172800.0
2007-11-01 11:00:00,45.57,45.92,45.55,45.82,197800.0,21.6391,21.8053,21.6296,21.7578,197800.0
2007-11-01 11:30:00,45.82,45.85,45.55,45.73,178600.0,21.7578,21.7721,21.6296,21.7151,178600.0
2007-11-01 12:00:00,45.75,45.8,45.67,45.68,114400.0,21.7246,21.7483,21.6866,21.6914,114400.0
2007-11-01 12:30:00,45.65,45.8,45.6,45.8,170400.0,21.6771,21.7483,21.6534,21.7483,170400.0
2007-11-01 13:00:00,45.8,45.89,45.68,45.72,102200.0,21.7483,21.7911,21.6914,21.7104,102200.0
2007-11-01 13:30:00,45.69,45.72,45.56,45.58,71200.0,21.6961,21.7104,21.6344,21.6439,71200.0
2007-11-01 14:00:00,45.57,45.74,45.54,45.54,113600.0,21.6391,21.7199,21.6249,21.6249,113600.0
2007-11-01 14:30:00,45.54,45.7,45.53,45.58,120400.0,21.6249,21.7009,21.6201,21.6439,120400.0
2007-11-01 15:00:00,45.57,45.58,45.17,45.18,230800.0,21.6391,21.6439,21.4492,21.4539,230800.0
2007-11-01 15:30:00,45.2,45.28,45.01,45.09,369400.0,21.4634,21.5014,21.3732,21.4112,369400.0
2007-11-02 09:30:00,45.07,45.31,44.94,45.11,230600.0,21.4017,21.5157,21.34,21.4207,230600.0
2007-11-02 10:00:00,45.17,45.27,45.05,45.19,181600.0,21.4492,21.4967,21.3922,21.4587,181600.0
2007-11-02 10:30:00,45.19,45.27,45.1,45.26,149800.0,21.4587,21.4967,21.4159,21.4919,149800.0
2007-11-02 11:00:00,45.27,45.28,44.86,44.87,116400.0,21.4967,21.5014,21.302,21.3067,116400.0
2007-11-02 11:30:00,44.87,45.04,44.77,44.95,150000.0,21.3067,21.3875,21.2592,21.3447,150000.0
2007-11-02 12:00:00,44.97,45.09,44.91,45.08,187000.0,21.3542,21.4112,21.3257,21.4065,187000.0
2007-11-02 12:30:00,45.06,45.25,45.06,45.18,156200.0,21.397,21.4872,21.397,21.4539,156200.0
2007-11-02 13:00:00,45.13,45.24,45.05,45.1,105800.0,21.4302,21.4824,21.3922,21.4159,105800.0
2007-11-02 13:30:00,45.1,45.23,45.05,45.13,97400.0,21.4159,21.4777,21.3922,21.4302,97400.0
2007-11-02 14:00:00,45.13,45.21,45.05,45.17,126800.0,21.4302,21.4682,21.3922,21.4492,126800.0
2007-11-02 14:30:00,45.17,45.21,45.0,45.01,84400.0,21.4492,21.4682,21.3685,21.3732,84400.0
2007-11-02 15:00:00,45.02,45.18,44.95,45.1,146000.0,21.378,21.4539,21.3447,21.4159,146000.0
2007-11-02 15:30:00,45.09,45.46,45.06,45.33,399200.0,21.4112,21.5869,21.397,21.5252,399200.0
2007-11-05 09:30:00,45.27,45.71,45.01,45.42,266000.0,21.4967,21.7056,21.3732,21.5679,266000.0
2007-11-05 10:00:00,45.44,45.7,45.42,45.53,206600.0,21.5774,21.7009,21.5679,21.6201,206600.0
2007-11-05 10:30:00,45.55,45.81,45.52,45.76,188800.0,21.6296,21.7531,21.6154,21.7294,188800.0
2007-11-05 11:00:00,45.76,45.85,45.68,45.76,140000.0,21.7294,21.7721,21.6914,21.7294,140000.0
2007-11-05 11:30:00,45.75,45.91,45.74,45.9,165000.0,21.7246,21.8006,21.7199,21.7958,165000.0
2007-11-05 12:00:00,45.89,45.92,45.8,45.88,155200.0,21.7911,21.8053,21.7483,21.7863,155200.0
2007-11-05 12:30:00,45.89,45.94,45.85,45.9,109600.0,21.7911,21.8148,21.7721,21.7958,109600.0
2007-11-05 13:00:00,45.88,45.95,45.86,45.91,159600.0,21.7863,21.8196,21.7768,21.8006,159600.0
2007-11-05 13:30:00,45.92,45.94,45.64,45.72,220800.0,21.8053,21.8148,21.6724,21.7104,220800.0
2007-11-05 14:00:00,45.73,45.78,45.52,45.6,236600.0,21.7151,21.7388,21.6154,21.6534,236600.0
2007-11-05 14:30:00,45.59,45.87,45.59,45.83,196000.0,21.6486,21.7816,21.6486,21.7626,196000.0
2007-11-05 15:00:00,45.83,46.13,45.83,45.96,453000.0,21.7626,21.905,21.7626,21.8243,453000.0
2007-11-05 15:30:00,45.98,46.08,45.84,45.84,412200.0,21.8338,21.8813,21.7673,21.7673,412200.0
2007-11-06 09:30:00,46.27,46.27,45.69,45.75,462600.0,21.9715,21.9715,21.6961,21.7246,462600.0
2007-11-06 10:00:00,45.73,45.83,45.55,45.63,193800.0,21.7151,21.7626,21.6296,21.6676,193800.0
2007-11-06 10:30:00,45.62,45.72,45.54,45.7,176200.0,21.6629,21.7104,21.6249,21.7009,176200.0
2007-11-06 11:00:00,45.68,45.71,45.52,45.54,116000.0,21.6914,21.7056,21.6154,21.6249,116000.0
2007-11-06 11:30:00,45.54,45.63,45.43,45.57,207200.0,21.6249,21.6676,21.5726,21.6391,207200.0
2007-11-06 12:00:00,45.57,45.83,45.56,45.76,199800.0,21.6391,21.7626,21.6344,21.7294,199800.0
2007-11-06 12:30:00,45.76,45.76,45.67,45.72,111600.0,21.7294,21.7294,21.6866,21.7104,111600.0
2007-11-06 13:00:00,45.73,45.81,45.68,45.72,114400.0,21.7151,21.7531,21.6914,21.7104,114400.0
2007-11-06 13:30:00,45.7,45.77,45.66,45.66,137000.0,21.7009,21.7341,21.6819,21.6819,137000.0
2007-11-06 14:00:00,45.66,45.71,45.64,45.67,133400.0,21.6819,21.7056,21.6724,21.6866,133400.0
2007-11-06 14:30:00,45.66,45.75,45.56,45.7,153800.0,21.6819,21.7246,21.6344,21.7009,153800.0
2007-11-06 15:00:00,45.7,45.79,45.68,45.77,139800.0,21.7009,21.7436,21.6914,21.7341,139800.0
2007-11-06 15:30:00,45.79,45.94,45.74,45.9,323400.0,21.7436,21.8148,21.7199,21.7958,323400.0
2007-11-07 09:30:00,45.91,45.91,45.17,45.62,277600.0,21.8006,21.8006,21.4492,21.6629,277600.0
2007-11-07 10:00:00,45.64,45.68,45.53,45.58,135600.0,21.6724,21.6914,21.6201,21.6439,135600.0
2007-11-07 10:30:00,45.57,45.67,45.41,45.42,235600.0,21.6391,21.6866,21.5632,21.5679,235600.0
2007-11-07 11:00:00,45.45,45.62,45.35,45.62,197800.0,21.5821,21.6629,21.5347,21.6629,197800.0
2007-11-07 11:30:00,45.62,45.81,45.6,45.81,85400.0,21.6629,21.7531,21.6534,21.7531,85400.0
2007-11-07 12:00:00,45.8,45.83,45.62,45.79,163000.0,21.7483,21.7626,21.6629,21.7436,163000.0
2007-11-07 12:30:00,45.79,45.84,45.67,45.7,117800.0,21.7436,21.7673,21.6866,21.7009,117800.0
2007-11-07 13:00:00,45.69,45.79,45.36,45.49,145800.0,21.6961,21.7436,21.5394,21.6011,145800.0
2007-11-07 13:30:00,45.49,45.6,45.42,45.57,108400.0,21.6011,21.6534,21.5679,21.6391,108400.0
2007-11-07 14:00:00,45.55,45.69,45.51,45.66,142600.0,21.6296,21.6961,21.6106,21.6819,142600.0
2007-11-07 14:30:00,45.66,45.74,45.42,45.48,150200.0,21.6819,21.7199,21.5679,21.5964,150200.0
2007-11-07 15:00:00,45.48,45.56,45.17,45.18,267200.0,21.5964,21.6344,21.4492,21.4539,267200.0
2007-11-07 15:30:00,45.18,45.38,45.05,45.06,530400.0,21.4539,21.5489,21.3922,21.397,530400.0
2007-11-08 09:30:00,45.1,45.45,45.05,45.44,283800.0,21.4159,21.5821,21.3922,21.5774,283800.0
2007-11-08 10:00:00,45.44,45.72,45.35,45.65,378400.0,21.5774,21.7104,21.5347,21.6771,378400.0
2007-11-08 10:30:00,45.66,45.92,45.6,45.87,267600.0,21.6819,21.8053,21.6534,21.7816,267600.0
2007-11-08 11:00:00,45.88,45.97,45.76,45.77,244200.0,21.7863,21.8291,21.7294,21.7341,244200.0
2007-11-08 11:30:00,45.77,46.05,45.74,46.02,181000.0,21.7341,21.8671,21.7199,21.8528,181000.0
2007-11-08 12:00:00,46.0,46.09,45.92,46.08,346400.0,21.8433,21.8861,21.8053,21.8813,346400.0
2007-11-08 12:30:00,46.06,46.11,45.76,45.88,345000.0,21.8718,21.8956,21.7294,21.7863,345000.0
2007-11-08 13:00:00,45.88,45.89,45.56,45.59,282800.0,21.7863,21.7911,21.6344,21.6486,282800.0
2007-11-08 13:30:00,45.58,45.81,45.41,45.78,327000.0,21.6439,21.7531,21.5632,21.7388,327000.0
2007-11-08 14:00:00,45.78,45.84,45.68,45.82,183200.0,21.7388,21.7673,21.6914,21.7578,183200.0
2007-11-08 14:30:00,45.81,45.93,45.69,45.92,195800.0,21.7531,21.8101,21.6961,21.8053,195800.0
2007-11-08 15:00:00,45.92,45.96,45.68,45.9,354600.0,21.8053,21.8243,21.6914,21.7958,354600.0
2007-11-08 15:30:00,45.89,46.15,45.83,45.99,537000.0,21.7911,21.9145,21.7626,21.8386,537000.0
2007-11-09 09:30:00,45.6,45.9,45.55,45.82,226200.0,21.6534,21.7958,21.6296,21.7578,226200.0
2007-11-09 10:00:00,45.81,46.42,45.74,46.35,386600.0,21.7531,22.0428,21.7199,22.0095,386600.0
2007-11-09 10:30:00,46.35,46.65,46.28,46.64,420600.0,22.0095,22.152,21.9763,22.1472,420600.0
2007-11-09 11:00:00,46.64,46.64,46.32,46.5,502000.0,22.1472,22.1472,21.9953,22.0807,502000.0
2007-11-09 11:30:00,46.5,46.7,46.38,46.62,381000.0,22.0807,22.1757,22.0238,22.1377,381000.0
2007-11-09 12:00:00,46.61,46.61,46.21,46.42,186600.0,22.133,22.133,21.943,22.0428,186600.0
2007-11-09 12:30:00,46.41,46.62,46.38,46.49,227400.0,22.038,22.1377,22.0238,22.076,227400.0
2007-11-09 13:00:00,46.51,46.52,46.34,46.44,238800.0,22.0855,22.0902,22.0048,22.0523,238800.0
2007-11-09 13:30:00,46.45,46.6,46.42,46.5,234800.0,22.057,22.1282,22.0428,22.0807,234800.0
2007-11-09 14:00:00,46.5,46.77,46.49,46.69,351600.0,22.0807,22.209,22.076,22.171,351600.0
2007-11-09 14:30:00,46.7,46.75,46.38,46.5,268800.0,22.1757,22.1995,22.0238,22.0807,268800.0
2007-11-09 15:00:00,46.52,46.6,46.33,46.38,440400.0,22.0902,22.1282,22.0,22.0238,440400.0
2007-11-09 15:30:00,46.38,46.5,46.07,46.07,904600.0,22.0238,22.0807,21.8766,21.8766,904600.0
2007-11-12 09:30:00,45.9,46.18,45.67,45.68,453400.0,21.7958,21.9288,21.6866,21.6914,453400.0
2007-11-12 10:00:00,45.68,45.95,45.54,45.85,610000.0,21.6914,21.8196,21.6249,21.7721,610000.0
2007-11-12 10:30:00,45.84,45.92,45.68,45.87,283600.0,21.7673,21.8053,21.6914,21.7816,283600.0
2007-11-12 11:00:00,45.86,45.87,45.68,45.69,298800.0,21.7768,21.7816,21.6914,21.6961,298800.0
2007-11-12 11:30:00,45.69,45.75,45.5,45.54,225400.0,21.6961,21.7246,21.6059,21.6249,225400.0
2007-11-12 12:00:00,45.55,45.63,45.5,45.57,277200.0,21.6296,21.6676,21.6059,21.6391,277200.0
2007-11-12 12:30:00,45.58,45.62,45.49,45.49,174000.0,21.6439,21.6629,21.6011,21.6011,174000.0
2007-11-12 13:00:00,45.49,45.63,45.46,45.56,179600.0,21.6011,21.6676,21.5869,21.6344,179600.0
2007-11-12 13:30:00,45.57,45.6,45.41,45.47,237200.0,21.6391,21.6534,21.5632,21.5916,237200.0
2007-11-12 14:00:00,45.46,45.52,45.41,45.49,170600.0,21.5869,21.6154,21.5632,21.6011,170600.0
2007-11-12 14:30:00,45.49,45.63,45.4,45.45,246600.0,21.6011,21.6676,21.5584,21.5821,246600.0
2007-11-12 15:00:00,45.43,45.45,45.3,45.37,352000.0,21.5726,21.5821,21.5109,21.5442,352000.0
2007-11-12 15:30:00,45.35,45.45,45.14,45.19,535800.0,21.5347,21.5821,21.4349,21.4587,535800.0
2007-11-13 09:30:00,45.52,45.69,45.05,45.38,211200.0,21.6154,21.6961,21.3922,21.5489,211200.0
2007-11-13 10:00:00,45.38,45.43,45.29,45.41,178200.0,21.5489,21.5726,21.5062,21.5632,178200.0
2007-11-13 10:30:00,45.42,45.42,45.12,45.18,303600.0,21.5679,21.5679,21.4254,21.4539,303600.0
2007-11-13 11:00:00,45.18,45.22,45.02,45.12,99200.0,21.4539,21.4729,21.378,21.4254,99200.0
2007-11-13 11:30:00,45.11,45.21,45.01,45.02,128600.0,21.4207,21.4682,21.3732,21.378,128600.0
2007-11-13 12:00:00,45.01,45.02,44.74,44.77,197200.0,21.3732,21.378,21.245,21.2592,197200.0
2007-11-13 12:30:00,44.76,44.91,44.75,44.81,159000.0,21.2545,21.3257,21.2497,21.2782,159000.0
2007-11-13 13:00:00,44.81,44.88,44.8,44.84,171400.0,21.2782,21.3115,21.2735,21.2925,171400.0
2007-11-13 13:30:00,44.84,45.04,44.84,44.92,200600.0,21.2925,21.3875,21.2925,21.3305,200600.0
2007-11-13 14:00:00,44.92,45.02,44.91,44.99,178800.0,21.3305,21.378,21.3257,21.3637,178800.0
2007-11-13 14:30:00,44.99,45.07,44.98,44.98,146600.0,21.3637,21.4017,21.359,21.359,146600.0
2007-11-13 15:00:00,44.98,45.12,44.95,45.05,315000.0,21.359,21.4254,21.3447,21.3922,315000.0
2007-11-13 15:30:00,45.08,45.51,45.06,45.43,534600.0,21.4065,21.6106,21.397,21.5726,534600.0
2007-11-14 09:30:00,45.84,45.84,45.27,45.41,273600.0,21.7673,21.7673,21.4967,21.5632,273600.0
2007-11-14 10:00:00,45.41,45.78,45.38,45.69,160200.0,21.5632,21.7388,21.5489,21.6961,160200.0
2007-11-14 10:30:00,45.69,45.7,45.53,45.57,184000.0,21.6961,21.7009,21.6201,21.6391,184000.0
2007-11-14 11:00:00,45.57,45.69,45.49,45.52,219400.0,21.6391,21.6961,21.6011,21.6154,219400.0
2007-11-14 11:30:00,45.53,45.65,45.53,45.63,197600.0,21.6201,21.6771,21.6201,21.6676,197600.0
2007-11-14 12:00:00,45.63,45.77,45.58,45.72,94600.0,21.6676,21.7341,21.6439,21.7104,94600.0
2007-11-14 12:30:00,45.72,45.72,45.53,45.56,105200.0,21.7104,21.7104,21.6201,21.6344,105200.0
2007-11-14 13:00:00,45.56,45.73,45.55,45.69,67400.0,21.6344,21.7151,21.6296,21.6961,67400.0
2007-11-14 13:30:00,45.69,45.7,45.59,45.6,131800.0,21.6961,21.7009,21.6486,21.6534,131800.0
2007-11-14 14:00:00,45.57,45.67,45.53,45.63,85200.0,21.6391,21.6866,21.6201,21.6676,85200.0
2007-11-14 14:30:00,45.64,45.71,45.51,45.52,223000.0,21.6724,21.7056,21.6106,21.6154,223000.0
2007-11-14 15:00:00,45.53,45.69,45.48,45.65,206000.0,21.6201,21.6961,21.5964,21.6771,206000.0
2007-11-14 15:30:00,45.63,45.63,45.21,45.25,259200.0,21.6676,21.6676,21.4682,21.4872,259200.0
2007-11-15 09:30:00,45.04,45.46,45.03,45.29,378000.0,21.3875,21.5869,21.3827,21.5062,378000.0
2007-11-15 10:00:00,45.3,45.52,45.25,45.31,235200.0,21.5109,21.6154,21.4872,21.5157,235200.0
2007-11-15 10:30:00,45.31,45.42,45.24,45.33,115000.0,21.5157,21.5679,21.4824,21.5252,115000.0
2007-11-15 11:00:00,45.34,45.41,45.27,45.29,131600.0,21.5299,21.5632,21.4967,21.5062,131600.0
2007-11-15 11:30:00,45.29,45.44,45.24,45.37,150800.0,21.5062,21.5774,21.4824,21.5442,150800.0
2007-11-15 12:00:00,45.36,45.38,45.29,45.3,255000.0,21.5394,21.5489,21.5062,21.5109,255000.0
2007-11-15 12:30:00,45.31,45.42,45.23,45.35,160800.0,21.5157,21.5679,21.4777,21.5347,160800.0
2007-11-15 13:00:00,45.33,45.41,45.31,45.37,98400.0,21.5252,21.5632,21.5157,21.5442,98400.0
2007-11-15 13:30:00,45.37,45.43,45.31,45.39,136400.0,21.5442,21.5726,21.5157,21.5537,136400.0
2007-11-15 14:00:00,45.39,45.55,45.32,45.51,255600.0,21.5537,21.6296,21.5204,21.6106,255600.0
2007-11-15 14:30:00,45.5,45.62,45.47,45.53,206200.0,21.6059,21.6629,21.5916,21.6201,206200.0
2007-11-15 15:00:00,45.54,45.63,45.47,45.47,317400.0,21.6249,21.6676,21.5916,21.5916,317400.0
2007-11-15 15:30:00,45.47,45.48,45.26,45.39,595800.0,21.5916,21.5964,21.4919,21.5537,595800.0
2007-11-16 09:30:00,45.59,45.74,45.37,45.66,469400.0,21.6486,21.7199,21.5442,21.6819,469400.0
2007-11-16 10:00:00,45.59,45.63,45.24,45.26,255200.0,21.6486,21.6676,21.4824,21.4919,255200.0
2007-11-16 10:30:00,45.26,45.46,45.23,45.34,132200.0,21.4919,21.5869,21.4777,21.5299,132200.0
2007-11-16 11:00:00,45.37,45.49,45.18,45.21,144400.0,21.5442,21.6011,21.4539,21.4682,144400.0
2007-11-16 11:30:00,45.2,45.28,45.14,45.24,183200.0,21.4634,21.5014,21.4349,21.4824,183200.0
2007-11-16 12:00:00,45.23,45.32,45.22,45.29,119000.0,21.4777,21.5204,21.4729,21.5062,119000.0
2007-11-16 12:30:00,45.29,45.38,45.22,45.26,128800.0,21.5062,21.5489,21.4729,21.4919,128800.0
2007-11-16 13:00:00,45.26,45.38,45.25,45.3,114000.0,21.4919,21.5489,21.4872,21.5109,114000.0
2007-11-16 13:30:00,45.3,45.4,45.27,45.29,146200.0,21.5109,21.5584,21.4967,21.5062,146200.0
2007-11-16 14:00:00,45.28,45.31,45.16,45.27,201600.0,21.5014,21.5157,21.4444,21.4967,201600.0
2007-11-16 14:30:00,45.28,45.29,45.03,45.15,267800.0,21.5014,21.5062,21.3827,21.4397,267800.0
2007-11-16 15:00:00,45.17,45.3,45.16,45.3,215600.0,21.4492,21.5109,21.4444,21.5109,215600.0
2007-11-16 15:30:00,45.3,45.65,45.23,45.58,420600.0,21.5109,21.6771,21.4777,21.6439,420600.0
2007-11-19 09:30:00,45.46,45.74,45.29,45.56,204000.0,21.5869,21.7199,21.5062,21.6344,204000.0
2007-11-19 10:00:00,45.53,46.0,45.5,45.99,199600.0,21.6201,21.8433,21.6059,21.8386,199600.0
2007-11-19 10:30:00,45.99,46.0,45.8,45.89,203000.0,21.8386,21.8433,21.7483,21.7911,203000.0
2007-11-19 11:00:00,45.9,45.96,45.81,45.94,192200.0,21.7958,21.8243,21.7531,21.8148,192200.0
2007-11-19 11:30:00,45.95,45.98,45.79,45.79,133200.0,21.8196,21.8338,21.7436,21.7436,133200.0
2007-11-19 12:00:00,45.78,45.85,45.71,45.79,171000.0,21.7388,21.7721,21.7056,21.7436,171000.0
2007-11-19 12:30:00,45.79,45.79,45.56,45.62,158800.0,21.7436,21.7436,21.6344,21.6629,158800.0
2007-11-19 13:00:00,45.66,45.71,45.4,45.59,303000.0,21.6819,21.7056,21.5584,21.6486,303000.0
2007-11-19 13:30:00,45.57,45.69,45.47,45.5,154400.0,21.6391,21.6961,21.5916,21.6059,154400.0
2007-11-19 14:00:00,45.49,45.78,45.47,45.66,352800.0,21.6011,21.7388,21.5916,21.6819,352800.0
2007-11-19 14:30:00,45.66,45.71,45.56,45.65,302000.0,21.6819,21.7056,21.6344,21.6771,302000.0
2007-11-19 15:00:00,45.65,45.69,45.49,45.58,298800.0,21.6771,21.6961,21.6011,21.6439,298800.0
2007-11-19 15:30:00,45.59,45.62,45.48,45.56,351000.0,21.6486,21.6629,21.5964,21.6344,351000.0
2007-11-20 09:30:00,46.43,46.99,45.56,45.61,345500.0,22.0475,22.3134,21.6344,21.6581,345500.0
2007-11-20 10:00:00,45.65,46.11,45.64,46.01,224100.0,21.6771,21.8956,21.6724,21.8481,224100.0
2007-11-20 10:30:00,46.01,46.2,46.0,46.08,212800.0,21.8481,21.9383,21.8433,21.8813,212800.0
2007-11-20 11:00:00,46.08,46.24,46.0,46.11,173600.0,21.8813,21.9573,21.8433,21.8956,173600.0
2007-11-20 11:30:00,46.11,46.21,46.04,46.1,268300.0,21.8956,21.943,21.8623,21.8908,268300.0
2007-11-20 12:00:00,46.1,46.15,46.04,46.04,172600.0,21.8908,21.9145,21.8623,21.8623,172600.0
2007-11-20 12:30:00,46.05,46.18,45.89,46.08,267500.0,21.8671,21.9288,21.7911,21.8813,267500.0
2007-11-20 13:00:00,46.09,46.18,45.84,45.89,328200.0,21.8861,21.9288,21.7673,21.7911,328200.0
2007-11-20 13:30:00,45.89,46.08,45.88,45.96,215800.0,21.7911,21.8813,21.7863,21.8243,215800.0
2007-11-20 14:00:00,45.98,46.15,45.78,46.0,338000.0,21.8338,21.9145,21.7388,21.8433,338000.0
2007-11-20 14:30:00,46.0,46.19,45.97,46.05,452000.0,21.8433,21.9335,21.8291,21.8671,452000.0
2007-11-20 15:00:00,46.05,46.28,45.96,46.2,354700.0,21.8671,21.9763,21.8243,21.9383,354700.0
2007-11-20 15:30:00,46.2,46.45,46.11,46.35,566000.0,21.9383,22.057,21.8956,22.0095,566000.0
2007-11-21 09:30:00,46.74,46.74,45.82,46.49,330000.0,22.1947,22.1947,21.7578,22.076,330000.0
2007-11-21 10:00:00,46.46,46.61,46.36,46.57,167900.0,22.0617,22.133,22.0143,22.114,167900.0
2007-11-21 10:30:00,46.59,46.61,46.33,46.39,190900.0,22.1235,22.133,22.0,22.0285,190900.0
2007-11-21 11:00:00,46.37,46.57,46.27,46.53,209200.0,22.019,22.114,21.9715,22.095,209200.0
2007-11-21 11:30:00,46.52,46.57,46.45,46.5,202000.0,22.0902,22.114,22.057,22.0807,202000.0
2007-11-21 12:00:00,46.5,46.56,46.35,46.42,350100.0,22.0807,22.1092,22.0095,22.0428,350100.0
2007-11-21 12:30:00,46.42,46.63,46.38,46.57,153800.0,22.0428,22.1425,22.0238,22.114,153800.0
2007-11-21 13:00:00,46.59,46.68,46.51,46.54,190300.0,22.1235,22.1662,22.0855,22.0997,190300.0
2007-11-21 13:30:00,46.54,46.69,46.5,46.66,161400.0,22.0997,22.171,22.0807,22.1567,161400.0
2007-11-21 14:00:00,46.66,46.75,46.6,46.74,136600.0,22.1567,22.1995,22.1282,22.1947,136600.0
2007-11-21 14:30:00,46.74,46.84,46.68,46.83,189100.0,22.1947,22.2422,22.1662,22.2374,189100.0
2007-11-21 15:00:00,46.83,46.89,46.38,46.4,257800.0,22.2374,22.2659,22.0238,22.0333,257800.0
2007-11-21 15:30:00,46.4,46.46,46.14,46.2,313600.0,22.0333,22.0617,21.9098,21.9383,313600.0
2007-11-23 09:30:00,46.62,46.62,45.66,45.7,126000.0,22.1377,22.1377,21.6819,21.7009,126000.0
2007-11-23 10:00:00,45.7,45.72,45.63,45.66,75900.0,21.7009,21.7104,21.6676,21.6819,75900.0
2007-11-23 10:30:00,45.66,45.81,45.66,45.78,196200.0,21.6819,21.7531,21.6819,21.7388,196200.0
2007-11-23 11:00:00,45.78,45.79,45.66,45.67,56300.0,21.7388,21.7436,21.6819,21.6866,56300.0
2007-11-23 11:30:00,45.66,45.85,45.65,45.78,45600.0,21.6819,21.7721,21.6771,21.7388,45600.0
2007-11-23 12:00:00,45.79,45.8,45.68,45.75,95000.0,21.7436,21.7483,21.6914,21.7246,95000.0
2007-11-23 12:30:00,45.75,45.76,45.56,45.7,201300.0,21.7246,21.7294,21.6344,21.7009,201300.0
2007-11-26 09:30:00,45.8,46.36,45.61,46.32,216100.0,21.7483,22.0143,21.6581,21.9953,216100.0
2007-11-26 10:00:00,46.32,46.4,46.17,46.19,242600.0,21.9953,22.0333,21.924,21.9335,242600.0
2007-11-26 10:30:00,46.19,46.36,46.16,46.32,141900.0,21.9335,22.0143,21.9193,21.9953,141900.0
2007-11-26 11:00:00,46.34,46.51,46.34,46.34,234300.0,22.0048,22.0855,22.0048,22.0048,234300.0
2007-11-26 11:30:00,46.32,46.53,46.27,46.46,151700.0,21.9953,22.095,21.9715,22.0617,151700.0
2007-11-26 12:00:00,46.47,46.75,46.47,46.73,222600.0,22.0665,22.1995,22.0665,22.19,222600.0
2007-11-26 12:30:00,46.73,46.75,46.47,46.56,138400.0,22.19,22.1995,22.0665,22.1092,138400.0
2007-11-26 13:00:00,46.55,46.65,46.42,46.42,135900.0,22.1045,22.152,22.0428,22.0428,135900.0
2007-11-26 13:30:00,46.44,46.48,46.21,46.28,102200.0,22.0523,22.0712,21.943,21.9763,102200.0
2007-11-26 14:00:00,46.29,46.49,46.25,46.44,150800.0,21.981,22.076,21.962,22.0523,150800.0
2007-11-26 14:30:00,46.44,46.46,46.2,46.24,158500.0,22.0523,22.0617,21.9383,21.9573,158500.0
2007-11-26 15:00:00,46.23,46.32,46.09,46.25,305400.0,21.9525,21.9953,21.8861,21.962,305400.0
2007-11-26 15:30:00,46.24,46.31,45.8,45.8,476500.0,21.9573,21.9905,21.7483,21.7483,476500.0
2007-11-27 09:30:00,46.19,46.31,45.86,46.24,222000.0,21.9335,21.9905,21.7768,21.9573,222000.0
2007-11-27 10:00:00,46.21,46.41,46.08,46.18,197600.0,21.943,22.038,21.8813,21.9288,197600.0
2007-11-27 10:30:00,46.17,46.51,46.15,46.46,218600.0,21.924,22.0855,21.9145,22.0617,218600.0
2007-11-27 11:00:00,46.47,46.68,46.39,46.61,277800.0,22.0665,22.1662,22.0285,22.133,277800.0
2007-11-27 11:30:00,46.6,46.71,46.51,46.51,327600.0,22.1282,22.1805,22.0855,22.0855,327600.0
2007-11-27 12:00:00,46.51,46.54,46.3,46.37,171800.0,22.0855,22.0997,21.9858,22.019,171800.0
2007-11-27 12:30:00,46.37,46.56,46.37,46.49,129100.0,22.019,22.1092,22.019,22.076,129100.0
2007-11-27 13:00:00,46.49,46.56,46.34,46.48,100800.0,22.076,22.1092,22.0048,22.0712,100800.0
2007-11-27 13:30:00,46.5,46.52,46.26,46.3,100700.0,22.0807,22.0902,21.9668,21.9858,100700.0
2007-11-27 14:00:00,46.31,46.42,46.18,46.32,121900.0,21.9905,22.0428,21.9288,21.9953,121900.0
2007-11-27 14:30:00,46.32,46.46,46.01,46.21,245500.0,21.9953,22.0617,21.8481,21.943,245500.0
2007-11-27 15:00:00,46.2,46.38,46.15,46.26,262800.0,21.9383,22.0238,21.9145,21.9668,262800.0
2007-11-27 15:30:00,46.26,46.64,46.25,46.55,595900.0,21.9668,22.1472,21.962,22.1045,595900.0
2007-11-28 09:30:00,46.7,46.7,45.95,46.06,143400.0,22.3621,22.3621,22.003,22.0557,143400.0
2007-11-28 10:00:00,46.04,46.22,46.0,46.16,165000.0,22.0461,22.1323,22.0269,22.1035,165000.0
2007-11-28 10:30:00,46.15,46.36,46.1,46.33,166400.0,22.0988,22.1993,22.0748,22.185,166400.0
2007-11-28 11:00:00,46.33,46.48,46.31,46.43,422000.0,22.185,22.2568,22.1754,22.2328,422000.0
2007-11-28 11:30:00,46.43,46.62,46.4,46.61,357600.0,22.2328,22.3238,22.2185,22.319,357600.0
2007-11-28 12:00:00,46.6,46.63,46.56,46.58,124300.0,22.3142,22.3286,22.2951,22.3047,124300.0
2007-11-28 12:30:00,46.58,46.62,46.52,46.53,167600.0,22.3047,22.3238,22.2759,22.2807,167600.0
2007-11-28 13:00:00,46.54,46.69,46.52,46.65,214200.0,22.2855,22.3573,22.2759,22.3382,214200.0
2007-11-28 13:30:00,46.65,46.81,46.63,46.75,138100.0,22.3382,22.4148,22.3286,22.3861,138100.0
2007-11-28 14:00:00,46.75,46.87,46.69,46.82,143400.0,22.3861,22.4435,22.3573,22.4196,143400.0
2007-11-28 14:30:00,46.82,46.92,46.71,46.74,218100.0,22.4196,22.4675,22.3669,22.3813,218100.0
2007-11-28 15:00:00,46.75,46.89,46.72,46.88,303600.0,22.3861,22.4531,22.3717,22.4483,303600.0
2007-11-28 15:30:00,46.89,47.06,46.76,47.03,656200.0,22.4531,22.5345,22.3909,22.5201,656200.0
2007-11-29 09:30:00,46.75,47.07,46.68,46.94,222900.0,22.3861,22.5393,22.3525,22.477,222900.0
2007-11-29 10:00:00,46.95,47.03,46.6,46.73,175900.0,22.4818,22.5201,22.3142,22.3765,175900.0
2007-11-29 10:30:00,46.73,46.98,46.73,46.98,246700.0,22.3765,22.4962,22.3765,22.4962,246700.0
2007-11-29 11:00:00,46.97,47.06,46.95,47.05,203500.0,22.4914,22.5345,22.4818,22.5297,203500.0
2007-11-29 11:30:00,47.05,47.19,47.01,47.19,257100.0,22.5297,22.5968,22.5106,22.5968,257100.0
2007-11-29 12:00:00,47.19,47.3,47.17,47.27,171500.0,22.5968,22.6494,22.5872,22.6351,171500.0
2007-11-29 12:30:00,47.27,47.36,47.25,47.31,148400.0,22.6351,22.6782,22.6255,22.6542,148400.0
2007-11-29 13:00:00,47.3,47.33,47.19,47.21,180700.0,22.6494,22.6638,22.5968,22.6063,180700.0
2007-11-29 13:30:00,47.22,47.26,46.97,47.02,166200.0,22.6111,22.6303,22.4914,22.5154,166200.0
2007-11-29 14:00:00,47.02,47.21,46.99,47.18,130400.0,22.5154,22.6063,22.501,22.592,130400.0
2007-11-29 14:30:00,47.18,47.18,47.0,47.15,122300.0,22.592,22.592,22.5058,22.5776,122300.0
2007-11-29 15:00:00,47.15,47.22,46.92,46.93,209600.0,22.5776,22.6111,22.4675,22.4723,209600.0
2007-11-29 15:30:00,46.93,47.05,46.83,46.96,238800.0,22.4723,22.5297,22.4244,22.4866,238800.0
2007-11-30 09:30:00,47.39,47.5,46.56,46.87,248200.0,22.6925,22.7452,22.2951,22.4435,248200.0
2007-11-30 10:00:00,46.87,47.11,46.75,47.01,156600.0,22.4435,22.5585,22.3861,22.5106,156600.0
2007-11-30 10:30:00,47.01,47.15,46.99,47.06,139400.0,22.5106,22.5776,22.501,22.5345,139400.0
2007-11-30 11:00:00,47.06,47.07,46.9,46.99,174900.0,22.5345,22.5393,22.4579,22.501,174900.0
2007-11-30 11:30:00,46.99,47.13,46.98,47.02,186500.0,22.501,22.568,22.4962,22.5154,186500.0
2007-11-30 12:00:00,47.01,47.08,46.91,47.01,210200.0,22.5106,22.5441,22.4627,22.5106,210200.0
2007-11-30 12:30:00,47.0,47.07,46.94,47.02,128100.0,22.5058,22.5393,22.477,22.5154,128100.0
2007-11-30 13:00:00,47.03,47.25,46.99,47.24,106100.0,22.5201,22.6255,22.501,22.6207,106100.0
2007-11-30 13:30:00,47.24,47.28,47.13,47.13,118500.0,22.6207,22.6399,22.568,22.568,118500.0
2007-11-30 14:00:00,47.12,47.18,47.01,47.12,131900.0,22.5632,22.592,22.5106,22.5632,131900.0
2007-11-30 14:30:00,47.12,47.26,47.04,47.16,182300.0,22.5632,22.6303,22.5249,22.5824,182300.0
2007-11-30 15:00:00,47.16,47.2,47.0,47.12,193200.0,22.5824,22.6015,22.5058,22.5632,193200.0
2007-11-30 15:30:00,47.12,47.25,47.03,47.23,340000.0,22.5632,22.6255,22.5201,22.6159,340000.0
2007-12-03 09:30:00,46.9,47.39,46.9,47.39,259700.0,22.4579,22.6925,22.4579,22.6925,259700.0
2007-12-03 10:00:00,47.39,47.5,47.14,47.15,161800.0,22.6925,22.7452,22.5728,22.5776,161800.0
2007-12-03 10:30:00,47.17,47.29,47.11,47.29,126700.0,22.5872,22.6446,22.5585,22.6446,126700.0
2007-12-03 11:00:00,47.29,47.38,47.13,47.2,122700.0,22.6446,22.6877,22.568,22.6015,122700.0
2007-12-03 11:30:00,47.2,47.35,47.19,47.28,80000.0,22.6015,22.6734,22.5968,22.6399,80000.0
2007-12-03 12:00:00,47.29,47.36,47.26,47.36,70000.0,22.6446,22.6782,22.6303,22.6782,70000.0
2007-12-03 12:30:00,47.36,47.39,47.3,47.32,70300.0,22.6782,22.6925,22.6494,22.659,70300.0
2007-12-03 13:00:00,47.31,47.36,47.27,47.32,82200.0,22.6542,22.6782,22.6351,22.659,82200.0
2007-12-03 13:30:00,47.33,47.33,47.14,47.19,100100.0,22.6638,22.6638,22.5728,22.5968,100100.0
2007-12-03 14:00:00,47.19,47.27,47.19,47.22,72300.0,22.5968,22.6351,22.5968,22.6111,72300.0
2007-12-03 14:30:00,47.21,47.36,47.18,47.35,121900.0,22.6063,22.6782,22.592,22.6734,121900.0
2007-12-03 15:00:00,47.36,47.41,47.2,47.36,255000.0,22.6782,22.7021,22.6015,22.6782,255000.0
2007-12-03 15:30:00,47.35,47.47,47.2,47.35,360800.0,22.6734,22.7308,22.6015,22.6734,360800.0
2007-12-04 09:30:00,47.2,47.5,47.14,47.5,178200.0,22.6015,22.7452,22.5728,22.7452,178200.0
2007-12-04 10:00:00,47.47,47.82,47.4,47.77,348000.0,22.7308,22.8984,22.6973,22.8745,348000.0
2007-12-04 10:30:00,47.77,47.92,47.72,47.89,213400.0,22.8745,22.9463,22.8505,22.932,213400.0
2007-12-04 11:00:00,47.9,47.97,47.69,47.69,186200.0,22.9367,22.9703,22.8362,22.8362,186200.0
2007-12-04 11:30:00,47.69,47.74,47.66,47.67,85500.0,22.8362,22.8601,22.8218,22.8266,85500.0
2007-12-04 12:00:00,47.68,48.0,47.67,47.99,297900.0,22.8314,22.9846,22.8266,22.9798,297900.0
2007-12-04 12:30:00,47.99,48.1,47.96,48.03,107600.0,22.9798,23.0325,22.9655,22.999,107600.0
2007-12-04 13:00:00,48.02,48.05,47.93,47.94,84200.0,22.9942,23.0086,22.9511,22.9559,84200.0
2007-12-04 13:30:00,47.94,47.99,47.86,47.91,145100.0,22.9559,22.9798,22.9176,22.9415,145100.0
2007-12-04 14:00:00,47.89,47.93,47.79,47.9,121600.0,22.932,22.9511,22.8841,22.9367,121600.0
2007-12-04 14:30:00,47.9,47.96,47.9,47.93,147100.0,22.9367,22.9655,22.9367,22.9511,147100.0
2007-12-04 15:00:00,47.94,48.18,47.9,48.13,332700.0,22.9559,23.0708,22.9367,23.0469,332700.0
2007-12-04 15:30:00,48.13,48.13,47.91,48.06,402800.0,23.0469,23.0469,22.9415,23.0134,402800.0
2007-12-05 09:30:00,48.44,48.82,48.03,48.76,580600.0,23.1953,23.3773,22.999,23.3485,580600.0
2007-12-05 10:00:00,48.76,49.08,48.72,48.91,488500.0,23.3485,23.5018,23.3294,23.4204,488500.0
2007-12-05 10:30:00,48.92,49.17,48.78,49.14,609400.0,23.4252,23.5449,23.3581,23.5305,609400.0
2007-12-05 11:00:00,49.16,49.2,48.95,49.0,205000.0,23.5401,23.5592,23.4395,23.4635,205000.0
2007-12-05 11:30:00,48.99,48.99,48.89,48.92,148600.0,23.4587,23.4587,23.4108,23.4252,148600.0
2007-12-05 12:00:00,48.92,48.92,48.81,48.82,116800.0,23.4252,23.4252,23.3725,23.3773,116800.0
2007-12-05 12:30:00,48.82,48.86,48.73,48.73,131500.0,23.3773,23.3964,23.3342,23.3342,131500.0
2007-12-05 13:00:00,48.74,48.88,48.71,48.8,136600.0,23.339,23.406,23.3246,23.3677,136600.0
2007-12-05 13:30:00,48.77,48.89,48.75,48.82,133500.0,23.3533,23.4108,23.3438,23.3773,133500.0
2007-12-05 14:00:00,48.82,48.88,48.71,48.73,151700.0,23.3773,23.406,23.3246,23.3342,151700.0
2007-12-05 14:30:00,48.73,49.0,48.71,48.81,232700.0,23.3342,23.4635,23.3246,23.3725,232700.0
2007-12-05 15:00:00,48.79,49.0,48.79,48.98,285600.0,23.3629,23.4635,23.3629,23.4539,285600.0
2007-12-05 15:30:00,48.98,49.1,48.94,48.99,528600.0,23.4539,23.5114,23.4347,23.4587,528600.0
2007-12-06 09:30:00,49.2,49.35,48.62,48.84,241300.0,23.5592,23.6311,23.2815,23.3869,241300.0
2007-12-06 10:00:00,48.84,48.96,48.68,48.78,213400.0,23.3869,23.4443,23.3102,23.3581,213400.0
2007-12-06 10:30:00,48.78,48.86,48.7,48.75,285200.0,23.3581,23.3964,23.3198,23.3438,285200.0
2007-12-06 11:00:00,48.76,48.83,48.71,48.79,142200.0,23.3485,23.3821,23.3246,23.3629,142200.0
2007-12-06 11:30:00,48.78,48.8,48.74,48.74,93800.0,23.3581,23.3677,23.339,23.339,93800.0
2007-12-06 12:00:00,48.74,48.76,48.64,48.64,102500.0,23.339,23.3485,23.2911,23.2911,102500.0
2007-12-06 12:30:00,48.63,48.75,48.51,48.56,222500.0,23.2863,23.3438,23.2288,23.2528,222500.0
2007-12-06 13:00:00,48.59,48.72,48.57,48.63,191900.0,23.2671,23.3294,23.2576,23.2863,191900.0
2007-12-06 13:30:00,48.63,48.74,48.59,48.7,182100.0,23.2863,23.339,23.2671,23.3198,182100.0
2007-12-06 14:00:00,48.69,48.74,48.6,48.64,231000.0,23.315,23.339,23.2719,23.2911,231000.0
2007-12-06 14:30:00,48.64,48.75,48.53,48.75,128900.0,23.2911,23.3438,23.2384,23.3438,128900.0
2007-12-06 15:00:00,48.74,48.78,48.67,48.69,144800.0,23.339,23.3581,23.3055,23.315,144800.0
2007-12-06 15:30:00,48.69,49.01,48.65,48.97,442200.0,23.315,23.4683,23.2959,23.4491,442200.0
2007-12-07 09:30:00,48.93,49.22,48.93,49.16,192300.0,23.43,23.5688,23.43,23.5401,192300.0
2007-12-07 10:00:00,49.16,49.21,48.67,48.7,225900.0,23.5401,23.564,23.3055,23.3198,225900.0
2007-12-07 10:30:00,48.7,48.79,48.59,48.78,93600.0,23.3198,23.3629,23.2671,23.3581,93600.0
2007-12-07 11:00:00,48.77,48.78,48.62,48.64,92200.0,23.3533,23.3581,23.2815,23.2911,92200.0
2007-12-07 11:30:00,48.63,48.77,48.63,48.67,167700.0,23.2863,23.3533,23.2863,23.3055,167700.0
2007-12-07 12:00:00,48.67,48.74,48.66,48.73,58600.0,23.3055,23.339,23.3007,23.3342,58600.0
2007-12-07 12:30:00,48.72,48.74,48.71,48.73,33300.0,23.3294,23.339,23.3246,23.3342,33300.0
2007-12-07 13:00:00,48.73,48.82,48.7,48.8,67600.0,23.3342,23.3773,23.3198,23.3677,67600.0
2007-12-07 13:30:00,48.8,48.92,48.8,48.88,84000.0,23.3677,23.4252,23.3677,23.406,84000.0
2007-12-07 14:00:00,48.88,48.91,48.81,48.85,80300.0,23.406,23.4204,23.3725,23.3916,80300.0
2007-12-07 14:30:00,48.84,48.91,48.73,48.76,112500.0,23.3869,23.4204,23.3342,23.3485,112500.0
2007-12-07 15:00:00,48.76,48.83,48.6,48.74,178900.0,23.3485,23.3821,23.2719,23.339,178900.0
2007-12-07 15:30:00,48.75,48.89,48.64,48.75,283900.0,23.3438,23.4108,23.2911,23.3438,283900.0
2007-12-10 09:30:00,48.28,48.85,48.17,48.63,250900.0,23.1187,23.3916,23.066,23.2863,250900.0
2007-12-10 10:00:00,48.62,48.9,48.62,48.71,225100.0,23.2815,23.4156,23.2815,23.3246,225100.0
2007-12-10 10:30:00,48.73,48.81,48.64,48.65,122500.0,23.3342,23.3725,23.2911,23.2959,122500.0
2007-12-10 11:00:00,48.64,48.68,48.52,48.66,162900.0,23.2911,23.3102,23.2336,23.3007,162900.0
2007-12-10 11:30:00,48.65,48.67,48.6,48.66,92900.0,23.2959,23.3055,23.2719,23.3007,92900.0
2007-12-10 12:00:00,48.65,48.72,48.58,48.69,94600.0,23.2959,23.3294,23.2624,23.315,94600.0
2007-12-10 12:30:00,48.7,48.75,48.55,48.56,86400.0,23.3198,23.3438,23.248,23.2528,86400.0
2007-12-10 13:00:00,48.57,48.68,48.54,48.62,87700.0,23.2576,23.3102,23.2432,23.2815,87700.0
2007-12-10 13:30:00,48.62,48.69,48.55,48.56,1171700.0,23.2815,23.315,23.248,23.2528,1171700.0
2007-12-10 14:00:00,48.56,48.67,48.53,48.66,671000.0,23.2528,23.3055,23.2384,23.3007,671000.0
2007-12-10 14:30:00,48.66,48.72,48.57,48.58,181300.0,23.3007,23.3294,23.2576,23.2624,181300.0
2007-12-10 15:00:00,48.57,48.58,48.43,48.45,182500.0,23.2576,23.2624,23.1905,23.2001,182500.0
2007-12-10 15:30:00,48.45,48.65,48.41,48.65,281400.0,23.2001,23.2959,23.181,23.2959,281400.0
2007-12-11 09:30:00,48.77,48.99,48.6,48.84,116800.0,23.3533,23.4587,23.2719,23.3869,116800.0
2007-12-11 10:00:00,48.85,48.88,48.52,48.55,159400.0,23.3916,23.406,23.2336,23.248,159400.0
2007-12-11 10:30:00,48.55,48.66,48.5,48.58,164800.0,23.248,23.3007,23.224,23.2624,164800.0
2007-12-11 11:00:00,48.59,48.77,48.58,48.72,135800.0,23.2671,23.3533,23.2624,23.3294,135800.0
2007-12-11 11:30:00,48.72,48.77,48.68,48.76,146000.0,23.3294,23.3533,23.3102,23.3485,146000.0
2007-12-11 12:00:00,48.76,48.78,48.73,48.76,115000.0,23.3485,23.3581,23.3342,23.3485,115000.0
2007-12-11 12:30:00,48.77,48.87,48.76,48.8,197000.0,23.3533,23.4012,23.3485,23.3677,197000.0
2007-12-11 13:00:00,48.8,48.81,48.69,48.77,195100.0,23.3677,23.3725,23.315,23.3533,195100.0
2007-12-11 13:30:00,48.77,48.83,48.74,48.78,155200.0,23.3533,23.3821,23.339,23.3581,155200.0
2007-12-11 14:00:00,48.79,48.95,47.79,48.1,487800.0,23.3629,23.4395,22.8841,23.0325,487800.0
2007-12-11 14:30:00,48.1,48.55,48.03,48.4,484000.0,23.0325,23.248,22.999,23.1762,484000.0
2007-12-11 15:00:00,48.4,48.42,48.02,48.09,381500.0,23.1762,23.1857,22.9942,23.0277,381500.0
2007-12-11 15:30:00,48.1,48.15,47.64,47.77,774300.0,23.0325,23.0565,22.8122,22.8745,774300.0
2007-12-12 09:30:00,48.7,48.87,48.27,48.41,295600.0,23.3198,23.4012,23.1139,23.181,295600.0
2007-12-12 10:00:00,48.39,48.4,48.13,48.39,178900.0,23.1714,23.1762,23.0469,23.1714,178900.0
2007-12-12 10:30:00,48.39,48.39,47.97,48.02,121000.0,23.1714,23.1714,22.9703,22.9942,121000.0
2007-12-12 11:00:00,48.02,48.34,48.01,48.33,124900.0,22.9942,23.1474,22.9894,23.1426,124900.0
2007-12-12 11:30:00,48.35,48.4,48.2,48.25,101600.0,23.1522,23.1762,23.0804,23.1043,101600.0
2007-12-12 12:00:00,48.25,48.31,48.09,48.12,146400.0,23.1043,23.1331,23.0277,23.0421,146400.0
2007-12-12 12:30:00,48.12,48.15,47.95,48.07,119700.0,23.0421,23.0565,22.9607,23.0181,119700.0
2007-12-12 13:00:00,48.04,48.14,47.99,48.06,79900.0,23.0038,23.0517,22.9798,23.0134,79900.0
2007-12-12 13:30:00,48.04,48.31,48.0,48.28,122600.0,23.0038,23.1331,22.9846,23.1187,122600.0
2007-12-12 14:00:00,48.27,48.3,48.04,48.08,189900.0,23.1139,23.1283,23.0038,23.0229,189900.0
2007-12-12 14:30:00,48.09,48.15,47.95,47.97,143200.0,23.0277,23.0565,22.9607,22.9703,143200.0
2007-12-12 15:00:00,47.95,47.96,47.6,47.67,278200.0,22.9607,22.9655,22.7931,22.8266,278200.0
2007-12-12 15:30:00,47.66,47.82,47.29,47.76,558300.0,22.8218,22.8984,22.6446,22.8697,558300.0
2007-12-13 09:30:00,47.57,48.06,47.57,47.99,167600.0,22.7787,23.0134,22.7787,22.9798,167600.0
2007-12-13 10:00:00,48.0,48.2,47.85,48.2,176600.0,22.9846,23.0804,22.9128,23.0804,176600.0
2007-12-13 10:30:00,48.2,48.32,48.13,48.24,200600.0,23.0804,23.1379,23.0469,23.0995,200600.0
2007-12-13 11:00:00,48.24,48.49,48.14,48.38,217600.0,23.0995,23.2193,23.0517,23.1666,217600.0
2007-12-13 11:30:00,48.38,48.43,48.28,48.33,206900.0,23.1666,23.1905,23.1187,23.1426,206900.0
2007-12-13 12:00:00,48.31,48.38,48.27,48.36,92100.0,23.1331,23.1666,23.1139,23.157,92100.0
2007-12-13 12:30:00,48.35,48.43,48.33,48.41,79700.0,23.1522,23.1905,23.1426,23.181,79700.0
2007-12-13 13:00:00,48.41,48.56,48.38,48.4,268900.0,23.181,23.2528,23.1666,23.1762,268900.0
2007-12-13 13:30:00,48.4,48.41,48.22,48.23,314600.0,23.1762,23.181,23.09,23.0948,314600.0
2007-12-13 14:00:00,48.23,48.35,48.08,48.15,210400.0,23.0948,23.1522,23.0229,23.0565,210400.0
2007-12-13 14:30:00,48.16,48.3,48.08,48.17,164000.0,23.0612,23.1283,23.0229,23.066,164000.0
2007-12-13 15:00:00,48.16,48.35,48.1,48.34,181900.0,23.0612,23.1522,23.0325,23.1474,181900.0
2007-12-13 15:30:00,48.33,48.64,48.29,48.57,447100.0,23.1426,23.2911,23.1235,23.2576,447100.0
2007-12-14 09:30:00,48.18,48.74,48.18,48.36,214800.0,23.0708,23.339,23.0708,23.157,214800.0
2007-12-14 10:00:00,48.36,48.43,48.2,48.31,227200.0,23.157,23.1905,23.0804,23.1331,227200.0
2007-12-14 10:30:00,48.32,48.36,48.21,48.26,222800.0,23.1379,23.157,23.0852,23.1091,222800.0
2007-12-14 11:00:00,48.26,48.26,48.08,48.08,145400.0,23.1091,23.1091,23.0229,23.0229,145400.0
2007-12-14 11:30:00,48.09,48.23,48.08,48.21,158100.0,23.0277,23.0948,23.0229,23.0852,158100.0
2007-12-14 12:00:00,48.2,48.25,48.12,48.2,113600.0,23.0804,23.1043,23.0421,23.0804,113600.0
2007-12-14 12:30:00,48.2,48.3,48.15,48.27,237300.0,23.0804,23.1283,23.0565,23.1139,237300.0
2007-12-14 13:00:00,48.26,48.36,48.17,48.32,214600.0,23.1091,23.157,23.066,23.1379,214600.0
2007-12-14 13:30:00,48.31,48.32,48.24,48.27,152400.0,23.1331,23.1379,23.0995,23.1139,152400.0
2007-12-14 14:00:00,48.26,48.27,48.19,48.22,137200.0,23.1091,23.1139,23.0756,23.09,137200.0
2007-12-14 14:30:00,48.21,48.24,48.01,48.01,177300.0,23.0852,23.0995,22.9894,22.9894,177300.0
2007-12-14 15:00:00,48.01,48.07,47.9,47.92,287300.0,22.9894,23.0181,22.9367,22.9463,287300.0
2007-12-14 15:30:00,47.91,48.13,47.75,47.78,463800.0,22.9415,23.0469,22.8649,22.8793,463800.0
2007-12-17 09:30:00,47.71,47.81,47.39,47.47,172500.0,22.8458,22.8936,22.6925,22.7308,172500.0
2007-12-17 10:00:00,47.47,47.59,47.24,47.31,198600.0,22.7308,22.7883,22.6207,22.6542,198600.0
2007-12-17 10:30:00,47.31,47.49,47.25,47.49,113500.0,22.6542,22.7404,22.6255,22.7404,113500.0
2007-12-17 11:00:00,47.48,47.5,47.33,47.38,100600.0,22.7356,22.7452,22.6638,22.6877,100600.0
2007-12-17 11:30:00,47.39,47.42,47.18,47.31,99100.0,22.6925,22.7069,22.592,22.6542,99100.0
2007-12-17 12:00:00,47.29,47.4,47.27,47.36,53300.0,22.6446,22.6973,22.6351,22.6782,53300.0
2007-12-17 12:30:00,47.36,47.4,47.31,47.38,48500.0,22.6782,22.6973,22.6542,22.6877,48500.0
2007-12-17 13:00:00,47.38,47.4,47.12,47.29,111900.0,22.6877,22.6973,22.5632,22.6446,111900.0
2007-12-17 13:30:00,47.29,47.29,47.1,47.1,148000.0,22.6446,22.6446,22.5537,22.5537,148000.0
2007-12-17 14:00:00,47.1,47.26,46.93,47.25,345600.0,22.5537,22.6303,22.4723,22.6255,345600.0
2007-12-17 14:30:00,47.25,47.38,47.2,47.21,112400.0,22.6255,22.6877,22.6015,22.6063,112400.0
2007-12-17 15:00:00,47.22,47.28,47.06,47.28,168800.0,22.6111,22.6399,22.5345,22.6399,168800.0
2007-12-17 15:30:00,47.28,47.5,47.1,47.14,425400.0,22.6399,22.7452,22.5537,22.5728,425400.0
2007-12-18 09:30:00,47.63,47.68,47.37,47.66,230700.0,22.8075,22.8314,22.683,22.8218,230700.0
2007-12-18 10:00:00,47.64,47.68,47.42,47.5,219200.0,22.8122,22.8314,22.7069,22.7452,219200.0
2007-12-18 10:30:00,47.52,47.76,47.46,47.72,173400.0,22.7548,22.8697,22.726,22.8505,173400.0
2007-12-18 11:00:00,47.72,47.82,47.69,47.81,107300.0,22.8505,22.8984,22.8362,22.8936,107300.0
2007-12-18 11:30:00,47.8,47.84,47.5,47.52,158900.0,22.8889,22.908,22.7452,22.7548,158900.0
2007-12-18 12:00:00,47.52,47.53,47.36,47.44,109600.0,22.7548,22.7596,22.6782,22.7165,109600.0
2007-12-18 12:30:00,47.43,47.48,47.34,47.38,92200.0,22.7117,22.7356,22.6686,22.6877,92200.0
2007-12-18 13:00:00,47.38,47.5,47.29,47.47,70900.0,22.6877,22.7452,22.6446,22.7308,70900.0
2007-12-18 13:30:00,47.47,47.58,47.33,47.38,94200.0,22.7308,22.7835,22.6638,22.6877,94200.0
2007-12-18 14:00:00,47.37,47.71,47.37,47.58,154700.0,22.683,22.8458,22.683,22.7835,154700.0
2007-12-18 14:30:00,47.59,47.65,47.46,47.5,106700.0,22.7883,22.817,22.726,22.7452,106700.0
2007-12-18 15:00:00,47.5,47.62,47.37,47.41,183900.0,22.7452,22.8027,22.683,22.7021,183900.0
2007-12-18 15:30:00,47.41,47.67,47.4,47.46,351600.0,22.7021,22.8266,22.6973,22.726,351600.0
2007-12-19 09:30:00,47.63,48.01,47.63,47.89,223600.0,22.8075,22.9894,22.8075,22.932,223600.0
2007-12-19 10:00:00,47.89,47.92,47.67,47.72,84100.0,22.932,22.9463,22.8266,22.8505,84100.0
2007-12-19 10:30:00,47.75,47.81,47.63,47.63,112400.0,22.8649,22.8936,22.8075,22.8075,112400.0
2007-12-19 11:00:00,47.63,47.8,47.54,47.55,161100.0,22.8075,22.8889,22.7644,22.7691,161100.0
2007-12-19 11:30:00,47.55,47.7,47.42,47.57,156200.0,22.7691,22.841,22.7069,22.7787,156200.0
2007-12-19 12:00:00,47.57,47.7,47.51,47.63,69000.0,22.7787,22.841,22.75,22.8075,69000.0
2007-12-19 12:30:00,47.64,47.69,47.58,47.63,95600.0,22.8122,22.8362,22.7835,22.8075,95600.0
2007-12-19 13:00:00,47.62,47.67,47.44,47.49,79000.0,22.8027,22.8266,22.7165,22.7404,79000.0
2007-12-19 13:30:00,47.5,47.6,47.31,47.55,90600.0,22.7452,22.7931,22.6542,22.7691,90600.0
2007-12-19 14:00:00,47.55,47.75,47.52,47.67,188000.0,22.7691,22.8649,22.7548,22.8266,188000.0
2007-12-19 14:30:00,47.67,47.82,47.6,47.67,188000.0,22.8266,22.8984,22.7931,22.8266,188000.0
2007-12-19 15:00:00,47.67,47.75,47.45,47.57,199600.0,22.8266,22.8649,22.7213,22.7787,199600.0
2007-12-19 15:30:00,47.56,47.6,47.34,47.38,313700.0,22.7739,22.7931,22.6686,22.6877,313700.0
2007-12-20 09:30:00,47.59,48.0,47.35,47.77,263400.0,22.7883,22.9846,22.6734,22.8745,263400.0
2007-12-20 10:00:00,47.76,47.9,47.68,47.71,149100.0,22.8697,22.9367,22.8314,22.8458,149100.0
2007-12-20 10:30:00,47.72,47.77,47.66,47.75,158000.0,22.8505,22.8745,22.8218,22.8649,158000.0
2007-12-20 11:00:00,47.75,47.83,47.7,47.81,156500.0,22.8649,22.9032,22.841,22.8936,156500.0
2007-12-20 11:30:00,47.8,47.84,47.71,47.76,198000.0,22.8889,22.908,22.8458,22.8697,198000.0
2007-12-20 12:00:00,47.75,47.78,47.61,47.73,86500.0,22.8649,22.8793,22.7979,22.8553,86500.0
2007-12-20 12:30:00,47.74,47.77,47.53,47.7,105200.0,22.8601,22.8745,22.7596,22.841,105200.0
2007-12-20 13:00:00,47.69,47.8,47.64,47.74,109900.0,22.8362,22.8889,22.8122,22.8601,109900.0
2007-12-20 13:30:00,47.73,47.77,47.65,47.68,87600.0,22.8553,22.8745,22.817,22.8314,87600.0
2007-12-20 14:00:00,47.67,47.75,47.62,47.69,96200.0,22.8266,22.8649,22.8027,22.8362,96200.0
2007-12-20 14:30:00,47.68,47.76,47.56,47.63,176400.0,22.8314,22.8697,22.7739,22.8075,176400.0
2007-12-20 15:00:00,47.63,47.64,47.43,47.46,206800.0,22.8075,22.8122,22.7117,22.726,206800.0
2007-12-20 15:30:00,47.46,47.7,47.43,47.62,292000.0,22.726,22.841,22.7117,22.8027,292000.0
2007-12-21 09:30:00,48.06,48.36,48.02,48.3,1362800.0,23.0134,23.157,22.9942,23.1283,1362800.0
2007-12-21 10:00:00,48.32,48.41,48.25,48.4,184700.0,23.1379,23.181,23.1043,23.1762,184700.0
2007-12-21 10:30:00,48.4,48.42,48.24,48.37,136700.0,23.1762,23.1857,23.0995,23.1618,136700.0
2007-12-21 11:00:00,48.37,48.49,48.36,48.49,164400.0,23.1618,23.2193,23.157,23.2193,164400.0
2007-12-21 11:30:00,48.49,48.58,48.44,48.48,134400.0,23.2193,23.2624,23.1953,23.2145,134400.0
2007-12-21 12:00:00,48.47,48.54,48.42,48.51,147300.0,23.2097,23.2432,23.1857,23.2288,147300.0
2007-12-21 12:30:00,48.51,48.52,48.5,48.51,57200.0,23.2288,23.2336,23.224,23.2288,57200.0
2007-12-21 13:00:00,48.52,48.67,48.51,48.59,169800.0,23.2336,23.3055,23.2288,23.2671,169800.0
2007-12-21 13:30:00,48.59,48.66,48.57,48.64,152500.0,23.2671,23.3007,23.2576,23.2911,152500.0
2007-12-21 14:00:00,48.64,48.78,48.64,48.67,174400.0,23.2911,23.3581,23.2911,23.3055,174400.0
2007-12-21 14:30:00,48.68,48.81,48.67,48.77,151800.0,23.3102,23.3725,23.3055,23.3533,151800.0
2007-12-21 15:00:00,48.78,48.78,48.65,48.74,188700.0,23.3581,23.3581,23.2959,23.339,188700.0
2007-12-21 15:30:00,48.74,48.75,48.63,48.7,428200.0,23.339,23.3438,23.2863,23.3198,428200.0
2007-12-24 09:30:00,49.44,49.44,48.02,48.62,129900.0,23.6742,23.6742,22.9942,23.2815,129900.0
2007-12-24 10:00:00,48.61,48.66,48.56,48.58,69100.0,23.2767,23.3007,23.2528,23.2624,69100.0
2007-12-24 10:30:00,48.59,48.59,48.42,48.43,108400.0,23.2671,23.2671,23.1857,23.1905,108400.0
2007-12-24 11:00:00,48.43,48.5,48.42,48.48,88600.0,23.1905,23.224,23.1857,23.2145,88600.0
2007-12-24 11:30:00,48.49,48.49,48.35,48.37,49100.0,23.2193,23.2193,23.1522,23.1618,49100.0
2007-12-24 12:00:00,48.38,48.48,48.31,48.37,47800.0,23.1666,23.2145,23.1331,23.1618,47800.0
2007-12-24 12:30:00,48.35,48.49,48.33,48.42,114300.0,23.1522,23.2193,23.1426,23.1857,114300.0
2007-12-24 13:00:00,48.43,48.45,48.4,48.45,19300.0,23.1905,23.2001,23.1762,23.2001,19300.0
2007-12-24 13:30:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:00:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:30:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:00:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:30:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-26 09:30:00,48.3,48.49,48.13,48.45,77400.0,23.1283,23.2193,23.0469,23.2001,77400.0
2007-12-26 10:00:00,48.46,48.46,48.26,48.36,62900.0,23.2049,23.2049,23.1091,23.157,62900.0
2007-12-26 10:30:00,48.37,48.47,48.36,48.42,36100.0,23.1618,23.2097,23.157,23.1857,36100.0
2007-12-26 11:00:00,48.43,48.49,48.33,48.33,52800.0,23.1905,23.2193,23.1426,23.1426,52800.0
2007-12-26 11:30:00,48.33,48.41,48.31,48.39,43200.0,23.1426,23.181,23.1331,23.1714,43200.0
2007-12-26 12:00:00,48.39,48.45,48.38,48.4,49100.0,23.1714,23.2001,23.1666,23.1762,49100.0
2007-12-26 12:30:00,48.38,48.44,48.33,48.41,38800.0,23.1666,23.1953,23.1426,23.181,38800.0
2007-12-26 13:00:00,48.41,48.41,48.33,48.36,45800.0,23.181,23.181,23.1426,23.157,45800.0
2007-12-26 13:30:00,48.37,48.39,48.3,48.35,41300.0,23.1618,23.1714,23.1283,23.1522,41300.0
2007-12-26 14:00:00,48.35,48.35,48.25,48.34,37600.0,23.1522,23.1522,23.1043,23.1474,37600.0
2007-12-26 14:30:00,48.32,48.38,48.3,48.33,40300.0,23.1379,23.1666,23.1283,23.1426,40300.0
2007-12-26 15:00:00,48.32,48.33,48.2,48.23,60500.0,23.1379,23.1426,23.0804,23.0948,60500.0
2007-12-26 15:30:00,48.24,48.34,48.2,48.27,135100.0,23.0995,23.1474,23.0804,23.1139,135100.0
2007-12-27 09:30:00,48.09,48.26,47.81,47.81,78000.0,23.0277,23.1091,22.8936,22.8936,78000.0
2007-12-27 10:00:00,47.82,48.0,47.8,47.86,108100.0,22.8984,22.9846,22.8889,22.9176,108100.0
2007-12-27 10:30:00,47.89,47.91,47.76,47.78,143700.0,22.932,22.9415,22.8697,22.8793,143700.0
2007-12-27 11:00:00,47.76,47.87,47.76,47.8,133300.0,22.8697,22.9224,22.8697,22.8889,133300.0
2007-12-27 11:30:00,47.8,47.81,47.74,47.74,102700.0,22.8889,22.8936,22.8601,22.8601,102700.0
2007-12-27 12:00:00,47.74,47.75,47.63,47.66,91900.0,22.8601,22.8649,22.8075,22.8218,91900.0
2007-12-27 12:30:00,47.65,47.71,47.6,47.68,68600.0,22.817,22.8458,22.7931,22.8314,68600.0
2007-12-27 13:00:00,47.69,47.69,47.57,47.6,50000.0,22.8362,22.8362,22.7787,22.7931,50000.0
2007-12-27 13:30:00,47.59,47.65,47.56,47.59,77900.0,22.7883,22.817,22.7739,22.7883,77900.0
2007-12-27 14:00:00,47.6,47.64,47.55,47.55,79200.0,22.7931,22.8122,22.7691,22.7691,79200.0
2007-12-27 14:30:00,47.55,47.63,47.5,47.59,97100.0,22.7691,22.8075,22.7452,22.7883,97100.0
2007-12-27 15:00:00,47.59,47.63,47.54,47.59,74700.0,22.7883,22.8075,22.7644,22.7883,74700.0
2007-12-27 15:30:00,47.6,47.6,47.28,47.39,356000.0,22.7931,22.7931,22.6399,22.6925,356000.0
2007-12-28 09:30:00,48.08,48.08,47.35,47.5,272400.0,23.0229,23.0229,22.6734,22.7452,272400.0
2007-12-28 10:00:00,47.5,47.54,47.27,47.38,158600.0,22.7452,22.7644,22.6351,22.6877,158600.0
2007-12-28 10:30:00,47.4,47.53,47.38,47.53,18200.0,22.6973,22.7596,22.6877,22.7596,18200.0
2007-12-28 11:00:00,47.53,47.72,47.49,47.7,90100.0,22.7596,22.8505,22.7404,22.841,90100.0
2007-12-28 11:30:00,47.7,47.76,47.57,47.57,62200.0,22.841,22.8697,22.7787,22.7787,62200.0
2007-12-28 12:00:00,47.57,47.63,47.5,47.53,56000.0,22.7787,22.8075,22.7452,22.7596,56000.0
2007-12-28 12:30:00,47.53,47.58,47.43,47.51,71900.0,22.7596,22.7835,22.7117,22.75,71900.0
2007-12-28 13:00:00,47.51,47.57,47.42,47.46,61100.0,22.75,22.7787,22.7069,22.726,61100.0
2007-12-28 13:30:00,47.48,47.52,47.41,47.49,235900.0,22.7356,22.7548,22.7021,22.7404,235900.0
2007-12-28 14:00:00,47.5,47.58,47.49,47.58,77300.0,22.7452,22.7835,22.7404,22.7835,77300.0
2007-12-28 14:30:00,47.57,47.62,47.51,47.54,77000.0,22.7787,22.8027,22.75,22.7644,77000.0
2007-12-28 15:00:00,47.54,47.61,47.52,47.55,246200.0,22.7644,22.7979,22.7548,22.7691,246200.0
2007-12-28 15:30:00,47.55,47.69,47.49,47.55,175100.0,22.7691,22.8362,22.7404,22.7691,175100.0
2007-12-31 09:30:00,47.36,47.77,47.3,47.59,73000.0,22.6782,22.8745,22.6494,22.7883,73000.0
2007-12-31 10:00:00,47.6,47.7,47.59,47.7,73500.0,22.7931,22.841,22.7883,22.841,73500.0
2007-12-31 10:30:00,47.7,47.77,47.67,47.75,82100.0,22.841,22.8745,22.8266,22.8649,82100.0
2007-12-31 11:00:00,47.75,48.0,47.64,47.69,178800.0,22.8649,22.9846,22.8122,22.8362,178800.0
2007-12-31 11:30:00,47.69,47.82,47.54,47.56,95600.0,22.8362,22.8984,22.7644,22.7739,95600.0
2007-12-31 12:00:00,47.55,47.64,47.46,47.46,62300.0,22.7691,22.8122,22.726,22.726,62300.0
2007-12-31 12:30:00,47.46,47.62,47.46,47.58,36100.0,22.726,22.8027,22.726,22.7835,36100.0
2007-12-31 13:00:00,47.57,47.65,47.56,47.62,40200.0,22.7787,22.817,22.7739,22.8027,40200.0
2007-12-31 13:30:00,47.62,47.68,47.6,47.61,53100.0,22.8027,22.8314,22.7931,22.7979,53100.0
2007-12-31 14:00:00,47.62,47.62,47.43,47.47,70900.0,22.8027,22.8027,22.7117,22.7308,70900.0
2007-12-31 14:30:00,47.47,47.54,47.46,47.51,46400.0,22.7308,22.7644,22.726,22.75,46400.0
2007-12-31 15:00:00,47.51,47.56,47.45,47.46,66500.0,22.75,22.7739,22.7213,22.726,66500.0
2007-12-31 15:30:00,47.46,47.57,47.38,47.38,218000.0,22.726,22.7787,22.6877,22.6877,218000.0
2008-01-02 09:30:00,47.3,47.5,47.13,47.33,239000.0,22.6494,22.7452,22.568,22.6638,239000.0
2008-01-02 10:00:00,47.32,47.32,47.04,47.08,192600.0,22.659,22.659,22.5249,22.5441,192600.0
2008-01-02 10:30:00,47.08,47.08,46.93,46.97,167800.0,22.5441,22.5441,22.4723,22.4914,167800.0
2008-01-02 11:00:00,46.95,47.0,46.71,46.72,126400.0,22.4818,22.5058,22.3669,22.3717,126400.0
2008-01-02 11:30:00,46.72,46.72,46.58,46.7,113200.0,22.3717,22.3717,22.3047,22.3621,113200.0
2008-01-02 12:00:00,46.7,46.75,46.53,46.58,105600.0,22.3621,22.3861,22.2807,22.3047,105600.0
2008-01-02 12:30:00,46.6,46.67,46.51,46.54,87900.0,22.3142,22.3478,22.2711,22.2855,87900.0
2008-01-02 13:00:00,46.54,46.59,46.4,46.42,148400.0,22.2855,22.3095,22.2185,22.228,148400.0
2008-01-02 13:30:00,46.42,46.98,46.42,46.83,168600.0,22.228,22.4962,22.228,22.4244,168600.0
2008-01-02 14:00:00,46.8,47.03,46.78,46.78,143400.0,22.41,22.5201,22.4004,22.4004,143400.0
2008-01-02 14:30:00,46.78,46.82,46.58,46.61,161500.0,22.4004,22.4196,22.3047,22.319,161500.0
2008-01-02 15:00:00,46.63,46.63,46.43,46.57,175100.0,22.3286,22.3286,22.2328,22.2999,175100.0
2008-01-02 15:30:00,46.56,46.64,46.49,46.55,327700.0,22.2951,22.3334,22.2616,22.2903,327700.0
2008-01-03 09:30:00,46.58,46.92,46.56,46.72,162700.0,22.3047,22.4675,22.2951,22.3717,162700.0
2008-01-03 10:00:00,46.69,46.83,46.57,46.73,231900.0,22.3573,22.4244,22.2999,22.3765,231900.0
2008-01-03 10:30:00,46.74,46.75,46.64,46.7,183500.0,22.3813,22.3861,22.3334,22.3621,183500.0
2008-01-03 11:00:00,46.69,46.82,46.69,46.75,251900.0,22.3573,22.4196,22.3573,22.3861,251900.0
2008-01-03 11:30:00,46.74,46.84,46.74,46.79,147300.0,22.3813,22.4292,22.3813,22.4052,147300.0
2008-01-03 12:00:00,46.78,46.8,46.6,46.75,183000.0,22.4004,22.41,22.3142,22.3861,183000.0
2008-01-03 12:30:00,46.75,46.77,46.54,46.62,76400.0,22.3861,22.3956,22.2855,22.3238,76400.0
2008-01-03 13:00:00,46.61,46.63,46.53,46.55,166100.0,22.319,22.3286,22.2807,22.2903,166100.0
2008-01-03 13:30:00,46.56,46.6,46.53,46.59,88800.0,22.2951,22.3142,22.2807,22.3095,88800.0
2008-01-03 14:00:00,46.58,46.7,46.57,46.64,133000.0,22.3047,22.3621,22.2999,22.3334,133000.0
2008-01-03 14:30:00,46.64,46.67,46.53,46.55,79200.0,22.3334,22.3478,22.2807,22.2903,79200.0
2008-01-03 15:00:00,46.56,46.64,46.42,46.45,148900.0,22.2951,22.3334,22.228,22.2424,148900.0
2008-01-03 15:30:00,46.44,46.47,46.34,46.37,222500.0,22.2376,22.252,22.1897,22.2041,222500.0
2008-01-04 09:30:00,46.13,46.51,46.08,46.41,272300.0,22.0892,22.2711,22.0652,22.2233,272300.0
2008-01-04 10:00:00,46.41,46.55,46.25,46.49,286300.0,22.2233,22.2903,22.1466,22.2616,286300.0
2008-01-04 10:30:00,46.5,46.59,46.43,46.58,164900.0,22.2664,22.3095,22.2328,22.3047,164900.0
2008-01-04 11:00:00,46.57,46.8,46.56,46.73,183900.0,22.2999,22.41,22.2951,22.3765,183900.0
2008-01-04 11:30:00,46.72,46.8,46.59,46.65,214700.0,22.3717,22.41,22.3095,22.3382,214700.0
2008-01-04 12:00:00,46.68,46.88,46.67,46.8,165000.0,22.3525,22.4483,22.3478,22.41,165000.0
2008-01-04 12:30:00,46.81,46.94,46.75,46.78,126200.0,22.4148,22.477,22.3861,22.4004,126200.0
2008-01-04 13:00:00,46.78,46.87,46.72,46.84,71500.0,22.4004,22.4435,22.3717,22.4292,71500.0
2008-01-04 13:30:00,46.84,46.84,46.63,46.77,118200.0,22.4292,22.4292,22.3286,22.3956,118200.0
2008-01-04 14:00:00,46.77,46.77,46.51,46.57,140400.0,22.3956,22.3956,22.2711,22.2999,140400.0
2008-01-04 14:30:00,46.56,46.84,46.56,46.78,127200.0,22.2951,22.4292,22.2951,22.4004,127200.0
2008-01-04 15:00:00,46.8,46.85,46.65,46.77,160900.0,22.41,22.434,22.3382,22.3956,160900.0
2008-01-04 15:30:00,46.76,46.81,46.36,46.4,455200.0,22.3909,22.4148,22.1993,22.2185,455200.0
2008-01-07 09:30:00,46.81,47.35,46.49,47.35,326200.0,22.4148,22.6734,22.2616,22.6734,326200.0
2008-01-07 10:00:00,47.34,47.37,47.13,47.28,213800.0,22.6686,22.683,22.568,22.6399,213800.0
2008-01-07 10:30:00,47.3,47.49,47.18,47.33,212600.0,22.6494,22.7404,22.592,22.6638,212600.0
2008-01-07 11:00:00,47.33,47.38,47.1,47.33,227600.0,22.6638,22.6877,22.5537,22.6638,227600.0
2008-01-07 11:30:00,47.33,47.49,47.11,47.46,308400.0,22.6638,22.7404,22.5585,22.726,308400.0
2008-01-07 12:00:00,47.46,47.47,47.16,47.3,135300.0,22.726,22.7308,22.5824,22.6494,135300.0
2008-01-07 12:30:00,47.3,47.45,47.28,47.41,144100.0,22.6494,22.7213,22.6399,22.7021,144100.0
2008-01-07 13:00:00,47.37,47.41,47.25,47.37,140300.0,22.683,22.7021,22.6255,22.683,140300.0
2008-01-07 13:30:00,47.36,47.5,47.2,47.44,170800.0,22.6782,22.7452,22.6015,22.7165,170800.0
2008-01-07 14:00:00,47.45,47.5,47.28,47.49,206100.0,22.7213,22.7452,22.6399,22.7404,206100.0
2008-01-07 14:30:00,47.49,47.66,47.39,47.58,247900.0,22.7404,22.8218,22.6925,22.7835,247900.0
2008-01-07 15:00:00,47.57,47.65,47.25,47.64,332100.0,22.7787,22.817,22.6255,22.8122,332100.0
2008-01-07 15:30:00,47.63,47.7,47.5,47.65,453900.0,22.8075,22.841,22.7452,22.817,453900.0
2008-01-08 09:30:00,47.85,48.14,47.49,48.0,292900.0,22.9128,23.0517,22.7404,22.9846,292900.0
2008-01-08 10:00:00,48.01,48.23,47.9,47.97,214200.0,22.9894,23.0948,22.9367,22.9703,214200.0
2008-01-08 10:30:00,47.97,48.03,47.77,47.89,178100.0,22.9703,22.999,22.8745,22.932,178100.0
2008-01-08 11:00:00,47.89,48.12,47.86,47.98,144800.0,22.932,23.0421,22.9176,22.975,144800.0
2008-01-08 11:30:00,47.98,48.03,47.73,47.8,125000.0,22.975,22.999,22.8553,22.8889,125000.0
2008-01-08 12:00:00,47.8,47.84,47.71,47.82,68100.0,22.8889,22.908,22.8458,22.8984,68100.0
2008-01-08 12:30:00,47.84,47.85,47.7,47.7,63900.0,22.908,22.9128,22.841,22.841,63900.0
2008-01-08 13:00:00,47.71,47.96,47.63,47.76,159700.0,22.8458,22.9655,22.8075,22.8697,159700.0
2008-01-08 13:30:00,47.74,47.97,47.71,47.97,125100.0,22.8601,22.9703,22.8458,22.9703,125100.0
2008-01-08 14:00:00,47.97,48.01,47.86,47.96,158100.0,22.9703,22.9894,22.9176,22.9655,158100.0
2008-01-08 14:30:00,47.96,47.96,47.66,47.66,168200.0,22.9655,22.9655,22.8218,22.8218,168200.0
2008-01-08 15:00:00,47.66,47.81,47.46,47.67,314600.0,22.8218,22.8936,22.726,22.8266,314600.0
2008-01-08 15:30:00,47.65,47.71,47.26,47.31,427600.0,22.817,22.8458,22.6303,22.6542,427600.0
2008-01-09 09:30:00,47.32,47.83,47.32,47.7,201100.0,22.659,22.9032,22.659,22.841,201100.0
2008-01-09 10:00:00,47.7,47.92,47.67,47.82,235700.0,22.841,22.9463,22.8266,22.8984,235700.0
2008-01-09 10:30:00,47.83,48.0,47.75,47.97,151700.0,22.9032,22.9846,22.8649,22.9703,151700.0
2008-01-09 11:00:00,47.96,47.96,47.66,47.79,103500.0,22.9655,22.9655,22.8218,22.8841,103500.0
2008-01-09 11:30:00,47.78,47.8,47.6,47.74,131600.0,22.8793,22.8889,22.7931,22.8601,131600.0
2008-01-09 12:00:00,47.75,47.85,47.65,47.71,229500.0,22.8649,22.9128,22.817,22.8458,229500.0
2008-01-09 12:30:00,47.7,47.75,47.62,47.68,160900.0,22.841,22.8649,22.8027,22.8314,160900.0
2008-01-09 13:00:00,47.67,47.71,47.42,47.55,169100.0,22.8266,22.8458,22.7069,22.7691,169100.0
2008-01-09 13:30:00,47.55,47.6,47.36,47.5,119200.0,22.7691,22.7931,22.6782,22.7452,119200.0
2008-01-09 14:00:00,47.5,47.77,47.4,47.75,144800.0,22.7452,22.8745,22.6973,22.8649,144800.0
2008-01-09 14:30:00,47.75,47.8,47.56,47.69,146900.0,22.8649,22.8889,22.7739,22.8362,146900.0
2008-01-09 15:00:00,47.7,48.0,47.67,47.84,216900.0,22.841,22.9846,22.8266,22.908,216900.0
2008-01-09 15:30:00,47.85,48.08,47.59,48.04,331900.0,22.9128,23.0229,22.7883,23.0038,331900.0
2008-01-10 09:30:00,47.84,48.5,47.84,48.06,272400.0,22.908,23.224,22.908,23.0134,272400.0
2008-01-10 10:00:00,48.06,48.14,47.99,48.04,136600.0,23.0134,23.0517,22.9798,23.0038,136600.0
2008-01-10 10:30:00,48.03,48.24,47.99,48.17,141600.0,22.999,23.0995,22.9798,23.066,141600.0
2008-01-10 11:00:00,48.16,48.18,47.94,47.94,161000.0,23.0612,23.0708,22.9559,22.9559,161000.0
2008-01-10 11:30:00,47.93,47.95,47.66,47.74,175600.0,22.9511,22.9607,22.8218,22.8601,175600.0
2008-01-10 12:00:00,47.74,48.15,47.64,48.04,253500.0,22.8601,23.0565,22.8122,23.0038,253500.0
2008-01-10 12:30:00,48.07,48.18,47.85,48.02,210200.0,23.0181,23.0708,22.9128,22.9942,210200.0
2008-01-10 13:00:00,48.01,48.02,47.74,47.74,213200.0,22.9894,22.9942,22.8601,22.8601,213200.0
2008-01-10 13:30:00,47.71,47.74,47.47,47.6,183300.0,22.8458,22.8601,22.7308,22.7931,183300.0
2008-01-10 14:00:00,47.6,47.96,47.43,47.73,225100.0,22.7931,22.9655,22.7117,22.8553,225100.0
2008-01-10 14:30:00,47.84,48.12,47.77,47.83,139500.0,22.908,23.0421,22.8745,22.9032,139500.0
2008-01-10 15:00:00,47.83,48.0,47.76,47.95,167200.0,22.9032,22.9846,22.8697,22.9607,167200.0
2008-01-10 15:30:00,47.96,48.1,47.73,47.79,377400.0,22.9655,23.0325,22.8553,22.8841,377400.0
2008-01-11 09:30:00,47.4,47.57,46.74,47.4,218700.0,22.6973,22.7787,22.3813,22.6973,218700.0
2008-01-11 10:00:00,47.39,47.95,47.37,47.95,146800.0,22.6925,22.9607,22.683,22.9607,146800.0
2008-01-11 10:30:00,47.93,48.08,47.87,47.99,250600.0,22.9511,23.0229,22.9224,22.9798,250600.0
2008-01-11 11:00:00,47.98,48.0,47.52,47.61,178900.0,22.975,22.9846,22.7548,22.7979,178900.0
2008-01-11 11:30:00,47.59,47.79,47.53,47.54,74300.0,22.7883,22.8841,22.7596,22.7644,74300.0
2008-01-11 12:00:00,47.55,47.72,47.43,47.57,121100.0,22.7691,22.8505,22.7117,22.7787,121100.0
2008-01-11 12:30:00,47.56,47.62,47.4,47.62,104200.0,22.7739,22.8027,22.6973,22.8027,104200.0
2008-01-11 13:00:00,47.6,47.64,47.34,47.42,95500.0,22.7931,22.8122,22.6686,22.7069,95500.0
2008-01-11 13:30:00,47.42,47.52,47.26,47.34,96300.0,22.7069,22.7548,22.6303,22.6686,96300.0
2008-01-11 14:00:00,47.35,47.5,47.3,47.41,184700.0,22.6734,22.7452,22.6494,22.7021,184700.0
2008-01-11 14:30:00,47.41,47.5,47.3,47.43,134600.0,22.7021,22.7452,22.6494,22.7117,134600.0
2008-01-11 15:00:00,47.45,47.45,47.16,47.28,192000.0,22.7213,22.7213,22.5824,22.6399,192000.0
2008-01-11 15:30:00,47.28,47.45,47.2,47.31,676700.0,22.6399,22.7213,22.6015,22.6542,676700.0
2008-01-14 09:30:00,47.58,47.83,47.32,47.43,182800.0,22.7835,22.9032,22.659,22.7117,182800.0
2008-01-14 10:00:00,47.43,47.71,47.32,47.59,98800.0,22.7117,22.8458,22.659,22.7883,98800.0
2008-01-14 10:30:00,47.59,47.66,47.19,47.26,136700.0,22.7883,22.8218,22.5968,22.6303,136700.0
2008-01-14 11:00:00,47.26,47.45,47.19,47.39,129600.0,22.6303,22.7213,22.5968,22.6925,129600.0
2008-01-14 11:30:00,47.39,47.59,47.3,47.39,111700.0,22.6925,22.7883,22.6494,22.6925,111700.0
2008-01-14 12:00:00,47.39,47.48,47.36,47.41,68500.0,22.6925,22.7356,22.6782,22.7021,68500.0
2008-01-14 12:30:00,47.4,47.52,47.37,47.5,57900.0,22.6973,22.7548,22.683,22.7452,57900.0
2008-01-14 13:00:00,47.49,47.58,47.44,47.46,45900.0,22.7404,22.7835,22.7165,22.726,45900.0
2008-01-14 13:30:00,47.46,47.58,47.45,47.52,53300.0,22.726,22.7835,22.7213,22.7548,53300.0
2008-01-14 14:00:00,47.54,47.55,47.43,47.49,59600.0,22.7644,22.7691,22.7117,22.7404,59600.0
2008-01-14 14:30:00,47.49,47.61,47.46,47.58,137800.0,22.7404,22.7979,22.726,22.7835,137800.0
2008-01-14 15:00:00,47.6,47.61,47.32,47.52,157700.0,22.7931,22.7979,22.659,22.7548,157700.0
2008-01-14 15:30:00,47.52,47.63,47.42,47.54,239000.0,22.7548,22.8075,22.7069,22.7644,239000.0
2008-01-15 09:30:00,47.08,47.75,46.98,47.6,275900.0,22.5441,22.8649,22.4962,22.7931,275900.0
2008-01-15 10:00:00,47.6,47.67,47.28,47.37,278000.0,22.7931,22.8266,22.6399,22.683,278000.0
2008-01-15 10:30:00,47.35,47.45,47.26,47.28,165300.0,22.6734,22.7213,22.6303,22.6399,165300.0
2008-01-15 11:00:00,47.29,47.29,47.12,47.15,125800.0,22.6446,22.6446,22.5632,22.5776,125800.0
2008-01-15 11:30:00,47.15,47.33,47.04,47.31,112300.0,22.5776,22.6638,22.5249,22.6542,112300.0
2008-01-15 12:00:00,47.31,47.41,47.2,47.39,111200.0,22.6542,22.7021,22.6015,22.6925,111200.0
2008-01-15 12:30:00,47.38,47.6,47.3,47.6,181200.0,22.6877,22.7931,22.6494,22.7931,181200.0
2008-01-15 13:00:00,47.6,47.6,47.43,47.44,93000.0,22.7931,22.7931,22.7117,22.7165,93000.0
2008-01-15 13:30:00,47.44,47.53,47.31,47.42,72200.0,22.7165,22.7596,22.6542,22.7069,72200.0
2008-01-15 14:00:00,47.41,47.53,47.33,47.36,126700.0,22.7021,22.7596,22.6638,22.6782,126700.0
2008-01-15 14:30:00,47.35,47.38,47.11,47.15,164400.0,22.6734,22.6877,22.5585,22.5776,164400.0
2008-01-15 15:00:00,47.16,47.45,47.06,47.38,236600.0,22.5824,22.7213,22.5345,22.6877,236600.0
2008-01-15 15:30:00,47.36,47.43,46.94,46.95,458100.0,22.6782,22.7117,22.477,22.4818,458100.0
2008-01-16 09:30:00,46.68,47.24,46.68,46.82,191200.0,22.3525,22.6207,22.3525,22.4196,191200.0
2008-01-16 10:00:00,46.84,47.33,46.82,47.2,140600.0,22.4292,22.6638,22.4196,22.6015,140600.0
2008-01-16 10:30:00,47.19,47.52,47.14,47.44,199200.0,22.5968,22.7548,22.5728,22.7165,199200.0
2008-01-16 11:00:00,47.43,47.49,47.18,47.21,169100.0,22.7117,22.7404,22.592,22.6063,169100.0
2008-01-16 11:30:00,47.24,47.24,46.75,47.0,258900.0,22.6207,22.6207,22.3861,22.5058,258900.0
2008-01-16 12:00:00,47.0,47.07,46.76,46.78,415900.0,22.5058,22.5393,22.3909,22.4004,415900.0
2008-01-16 12:30:00,46.77,47.02,46.76,46.93,137800.0,22.3956,22.5154,22.3909,22.4723,137800.0
2008-01-16 13:00:00,46.93,47.08,46.86,46.92,238400.0,22.4723,22.5441,22.4387,22.4675,238400.0
2008-01-16 13:30:00,46.93,46.95,46.67,46.72,306800.0,22.4723,22.4818,22.3478,22.3717,306800.0
2008-01-16 14:00:00,46.71,46.83,46.59,46.82,371000.0,22.3669,22.4244,22.3095,22.4196,371000.0
2008-01-16 14:30:00,46.81,47.14,46.81,46.96,481800.0,22.4148,22.5728,22.4148,22.4866,481800.0
2008-01-16 15:00:00,46.99,47.3,46.82,47.13,384400.0,22.501,22.6494,22.4196,22.568,384400.0
2008-01-16 15:30:00,47.13,47.23,46.64,46.76,589100.0,22.568,22.6159,22.3334,22.3909,589100.0
2008-01-17 09:30:00,46.74,46.98,46.43,46.52,392900.0,22.3813,22.4962,22.2328,22.2759,392900.0
2008-01-17 10:00:00,46.52,46.52,46.28,46.49,638300.0,22.2759,22.2759,22.161,22.2616,638300.0
2008-01-17 10:30:00,46.45,46.6,46.3,46.36,512500.0,22.2424,22.3142,22.1706,22.1993,512500.0
2008-01-17 11:00:00,46.34,46.36,46.01,46.12,388000.0,22.1897,22.1993,22.0317,22.0844,388000.0
2008-01-17 11:30:00,46.12,46.19,45.89,45.99,280200.0,22.0844,22.1179,21.9743,22.0221,280200.0
2008-01-17 12:00:00,45.96,46.15,45.88,46.1,209900.0,22.0078,22.0988,21.9695,22.0748,209900.0
2008-01-17 12:30:00,46.12,46.24,46.07,46.15,152700.0,22.0844,22.1419,22.0605,22.0988,152700.0
2008-01-17 13:00:00,46.13,46.4,46.07,46.31,108400.0,22.0892,22.2185,22.0605,22.1754,108400.0
2008-01-17 13:30:00,46.32,46.35,45.98,46.1,160200.0,22.1802,22.1945,22.0174,22.0748,160200.0
2008-01-17 14:00:00,46.09,46.37,45.92,45.94,221800.0,22.07,22.2041,21.9886,21.9982,221800.0
2008-01-17 14:30:00,45.93,46.18,45.76,45.85,398000.0,21.9934,22.1131,21.912,21.9551,398000.0
2008-01-17 15:00:00,45.85,45.98,45.0,45.26,766900.0,21.9551,22.0174,21.5481,21.6726,766900.0
2008-01-17 15:30:00,45.26,45.47,44.67,44.88,1417500.0,21.6726,21.7731,21.3901,21.4906,1417500.0
2008-01-18 09:30:00,45.2,45.5,44.65,44.7,756300.0,21.6439,21.7875,21.3805,21.4044,756300.0
2008-01-18 10:00:00,44.69,45.35,44.58,44.89,273200.0,21.3996,21.7157,21.347,21.4954,273200.0
2008-01-18 10:30:00,44.93,45.02,44.64,44.93,234100.0,21.5146,21.5577,21.3757,21.5146,234100.0
2008-01-18 11:00:00,44.94,45.08,44.72,45.02,313100.0,21.5194,21.5864,21.414,21.5577,313100.0
2008-01-18 11:30:00,45.02,45.08,44.38,44.45,334500.0,21.5577,21.5864,21.2512,21.2847,334500.0
2008-01-18 12:00:00,44.44,44.52,44.1,44.26,240100.0,21.2799,21.3182,21.1171,21.1937,240100.0
2008-01-18 12:30:00,44.29,44.55,44.28,44.41,286000.0,21.2081,21.3326,21.2033,21.2656,286000.0
2008-01-18 13:00:00,44.39,44.58,44.18,44.23,266400.0,21.256,21.347,21.1554,21.1794,266400.0
2008-01-18 13:30:00,44.24,44.59,44.24,44.28,212200.0,21.1842,21.3518,21.1842,21.2033,212200.0
2008-01-18 14:00:00,44.27,44.74,44.22,44.59,282200.0,21.1985,21.4236,21.1746,21.3518,282200.0
2008-01-18 14:30:00,44.59,44.6,44.0,44.51,556900.0,21.3518,21.3565,21.0692,21.3135,556900.0
2008-01-18 15:00:00,44.51,44.62,44.25,44.26,441000.0,21.3135,21.3661,21.189,21.1937,441000.0
2008-01-18 15:30:00,44.26,44.35,43.99,44.28,1133100.0,21.1937,21.2368,21.0645,21.2033,1133100.0
2008-01-22 09:30:00,42.02,43.16,41.36,42.14,643400.0,20.1211,20.667,19.8051,20.1786,643400.0
2008-01-22 10:00:00,42.12,43.33,41.94,43.02,386100.0,20.169,20.7484,20.0828,20.6,386100.0
2008-01-22 10:30:00,43.02,43.17,42.41,42.42,312600.0,20.6,20.6718,20.3079,20.3127,312600.0
2008-01-22 11:00:00,42.42,42.72,42.35,42.52,403700.0,20.3127,20.4563,20.2791,20.3605,403700.0
2008-01-22 11:30:00,42.53,42.65,42.26,42.36,361300.0,20.3653,20.4228,20.236,20.2839,361300.0
2008-01-22 12:00:00,42.35,42.88,42.35,42.63,253300.0,20.2791,20.5329,20.2791,20.4132,253300.0
2008-01-22 12:30:00,42.64,42.82,42.51,42.75,166100.0,20.418,20.5042,20.3558,20.4707,166100.0
2008-01-22 13:00:00,42.73,42.92,42.38,42.41,220600.0,20.4611,20.5521,20.2935,20.3079,220600.0
2008-01-22 13:30:00,42.41,42.42,42.0,42.11,550900.0,20.3079,20.3127,20.1115,20.1642,550900.0
2008-01-22 14:00:00,42.12,42.43,42.01,42.2,298000.0,20.169,20.3175,20.1163,20.2073,298000.0
2008-01-22 14:30:00,42.19,42.34,41.97,42.26,325100.0,20.2025,20.2744,20.0972,20.236,325100.0
2008-01-22 15:00:00,42.25,42.46,42.05,42.33,409600.0,20.2313,20.3318,20.1355,20.2696,409600.0
2008-01-22 15:30:00,42.33,42.7,42.26,42.3,520000.0,20.2696,20.4467,20.236,20.2552,520000.0
2008-01-23 09:30:00,41.2,42.02,40.65,41.82,562300.0,19.7285,20.1211,19.4651,20.0254,562300.0
2008-01-23 10:00:00,41.85,42.16,41.51,41.57,288900.0,20.0397,20.1882,19.8769,19.9056,288900.0
2008-01-23 10:30:00,41.57,41.64,41.4,41.58,258900.0,19.9056,19.9392,19.8242,19.9104,258900.0
2008-01-23 11:00:00,41.57,41.88,41.55,41.74,262000.0,19.9056,20.0541,19.8961,19.987,262000.0
2008-01-23 11:30:00,41.75,41.8,41.59,41.71,206000.0,19.9918,20.0158,19.9152,19.9727,206000.0
2008-01-23 12:00:00,41.7,42.04,41.68,42.02,136700.0,19.9679,20.1307,19.9583,20.1211,136700.0
2008-01-23 12:30:00,42.02,42.08,41.71,41.82,503500.0,20.1211,20.1499,19.9727,20.0254,503500.0
2008-01-23 13:00:00,41.82,42.33,41.82,42.27,226600.0,20.0254,20.2696,20.0254,20.2408,226600.0
2008-01-23 13:30:00,42.26,42.65,42.06,42.44,240400.0,20.236,20.4228,20.1403,20.3222,240400.0
2008-01-23 14:00:00,42.43,42.68,42.28,42.61,304800.0,20.3175,20.4372,20.2456,20.4036,304800.0
2008-01-23 14:30:00,42.58,42.64,42.2,42.42,305400.0,20.3893,20.418,20.2073,20.3127,305400.0
2008-01-23 15:00:00,42.42,43.09,42.41,42.92,443800.0,20.3127,20.6335,20.3079,20.5521,443800.0
2008-01-23 15:30:00,42.92,43.52,42.88,43.44,482400.0,20.5521,20.8394,20.5329,20.8011,482400.0
2008-01-24 09:30:00,43.66,43.98,42.21,42.62,294300.0,20.9064,21.0597,20.2121,20.4084,294300.0
2008-01-24 10:00:00,42.6,42.7,42.27,42.34,357700.0,20.3989,20.4467,20.2408,20.2744,357700.0
2008-01-24 10:30:00,42.3,42.37,42.06,42.12,307800.0,20.2552,20.2887,20.1403,20.169,307800.0
2008-01-24 11:00:00,42.11,42.56,41.98,42.55,407100.0,20.1642,20.3797,20.102,20.3749,407100.0
2008-01-24 11:30:00,42.55,42.69,42.34,42.34,157100.0,20.3749,20.442,20.2744,20.2744,157100.0
2008-01-24 12:00:00,42.32,42.51,42.26,42.47,166100.0,20.2648,20.3558,20.236,20.3366,166100.0
2008-01-24 12:30:00,42.47,42.59,42.29,42.57,300800.0,20.3366,20.3941,20.2504,20.3845,300800.0
2008-01-24 13:00:00,42.56,42.56,42.22,42.23,125300.0,20.3797,20.3797,20.2169,20.2217,125300.0
2008-01-24 13:30:00,42.23,42.37,42.15,42.31,152800.0,20.2217,20.2887,20.1834,20.26,152800.0
2008-01-24 14:00:00,42.31,42.4,42.18,42.3,161500.0,20.26,20.3031,20.1977,20.2552,161500.0
2008-01-24 14:30:00,42.3,42.37,41.9,41.98,194900.0,20.2552,20.2887,20.0637,20.102,194900.0
2008-01-24 15:00:00,42.01,42.12,41.91,42.03,344600.0,20.1163,20.169,20.0685,20.1259,344600.0
2008-01-24 15:30:00,42.03,42.25,42.0,42.14,730700.0,20.1259,20.2313,20.1115,20.1786,730700.0
2008-01-25 09:30:00,42.66,42.66,41.94,42.19,330100.0,20.4276,20.4276,20.0828,20.2025,330100.0
2008-01-25 10:00:00,42.22,42.23,41.82,41.83,293200.0,20.2169,20.2217,20.0254,20.0301,293200.0
2008-01-25 10:30:00,41.82,41.91,41.59,41.61,331600.0,20.0254,20.0685,19.9152,19.9248,331600.0
2008-01-25 11:00:00,41.62,41.99,41.62,41.68,417900.0,19.9296,20.1068,19.9296,19.9583,417900.0
2008-01-25 11:30:00,41.68,41.82,41.62,41.79,184900.0,19.9583,20.0254,19.9296,20.011,184900.0
2008-01-25 12:00:00,41.79,41.79,41.6,41.63,267400.0,20.011,20.011,19.92,19.9344,267400.0
2008-01-25 12:30:00,41.63,41.7,41.42,41.44,310900.0,19.9344,19.9679,19.8338,19.8434,310900.0
2008-01-25 13:00:00,41.44,41.62,41.35,41.42,266400.0,19.8434,19.9296,19.8003,19.8338,266400.0
2008-01-25 13:30:00,41.42,41.49,41.15,41.24,328100.0,19.8338,19.8673,19.7045,19.7476,328100.0
2008-01-25 14:00:00,41.24,41.34,41.15,41.22,327500.0,19.7476,19.7955,19.7045,19.738,327500.0
2008-01-25 14:30:00,41.22,41.31,41.08,41.15,284700.0,19.738,19.7811,19.671,19.7045,284700.0
2008-01-25 15:00:00,41.14,41.52,41.09,41.4,316000.0,19.6997,19.8817,19.6758,19.8242,316000.0
2008-01-25 15:30:00,41.4,41.43,40.89,41.04,662400.0,19.8242,19.8386,19.58,19.6519,662400.0
2008-01-28 09:30:00,41.01,41.49,41.0,41.45,332200.0,19.6375,19.8673,19.6327,19.8482,332200.0
2008-01-28 10:00:00,41.45,41.95,41.22,41.86,381500.0,19.8482,20.0876,19.738,20.0445,381500.0
2008-01-28 10:30:00,41.85,41.93,41.55,41.7,238100.0,20.0397,20.078,19.8961,19.9679,238100.0
2008-01-28 11:00:00,41.69,41.96,41.68,41.93,218500.0,19.9631,20.0924,19.9583,20.078,218500.0
2008-01-28 11:30:00,41.93,42.1,41.88,41.98,242200.0,20.078,20.1594,20.0541,20.102,242200.0
2008-01-28 12:00:00,41.99,42.04,41.77,41.78,170800.0,20.1068,20.1307,20.0014,20.0062,170800.0
2008-01-28 12:30:00,41.78,42.07,41.77,42.01,154600.0,20.0062,20.1451,20.0014,20.1163,154600.0
2008-01-28 13:00:00,42.0,42.13,41.91,41.92,233400.0,20.1115,20.1738,20.0685,20.0732,233400.0
2008-01-28 13:30:00,41.94,42.05,41.84,41.94,172100.0,20.0828,20.1355,20.0349,20.0828,172100.0
2008-01-28 14:00:00,41.93,42.15,41.93,42.03,266100.0,20.078,20.1834,20.078,20.1259,266100.0
2008-01-28 14:30:00,42.03,42.17,41.88,41.98,140200.0,20.1259,20.193,20.0541,20.102,140200.0
2008-01-28 15:00:00,42.0,42.05,41.7,41.8,359100.0,20.1115,20.1355,19.9679,20.0158,359100.0
2008-01-28 15:30:00,41.8,42.21,41.79,42.09,353600.0,20.0158,20.2121,20.011,20.1546,353600.0
2008-01-29 09:30:00,42.51,42.51,41.84,42.51,156200.0,20.3558,20.3558,20.0349,20.3558,156200.0
2008-01-29 10:00:00,42.51,42.7,42.41,42.67,245400.0,20.3558,20.4467,20.3079,20.4324,245400.0
2008-01-29 10:30:00,42.67,42.78,42.57,42.71,280400.0,20.4324,20.485,20.3845,20.4515,280400.0
2008-01-29 11:00:00,42.71,42.83,42.48,42.48,260300.0,20.4515,20.509,20.3414,20.3414,260300.0
2008-01-29 11:30:00,42.48,42.67,42.45,42.58,102200.0,20.3414,20.4324,20.327,20.3893,102200.0
2008-01-29 12:00:00,42.58,42.61,42.43,42.51,175900.0,20.3893,20.4036,20.3175,20.3558,175900.0
2008-01-29 12:30:00,42.5,42.57,42.36,42.37,54000.0,20.351,20.3845,20.2839,20.2887,54000.0
2008-01-29 13:00:00,42.36,42.38,42.25,42.27,63100.0,20.2839,20.2935,20.2313,20.2408,63100.0
2008-01-29 13:30:00,42.26,42.32,42.22,42.23,70800.0,20.236,20.2648,20.2169,20.2217,70800.0
2008-01-29 14:00:00,42.24,42.25,42.09,42.2,132500.0,20.2265,20.2313,20.1546,20.2073,132500.0
2008-01-29 14:30:00,42.21,42.53,42.21,42.44,205500.0,20.2121,20.3653,20.2121,20.3222,205500.0
2008-01-29 15:00:00,42.45,42.56,42.35,42.43,224400.0,20.327,20.3797,20.2791,20.3175,224400.0
2008-01-29 15:30:00,42.43,42.55,42.33,42.33,431000.0,20.3175,20.3749,20.2696,20.2696,431000.0
2008-01-30 09:30:00,42.26,42.9,41.66,42.9,393100.0,20.236,20.5425,19.9487,20.5425,393100.0
2008-01-30 10:00:00,42.9,43.51,42.89,43.05,797600.0,20.5425,20.8346,20.5377,20.6143,797600.0
2008-01-30 10:30:00,43.04,43.33,43.02,43.3,287000.0,20.6095,20.7484,20.6,20.734,287000.0
2008-01-30 11:00:00,43.33,43.33,43.0,43.0,214300.0,20.7484,20.7484,20.5904,20.5904,214300.0
2008-01-30 11:30:00,43.0,43.23,43.0,43.22,156100.0,20.5904,20.7005,20.5904,20.6957,156100.0
2008-01-30 12:00:00,43.22,43.23,43.12,43.17,122900.0,20.6957,20.7005,20.6479,20.6718,122900.0
2008-01-30 12:30:00,43.16,43.21,43.0,43.21,105200.0,20.667,20.691,20.5904,20.691,105200.0
2008-01-30 13:00:00,43.2,43.27,43.15,43.21,145400.0,20.6862,20.7197,20.6622,20.691,145400.0
2008-01-30 13:30:00,43.22,43.28,43.13,43.18,125900.0,20.6957,20.7245,20.6526,20.6766,125900.0
2008-01-30 14:00:00,43.18,43.91,43.15,43.48,355500.0,20.6766,21.0261,20.6622,20.8202,355500.0
2008-01-30 14:30:00,43.48,43.74,43.09,43.65,491600.0,20.8202,20.9447,20.6335,20.9016,491600.0
2008-01-30 15:00:00,43.65,43.65,42.98,43.08,336900.0,20.9016,20.9016,20.5808,20.6287,336900.0
2008-01-30 15:30:00,43.08,43.23,42.51,42.7,587000.0,20.6287,20.7005,20.3558,20.4467,587000.0
2008-01-31 09:30:00,43.49,43.49,40.55,42.49,432300.0,20.825,20.825,19.4172,20.3462,432300.0
2008-01-31 10:00:00,42.49,42.55,42.22,42.3,177300.0,20.3462,20.3749,20.2169,20.2552,177300.0
2008-01-31 10:30:00,42.29,42.58,42.18,42.58,227700.0,20.2504,20.3893,20.1977,20.3893,227700.0
2008-01-31 11:00:00,42.57,42.61,42.23,42.55,229100.0,20.3845,20.4036,20.2217,20.3749,229100.0
2008-01-31 11:30:00,42.54,42.88,42.35,42.72,200000.0,20.3701,20.5329,20.2791,20.4563,200000.0
2008-01-31 12:00:00,42.73,42.76,42.36,42.43,283500.0,20.4611,20.4755,20.2839,20.3175,283500.0
2008-01-31 12:30:00,42.44,42.6,42.29,42.42,187700.0,20.3222,20.3989,20.2504,20.3127,187700.0
2008-01-31 13:00:00,42.43,42.51,42.29,42.44,105200.0,20.3175,20.3558,20.2504,20.3222,105200.0
2008-01-31 13:30:00,42.42,42.44,42.31,42.39,114200.0,20.3127,20.3222,20.26,20.2983,114200.0
2008-01-31 14:00:00,42.39,42.52,42.28,42.44,169500.0,20.2983,20.3605,20.2456,20.3222,169500.0
2008-01-31 14:30:00,42.45,42.68,42.37,42.68,225700.0,20.327,20.4372,20.2887,20.4372,225700.0
2008-01-31 15:00:00,42.67,42.98,42.51,42.94,400800.0,20.4324,20.5808,20.3558,20.5617,400800.0
2008-01-31 15:30:00,42.93,43.28,42.73,42.88,684000.0,20.5569,20.7245,20.4611,20.5329,684000.0
2008-02-01 09:30:00,42.77,42.98,42.52,42.94,259900.0,20.4803,20.5808,20.3605,20.5617,259900.0
2008-02-01 10:00:00,42.94,43.34,42.88,43.29,373100.0,20.5617,20.7532,20.5329,20.7293,373100.0
2008-02-01 10:30:00,43.27,43.29,42.83,43.08,257600.0,20.7197,20.7293,20.509,20.6287,257600.0
2008-02-01 11:00:00,43.06,43.23,42.92,43.15,148900.0,20.6191,20.7005,20.5521,20.6622,148900.0
2008-02-01 11:30:00,43.13,43.49,43.13,43.45,123200.0,20.6526,20.825,20.6526,20.8059,123200.0
2008-02-01 12:00:00,43.44,43.49,43.33,43.38,154900.0,20.8011,20.825,20.7484,20.7724,154900.0
2008-02-01 12:30:00,43.39,43.39,43.13,43.15,130600.0,20.7771,20.7771,20.6526,20.6622,130600.0
2008-02-01 13:00:00,43.15,43.38,43.13,43.36,127300.0,20.6622,20.7724,20.6526,20.7628,127300.0
2008-02-01 13:30:00,43.36,43.43,43.27,43.28,93300.0,20.7628,20.7963,20.7197,20.7245,93300.0
2008-02-01 14:00:00,43.26,43.54,43.24,43.47,203400.0,20.7149,20.849,20.7053,20.8155,203400.0
2008-02-01 14:30:00,43.47,43.62,43.42,43.58,223800.0,20.8155,20.8873,20.7915,20.8681,223800.0
2008-02-01 15:00:00,43.58,43.6,43.38,43.51,212600.0,20.8681,20.8777,20.7724,20.8346,212600.0
2008-02-01 15:30:00,43.51,43.56,43.45,43.56,276400.0,20.8346,20.8585,20.8059,20.8585,276400.0
2008-02-04 09:30:00,43.58,43.92,43.58,43.65,164400.0,20.8681,21.0309,20.8681,20.9016,164400.0
2008-02-04 10:00:00,43.68,43.88,43.64,43.79,150800.0,20.916,21.0118,20.8969,20.9687,150800.0
2008-02-04 10:30:00,43.78,44.23,43.7,43.96,187300.0,20.9639,21.1794,20.9256,21.0501,187300.0
2008-02-04 11:00:00,43.97,44.19,43.93,44.18,86300.0,21.0549,21.1602,21.0357,21.1554,86300.0
2008-02-04 11:30:00,44.18,44.35,44.17,44.33,88500.0,21.1554,21.2368,21.1506,21.2273,88500.0
2008-02-04 12:00:00,44.34,44.4,44.28,44.33,93200.0,21.232,21.2608,21.2033,21.2273,93200.0
2008-02-04 12:30:00,44.33,44.41,44.32,44.38,71500.0,21.2273,21.2656,21.2225,21.2512,71500.0
2008-02-04 13:00:00,44.35,44.36,44.17,44.23,126800.0,21.2368,21.2416,21.1506,21.1794,126800.0
2008-02-04 13:30:00,44.24,44.38,44.23,44.31,79100.0,21.1842,21.2512,21.1794,21.2177,79100.0
2008-02-04 14:00:00,44.3,44.59,44.25,44.53,118600.0,21.2129,21.3518,21.189,21.323,118600.0
2008-02-04 14:30:00,44.55,44.58,44.33,44.37,198900.0,21.3326,21.347,21.2273,21.2464,198900.0
2008-02-04 15:00:00,44.36,44.42,44.29,44.31,235900.0,21.2416,21.2704,21.2081,21.2177,235900.0
2008-02-04 15:30:00,44.31,44.34,44.11,44.18,277400.0,21.2177,21.232,21.1219,21.1554,277400.0
2008-02-05 09:30:00,44.35,44.58,43.62,43.9,190500.0,21.2368,21.347,20.8873,21.0214,190500.0
2008-02-05 10:00:00,43.9,43.91,43.33,43.57,181900.0,21.0214,21.0261,20.7484,20.8633,181900.0
2008-02-05 10:30:00,43.57,43.61,43.29,43.37,100700.0,20.8633,20.8825,20.7293,20.7676,100700.0
2008-02-05 11:00:00,43.38,43.48,43.27,43.31,78300.0,20.7724,20.8202,20.7197,20.7388,78300.0
2008-02-05 11:30:00,43.32,43.64,43.2,43.47,104800.0,20.7436,20.8969,20.6862,20.8155,104800.0
2008-02-05 12:00:00,43.46,43.49,43.26,43.26,143900.0,20.8107,20.825,20.7149,20.7149,143900.0
2008-02-05 12:30:00,43.26,43.38,43.25,43.28,87500.0,20.7149,20.7724,20.7101,20.7245,87500.0
2008-02-05 13:00:00,43.28,43.43,43.15,43.18,109300.0,20.7245,20.7963,20.6622,20.6766,109300.0
2008-02-05 13:30:00,43.19,43.25,43.01,43.07,106400.0,20.6814,20.7101,20.5952,20.6239,106400.0
2008-02-05 14:00:00,43.07,43.22,43.0,43.12,108400.0,20.6239,20.6957,20.5904,20.6479,108400.0
2008-02-05 14:30:00,43.11,43.26,42.96,42.97,110700.0,20.6431,20.7149,20.5712,20.576,110700.0
2008-02-05 15:00:00,42.96,43.04,42.83,43.03,257500.0,20.5712,20.6095,20.509,20.6048,257500.0
2008-02-05 15:30:00,43.02,43.21,42.63,42.85,921500.0,20.6,20.691,20.4132,20.5186,921500.0
2008-02-06 09:30:00,43.09,43.41,42.88,42.97,219600.0,20.6335,20.7867,20.5329,20.576,219600.0
2008-02-06 10:00:00,42.98,43.05,42.81,42.92,137600.0,20.5808,20.6143,20.4994,20.5521,137600.0
2008-02-06 10:30:00,42.93,43.18,42.78,43.15,138300.0,20.5569,20.6766,20.485,20.6622,138300.0
2008-02-06 11:00:00,43.17,43.42,43.1,43.35,104600.0,20.6718,20.7915,20.6383,20.758,104600.0
2008-02-06 11:30:00,43.35,43.38,43.18,43.23,69400.0,20.758,20.7724,20.6766,20.7005,69400.0
2008-02-06 12:00:00,43.23,43.24,42.99,43.0,59700.0,20.7005,20.7053,20.5856,20.5904,59700.0
2008-02-06 12:30:00,43.0,43.03,42.9,42.94,74600.0,20.5904,20.6048,20.5425,20.5617,74600.0
2008-02-06 13:00:00,42.94,43.1,42.92,42.98,67400.0,20.5617,20.6383,20.5521,20.5808,67400.0
2008-02-06 13:30:00,42.98,43.03,42.82,42.84,134100.0,20.5808,20.6048,20.5042,20.5138,134100.0
2008-02-06 14:00:00,42.84,42.96,42.64,42.64,158400.0,20.5138,20.5712,20.418,20.418,158400.0
2008-02-06 14:30:00,42.65,42.72,42.54,42.54,366100.0,20.4228,20.4563,20.3701,20.3701,366100.0
2008-02-06 15:00:00,42.54,42.62,42.39,42.5,630100.0,20.3701,20.4084,20.2983,20.351,630100.0
2008-02-06 15:30:00,42.49,42.6,42.35,42.46,465600.0,20.3462,20.3989,20.2791,20.3318,465600.0
2008-02-07 09:30:00,42.33,42.72,41.66,41.94,365400.0,20.2696,20.4563,19.9487,20.0828,365400.0
2008-02-07 10:00:00,41.94,42.24,41.88,41.99,283700.0,20.0828,20.2265,20.0541,20.1068,283700.0
2008-02-07 10:30:00,41.97,42.04,41.81,42.02,249300.0,20.0972,20.1307,20.0206,20.1211,249300.0
2008-02-07 11:00:00,42.02,42.12,41.91,42.11,203000.0,20.1211,20.169,20.0685,20.1642,203000.0
2008-02-07 11:30:00,42.12,42.19,42.04,42.16,133700.0,20.169,20.2025,20.1307,20.1882,133700.0
2008-02-07 12:00:00,42.16,42.19,42.02,42.08,78900.0,20.1882,20.2025,20.1211,20.1499,78900.0
2008-02-07 12:30:00,42.08,42.3,42.08,42.2,166800.0,20.1499,20.2552,20.1499,20.2073,166800.0
2008-02-07 13:00:00,42.2,42.25,42.12,42.23,129500.0,20.2073,20.2313,20.169,20.2217,129500.0
2008-02-07 13:30:00,42.25,42.34,42.21,42.31,205300.0,20.2313,20.2744,20.2121,20.26,205300.0
2008-02-07 14:00:00,42.33,42.47,42.12,42.33,188300.0,20.2696,20.3366,20.169,20.2696,188300.0
2008-02-07 14:30:00,42.34,42.38,42.11,42.23,203200.0,20.2744,20.2935,20.1642,20.2217,203200.0
2008-02-07 15:00:00,42.24,42.4,41.99,42.3,283400.0,20.2265,20.3031,20.1068,20.2552,283400.0
2008-02-07 15:30:00,42.31,42.44,42.25,42.39,613300.0,20.26,20.3222,20.2313,20.2983,613300.0
2008-02-08 09:30:00,42.11,42.47,41.95,42.01,142100.0,20.1642,20.3366,20.0876,20.1163,142100.0
2008-02-08 10:00:00,42.01,42.28,41.89,42.28,135700.0,20.1163,20.2456,20.0589,20.2456,135700.0
2008-02-08 10:30:00,42.28,42.33,42.14,42.24,83100.0,20.2456,20.2696,20.1786,20.2265,83100.0
2008-02-08 11:00:00,42.24,42.42,42.16,42.25,105600.0,20.2265,20.3127,20.1882,20.2313,105600.0
2008-02-08 11:30:00,42.26,42.37,42.1,42.14,84000.0,20.236,20.2887,20.1594,20.1786,84000.0
2008-02-08 12:00:00,42.14,42.17,41.98,42.1,101500.0,20.1786,20.193,20.102,20.1594,101500.0
2008-02-08 12:30:00,42.09,42.17,41.93,42.1,114600.0,20.1546,20.193,20.078,20.1594,114600.0
2008-02-08 13:00:00,42.11,42.13,41.96,42.12,100500.0,20.1642,20.1738,20.0924,20.169,100500.0
2008-02-08 13:30:00,42.12,42.17,42.0,42.12,107100.0,20.169,20.193,20.1115,20.169,107100.0
2008-02-08 14:00:00,42.13,42.19,42.02,42.09,106100.0,20.1738,20.2025,20.1211,20.1546,106100.0
2008-02-08 14:30:00,42.08,42.14,41.9,41.92,152700.0,20.1499,20.1786,20.0637,20.0732,152700.0
2008-02-08 15:00:00,41.93,42.04,41.88,42.02,219900.0,20.078,20.1307,20.0541,20.1211,219900.0
2008-02-08 15:30:00,42.03,42.15,41.99,42.07,273600.0,20.1259,20.1834,20.1068,20.1451,273600.0
2008-02-11 09:30:00,42.01,42.27,41.8,41.91,130400.0,20.1163,20.2408,20.0158,20.0685,130400.0
2008-02-11 10:00:00,41.9,42.0,41.75,41.94,177900.0,20.0637,20.1115,19.9918,20.0828,177900.0
2008-02-11 10:30:00,41.94,42.0,41.85,41.88,155200.0,20.0828,20.1115,20.0397,20.0541,155200.0
2008-02-11 11:00:00,41.86,41.94,41.79,41.92,131400.0,20.0445,20.0828,20.011,20.0732,131400.0
2008-02-11 11:30:00,41.92,41.95,41.84,41.85,67000.0,20.0732,20.0876,20.0349,20.0397,67000.0
2008-02-11 12:00:00,41.85,41.99,41.85,41.97,151600.0,20.0397,20.1068,20.0397,20.0972,151600.0
2008-02-11 12:30:00,41.96,42.12,41.92,42.09,111300.0,20.0924,20.169,20.0732,20.1546,111300.0
2008-02-11 13:00:00,42.09,42.18,41.96,42.18,95800.0,20.1546,20.1977,20.0924,20.1977,95800.0
2008-02-11 13:30:00,42.19,42.22,41.99,41.99,100200.0,20.2025,20.2169,20.1068,20.1068,100200.0
2008-02-11 14:00:00,41.99,42.03,41.89,41.92,139800.0,20.1068,20.1259,20.0589,20.0732,139800.0
2008-02-11 14:30:00,41.91,42.03,41.9,41.96,80400.0,20.0685,20.1259,20.0637,20.0924,80400.0
2008-02-11 15:00:00,41.97,42.01,41.87,41.96,275500.0,20.0972,20.1163,20.0493,20.0924,275500.0
2008-02-11 15:30:00,41.95,42.01,41.89,41.95,235200.0,20.0876,20.1163,20.0589,20.0876,235200.0
2008-02-12 09:30:00,42.14,42.17,41.9,42.16,221800.0,20.1786,20.193,20.0637,20.1882,221800.0
2008-02-12 10:00:00,42.17,42.63,42.17,42.54,321300.0,20.193,20.4132,20.193,20.3701,321300.0
2008-02-12 10:30:00,42.53,42.53,42.34,42.37,202800.0,20.3653,20.3653,20.2744,20.2887,202800.0
2008-02-12 11:00:00,42.36,42.47,42.35,42.41,277100.0,20.2839,20.3366,20.2791,20.3079,277100.0
2008-02-12 11:30:00,42.42,42.44,42.39,42.41,132200.0,20.3127,20.3222,20.2983,20.3079,132200.0
2008-02-12 12:00:00,42.4,42.55,42.39,42.42,151400.0,20.3031,20.3749,20.2983,20.3127,151400.0
2008-02-12 12:30:00,42.42,42.53,42.4,42.53,76400.0,20.3127,20.3653,20.3031,20.3653,76400.0
2008-02-12 13:00:00,42.53,42.56,42.47,42.54,72600.0,20.3653,20.3797,20.3366,20.3701,72600.0
2008-02-12 13:30:00,42.55,42.56,42.47,42.49,82400.0,20.3749,20.3797,20.3366,20.3462,82400.0
2008-02-12 14:00:00,42.49,42.57,42.48,42.54,88000.0,20.3462,20.3845,20.3414,20.3701,88000.0
2008-02-12 14:30:00,42.54,42.61,42.47,42.54,118700.0,20.3701,20.4036,20.3366,20.3701,118700.0
2008-02-12 15:00:00,42.54,42.55,42.32,42.49,213800.0,20.3701,20.3749,20.2648,20.3462,213800.0
2008-02-12 15:30:00,42.48,42.54,42.24,42.52,547400.0,20.3414,20.3701,20.2265,20.3605,547400.0
2008-02-13 09:30:00,42.9,43.12,42.59,42.99,202500.0,20.5425,20.6479,20.3941,20.5856,202500.0
2008-02-13 10:00:00,43.01,43.11,42.81,42.81,248000.0,20.5952,20.6431,20.4994,20.4994,248000.0
2008-02-13 10:30:00,42.81,42.87,42.72,42.8,249400.0,20.4994,20.5281,20.4563,20.4946,249400.0
2008-02-13 11:00:00,42.78,42.85,42.74,42.83,149400.0,20.485,20.5186,20.4659,20.509,149400.0
2008-02-13 11:30:00,42.83,42.85,42.78,42.8,211900.0,20.509,20.5186,20.485,20.4946,211900.0
2008-02-13 12:00:00,42.81,42.84,42.72,42.76,171700.0,20.4994,20.5138,20.4563,20.4755,171700.0
2008-02-13 12:30:00,42.77,42.88,42.74,42.76,187500.0,20.4803,20.5329,20.4659,20.4755,187500.0
2008-02-13 13:00:00,42.76,42.96,42.75,42.87,179200.0,20.4755,20.5712,20.4707,20.5281,179200.0
2008-02-13 13:30:00,42.87,42.98,42.86,42.89,170300.0,20.5281,20.5808,20.5234,20.5377,170300.0
2008-02-13 14:00:00,42.89,42.9,42.8,42.83,255500.0,20.5377,20.5425,20.4946,20.509,255500.0
2008-02-13 14:30:00,42.83,42.99,42.83,42.97,246900.0,20.509,20.5856,20.509,20.576,246900.0
2008-02-13 15:00:00,42.97,43.05,42.86,43.02,312200.0,20.576,20.6143,20.5234,20.6,312200.0
2008-02-13 15:30:00,43.02,43.07,42.93,42.98,535600.0,20.6,20.6239,20.5569,20.5808,535600.0
2008-02-14 09:30:00,43.12,43.48,42.84,42.87,258000.0,20.6479,20.8202,20.5138,20.5281,258000.0
2008-02-14 10:00:00,42.89,43.01,42.71,42.87,173300.0,20.5377,20.5952,20.4515,20.5281,173300.0
2008-02-14 10:30:00,42.88,42.98,42.77,42.97,111700.0,20.5329,20.5808,20.4803,20.576,111700.0
2008-02-14 11:00:00,42.97,43.1,42.86,42.96,311300.0,20.576,20.6383,20.5234,20.5712,311300.0
2008-02-14 11:30:00,42.99,42.99,42.78,42.87,113100.0,20.5856,20.5856,20.485,20.5281,113100.0
2008-02-14 12:00:00,42.86,43.03,42.79,43.01,126200.0,20.5234,20.6048,20.4898,20.5952,126200.0
2008-02-14 12:30:00,43.01,43.03,42.86,42.86,134900.0,20.5952,20.6048,20.5234,20.5234,134900.0
2008-02-14 13:00:00,42.87,42.93,42.77,42.85,188800.0,20.5281,20.5569,20.4803,20.5186,188800.0
2008-02-14 13:30:00,42.85,42.92,42.74,42.78,47600.0,20.5186,20.5521,20.4659,20.485,47600.0
2008-02-14 14:00:00,42.79,42.83,42.68,42.68,88300.0,20.4898,20.509,20.4372,20.4372,88300.0
2008-02-14 14:30:00,42.69,42.73,42.38,42.64,158500.0,20.442,20.4611,20.2935,20.418,158500.0
2008-02-14 15:00:00,42.65,42.86,42.58,42.86,124500.0,20.4228,20.5234,20.3893,20.5234,124500.0
2008-02-14 15:30:00,42.85,42.85,42.56,42.61,265400.0,20.5186,20.5186,20.3797,20.4036,265400.0
2008-02-15 09:30:00,42.09,42.48,42.09,42.31,832500.0,20.1546,20.3414,20.1546,20.26,832500.0
2008-02-15 10:00:00,42.31,42.56,42.18,42.18,165300.0,20.26,20.3797,20.1977,20.1977,165300.0
2008-02-15 10:30:00,42.18,42.35,42.16,42.25,108900.0,20.1977,20.2791,20.1882,20.2313,108900.0
2008-02-15 11:00:00,42.25,42.26,42.06,42.19,108200.0,20.2313,20.236,20.1403,20.2025,108200.0
2008-02-15 11:30:00,42.18,42.34,42.16,42.33,142800.0,20.1977,20.2744,20.1882,20.2696,142800.0
2008-02-15 12:00:00,42.33,42.37,42.07,42.12,203700.0,20.2696,20.2887,20.1451,20.169,203700.0
2008-02-15 12:30:00,42.12,42.25,42.07,42.15,78100.0,20.169,20.2313,20.1451,20.1834,78100.0
2008-02-15 13:00:00,42.14,42.23,42.07,42.18,48600.0,20.1786,20.2217,20.1451,20.1977,48600.0
2008-02-15 13:30:00,42.18,42.33,42.17,42.3,66100.0,20.1977,20.2696,20.193,20.2552,66100.0
2008-02-15 14:00:00,42.3,42.35,42.24,42.33,184500.0,20.2552,20.2791,20.2265,20.2696,184500.0
2008-02-15 14:30:00,42.33,42.38,42.27,42.34,103900.0,20.2696,20.2935,20.2408,20.2744,103900.0
2008-02-15 15:00:00,42.33,42.62,42.31,42.61,281000.0,20.2696,20.4084,20.26,20.4036,281000.0
2008-02-15 15:30:00,42.6,42.75,42.5,42.67,314900.0,20.3989,20.4707,20.351,20.4324,314900.0
2008-02-19 09:30:00,43.07,43.29,42.67,42.8,143100.0,20.6239,20.7293,20.4324,20.4946,143100.0
2008-02-19 10:00:00,42.81,43.01,42.74,42.9,215000.0,20.4994,20.5952,20.4659,20.5425,215000.0
2008-02-19 10:30:00,42.91,42.95,42.73,42.9,203100.0,20.5473,20.5665,20.4611,20.5425,203100.0
2008-02-19 11:00:00,42.91,43.02,42.81,42.93,157100.0,20.5473,20.6,20.4994,20.5569,157100.0
2008-02-19 11:30:00,42.92,43.06,42.86,42.92,83400.0,20.5521,20.6191,20.5234,20.5521,83400.0
2008-02-19 12:00:00,42.91,43.0,42.89,42.9,81000.0,20.5473,20.5904,20.5377,20.5425,81000.0
2008-02-19 12:30:00,42.89,42.9,42.73,42.75,75000.0,20.5377,20.5425,20.4611,20.4707,75000.0
2008-02-19 13:00:00,42.76,42.95,42.76,42.84,91600.0,20.4755,20.5665,20.4755,20.5138,91600.0
2008-02-19 13:30:00,42.84,42.91,42.76,42.76,79600.0,20.5138,20.5473,20.4755,20.4755,79600.0
2008-02-19 14:00:00,42.77,42.81,42.67,42.67,87200.0,20.4803,20.4994,20.4324,20.4324,87200.0
2008-02-19 14:30:00,42.67,42.72,42.51,42.51,85200.0,20.4324,20.4563,20.3558,20.3558,85200.0
2008-02-19 15:00:00,42.51,42.53,42.39,42.48,154200.0,20.3558,20.3653,20.2983,20.3414,154200.0
2008-02-19 15:30:00,42.49,42.67,42.46,42.55,241000.0,20.3462,20.4324,20.3318,20.3749,241000.0
2008-02-20 09:30:00,42.23,42.48,41.99,42.0,192300.0,20.2217,20.3414,20.1068,20.1115,192300.0
2008-02-20 10:00:00,42.05,42.06,41.85,42.01,177800.0,20.1355,20.1403,20.0397,20.1163,177800.0
2008-02-20 10:30:00,42.01,42.25,41.89,41.93,167200.0,20.1163,20.2313,20.0589,20.078,167200.0
2008-02-20 11:00:00,41.96,41.97,41.8,41.92,120100.0,20.0924,20.0972,20.0158,20.0732,120100.0
2008-02-20 11:30:00,41.91,41.96,41.76,41.77,119600.0,20.0685,20.0924,19.9966,20.0014,119600.0
2008-02-20 12:00:00,41.76,42.15,41.75,41.96,209600.0,19.9966,20.1834,19.9918,20.0924,209600.0
2008-02-20 12:30:00,41.96,42.15,41.96,42.08,122000.0,20.0924,20.1834,20.0924,20.1499,122000.0
2008-02-20 13:00:00,42.1,42.28,42.09,42.22,152900.0,20.1594,20.2456,20.1546,20.2169,152900.0
2008-02-20 13:30:00,42.21,42.22,42.05,42.05,184500.0,20.2121,20.2169,20.1355,20.1355,184500.0
2008-02-20 14:00:00,42.06,42.21,41.95,42.09,177000.0,20.1403,20.2121,20.0876,20.1546,177000.0
2008-02-20 14:30:00,42.09,42.42,42.04,42.36,158300.0,20.1546,20.3127,20.1307,20.2839,158300.0
2008-02-20 15:00:00,42.35,42.4,42.18,42.22,151900.0,20.2791,20.3031,20.1977,20.2169,151900.0
2008-02-20 15:30:00,42.22,42.27,42.04,42.27,288100.0,20.2169,20.2408,20.1307,20.2408,288100.0
2008-02-21 09:30:00,42.35,42.9,42.13,42.45,249300.0,20.2791,20.5425,20.1738,20.327,249300.0
2008-02-21 10:00:00,42.44,42.54,42.21,42.42,202000.0,20.3222,20.3701,20.2121,20.3127,202000.0
2008-02-21 10:30:00,42.41,42.44,42.08,42.15,194700.0,20.3079,20.3222,20.1499,20.1834,194700.0
2008-02-21 11:00:00,42.15,42.19,42.05,42.15,98800.0,20.1834,20.2025,20.1355,20.1834,98800.0
2008-02-21 11:30:00,42.15,42.23,42.13,42.19,70100.0,20.1834,20.2217,20.1738,20.2025,70100.0
2008-02-21 12:00:00,42.19,42.23,42.06,42.17,73400.0,20.2025,20.2217,20.1403,20.193,73400.0
2008-02-21 12:30:00,42.16,42.32,42.1,42.24,124100.0,20.1882,20.2648,20.1594,20.2265,124100.0
2008-02-21 13:00:00,42.23,42.24,41.93,42.0,90800.0,20.2217,20.2265,20.078,20.1115,90800.0
2008-02-21 13:30:00,41.99,42.02,41.91,42.01,92900.0,20.1068,20.1211,20.0685,20.1163,92900.0
2008-02-21 14:00:00,42.01,42.06,41.94,42.01,108500.0,20.1163,20.1403,20.0828,20.1163,108500.0
2008-02-21 14:30:00,42.01,42.08,41.92,41.98,152300.0,20.1163,20.1499,20.0732,20.102,152300.0
2008-02-21 15:00:00,41.97,41.97,41.74,41.76,206900.0,20.0972,20.0972,19.987,19.9966,206900.0
2008-02-21 15:30:00,41.76,41.85,41.6,41.67,310900.0,19.9966,20.0397,19.92,19.9535,310900.0
2008-02-22 09:30:00,41.95,42.21,41.78,42.13,110000.0,20.0876,20.2121,20.0062,20.1738,110000.0
2008-02-22 10:00:00,42.13,42.14,41.75,41.89,128400.0,20.1738,20.1786,19.9918,20.0589,128400.0
2008-02-22 10:30:00,41.9,41.92,41.66,41.73,87100.0,20.0637,20.0732,19.9487,19.9823,87100.0
2008-02-22 11:00:00,41.71,42.08,41.7,41.95,105000.0,19.9727,20.1499,19.9679,20.0876,105000.0
2008-02-22 11:30:00,41.96,42.12,41.91,41.99,81900.0,20.0924,20.169,20.0685,20.1068,81900.0
2008-02-22 12:00:00,41.99,41.99,41.8,41.83,45900.0,20.1068,20.1068,20.0158,20.0301,45900.0
2008-02-22 12:30:00,41.84,42.07,41.77,42.04,56300.0,20.0349,20.1451,20.0014,20.1307,56300.0
2008-02-22 13:00:00,42.06,42.09,41.93,42.0,50300.0,20.1403,20.1546,20.078,20.1115,50300.0
2008-02-22 13:30:00,41.99,42.02,41.86,41.97,85400.0,20.1068,20.1211,20.0445,20.0972,85400.0
2008-02-22 14:00:00,41.97,41.99,41.85,41.96,67300.0,20.0972,20.1068,20.0397,20.0924,67300.0
2008-02-22 14:30:00,41.95,42.08,41.88,41.96,113100.0,20.0876,20.1499,20.0541,20.0924,113100.0
2008-02-22 15:00:00,41.97,42.03,41.7,42.03,163000.0,20.0972,20.1259,19.9679,20.1259,163000.0
2008-02-22 15:30:00,42.02,42.33,41.97,42.31,456200.0,20.1211,20.2696,20.0972,20.26,456200.0
2008-02-25 09:30:00,42.21,43.1,42.04,42.36,163700.0,20.2121,20.6383,20.1307,20.2839,163700.0
2008-02-25 10:00:00,42.4,42.47,42.18,42.43,173200.0,20.3031,20.3366,20.1977,20.3175,173200.0
2008-02-25 10:30:00,42.42,42.44,42.24,42.37,109000.0,20.3127,20.3222,20.2265,20.2887,109000.0
2008-02-25 11:00:00,42.38,42.41,42.24,42.4,43700.0,20.2935,20.3079,20.2265,20.3031,43700.0
2008-02-25 11:30:00,42.39,42.52,42.34,42.41,91500.0,20.2983,20.3605,20.2744,20.3079,91500.0
2008-02-25 12:00:00,42.41,42.47,42.28,42.33,84500.0,20.3079,20.3366,20.2456,20.2696,84500.0
2008-02-25 12:30:00,42.32,42.39,42.26,42.36,61400.0,20.2648,20.2983,20.236,20.2839,61400.0
2008-02-25 13:00:00,42.35,42.41,42.3,42.37,42600.0,20.2791,20.3079,20.2552,20.2887,42600.0
2008-02-25 13:30:00,42.34,42.39,42.24,42.31,85800.0,20.2744,20.2983,20.2265,20.26,85800.0
2008-02-25 14:00:00,42.32,42.66,42.26,42.64,139700.0,20.2648,20.4276,20.236,20.418,139700.0
2008-02-25 14:30:00,42.63,42.65,42.38,42.53,227700.0,20.4132,20.4228,20.2935,20.3653,227700.0
2008-02-25 15:00:00,42.53,42.62,42.38,42.61,156900.0,20.3653,20.4084,20.2935,20.4036,156900.0
2008-02-25 15:30:00,42.61,42.69,42.51,42.58,446600.0,20.4036,20.442,20.3558,20.3893,446600.0
2008-02-26 09:30:00,42.49,42.67,42.21,42.45,306100.0,20.3462,20.4324,20.2121,20.327,306100.0
2008-02-26 10:00:00,42.44,42.55,42.4,42.46,349300.0,20.3222,20.3749,20.3031,20.3318,349300.0
2008-02-26 10:30:00,42.46,42.51,42.22,42.27,238400.0,20.3318,20.3558,20.2169,20.2408,238400.0
2008-02-26 11:00:00,42.28,42.56,42.27,42.49,179200.0,20.2456,20.3797,20.2408,20.3462,179200.0
2008-02-26 11:30:00,42.49,42.56,42.46,42.51,173900.0,20.3462,20.3797,20.3318,20.3558,173900.0
2008-02-26 12:00:00,42.52,42.67,42.42,42.52,187000.0,20.3605,20.4324,20.3127,20.3605,187000.0
2008-02-26 12:30:00,42.52,42.62,42.52,42.57,142000.0,20.3605,20.4084,20.3605,20.3845,142000.0
2008-02-26 13:00:00,42.56,42.58,42.46,42.49,105900.0,20.3797,20.3893,20.3318,20.3462,105900.0
2008-02-26 13:30:00,42.5,42.56,42.37,42.44,121500.0,20.351,20.3797,20.2887,20.3222,121500.0
2008-02-26 14:00:00,42.44,42.54,42.39,42.45,75100.0,20.3222,20.3701,20.2983,20.327,75100.0
2008-02-26 14:30:00,42.46,42.59,42.45,42.57,128900.0,20.3318,20.3941,20.327,20.3845,128900.0
2008-02-26 15:00:00,42.56,42.65,42.45,42.65,201000.0,20.3797,20.4228,20.327,20.4228,201000.0
2008-02-26 15:30:00,42.65,42.73,42.53,42.72,329800.0,20.4228,20.4611,20.3653,20.4563,329800.0
2008-02-27 09:30:00,42.41,42.47,42.1,42.38,494100.0,20.4992,20.5282,20.3494,20.4847,494100.0
2008-02-27 10:00:00,42.37,42.37,42.14,42.15,281100.0,20.4799,20.4799,20.3687,20.3736,281100.0
2008-02-27 10:30:00,42.15,42.51,42.11,42.28,249500.0,20.3736,20.5476,20.3542,20.4364,249500.0
2008-02-27 11:00:00,42.29,42.47,42.22,42.4,171800.0,20.4412,20.5282,20.4074,20.4944,171800.0
2008-02-27 11:30:00,42.41,42.43,42.25,42.34,256600.0,20.4992,20.5089,20.4219,20.4654,256600.0
2008-02-27 12:00:00,42.34,42.45,42.26,42.27,178800.0,20.4654,20.5186,20.4267,20.4316,178800.0
2008-02-27 12:30:00,42.26,42.39,42.25,42.39,118400.0,20.4267,20.4896,20.4219,20.4896,118400.0
2008-02-27 13:00:00,42.37,42.42,42.31,42.35,141300.0,20.4799,20.5041,20.4509,20.4702,141300.0
2008-02-27 13:30:00,42.36,42.42,42.26,42.29,169700.0,20.4751,20.5041,20.4267,20.4412,169700.0
2008-02-27 14:00:00,42.29,42.33,41.91,41.93,237200.0,20.4412,20.4606,20.2575,20.2672,237200.0
2008-02-27 14:30:00,41.93,42.12,41.93,42.11,180500.0,20.2672,20.3591,20.2672,20.3542,180500.0
2008-02-27 15:00:00,42.1,42.14,41.98,42.11,201300.0,20.3494,20.3687,20.2914,20.3542,201300.0
2008-02-27 15:30:00,42.11,42.14,41.89,41.95,477600.0,20.3542,20.3687,20.2479,20.2769,477600.0
2008-02-28 09:30:00,41.61,41.99,41.55,41.56,216000.0,20.1125,20.2962,20.0835,20.0884,216000.0
2008-02-28 10:00:00,41.58,41.77,41.53,41.74,131200.0,20.098,20.1899,20.0739,20.1754,131200.0
2008-02-28 10:30:00,41.74,41.74,41.47,41.5,121100.0,20.1754,20.1754,20.0449,20.0594,121100.0
2008-02-28 11:00:00,41.49,41.6,41.3,41.59,151900.0,20.0545,20.1077,19.9627,20.1029,151900.0
2008-02-28 11:30:00,41.6,41.69,41.55,41.6,141300.0,20.1077,20.1512,20.0835,20.1077,141300.0
2008-02-28 12:00:00,41.6,41.69,41.59,41.66,108400.0,20.1077,20.1512,20.1029,20.1367,108400.0
2008-02-28 12:30:00,41.65,41.66,41.57,41.59,67400.0,20.1319,20.1367,20.0932,20.1029,67400.0
2008-02-28 13:00:00,41.58,41.59,41.43,41.46,109700.0,20.098,20.1029,20.0255,20.04,109700.0
2008-02-28 13:30:00,41.46,41.51,41.4,41.48,120400.0,20.04,20.0642,20.011,20.0497,120400.0
2008-02-28 14:00:00,41.48,41.57,41.42,41.46,119800.0,20.0497,20.0932,20.0207,20.04,119800.0
2008-02-28 14:30:00,41.45,41.53,41.42,41.53,162700.0,20.0352,20.0739,20.0207,20.0739,162700.0
2008-02-28 15:00:00,41.54,41.58,41.38,41.41,206000.0,20.0787,20.098,20.0014,20.0159,206000.0
2008-02-28 15:30:00,41.41,41.48,41.36,41.47,371500.0,20.0159,20.0497,19.9917,20.0449,371500.0
2008-02-29 09:30:00,41.11,41.26,40.72,40.85,245200.0,19.8709,19.9434,19.6824,19.7452,245200.0
2008-02-29 10:00:00,40.85,40.86,40.54,40.58,407800.0,19.7452,19.75,19.5953,19.6147,407800.0
2008-02-29 10:30:00,40.57,40.6,40.23,40.23,395700.0,19.6098,19.6244,19.4455,19.4455,395700.0
2008-02-29 11:00:00,40.23,40.26,40.1,40.23,259900.0,19.4455,19.46,19.3827,19.4455,259900.0
2008-02-29 11:30:00,40.22,40.38,40.15,40.21,191200.0,19.4407,19.518,19.4068,19.4358,191200.0
2008-02-29 12:00:00,40.22,40.35,40.17,40.32,168600.0,19.4407,19.5035,19.4165,19.489,168600.0
2008-02-29 12:30:00,40.32,40.34,40.23,40.27,114500.0,19.489,19.4987,19.4455,19.4648,114500.0
2008-02-29 13:00:00,40.28,40.33,40.24,40.3,137100.0,19.4697,19.4938,19.4503,19.4793,137100.0
2008-02-29 13:30:00,40.3,40.31,40.08,40.1,173400.0,19.4793,19.4842,19.373,19.3827,173400.0
2008-02-29 14:00:00,40.09,40.17,40.02,40.03,180400.0,19.3778,19.4165,19.344,19.3488,180400.0
2008-02-29 14:30:00,40.03,40.11,39.9,39.98,326900.0,19.3488,19.3875,19.286,19.3247,326900.0
2008-02-29 15:00:00,39.98,40.16,39.97,40.08,375600.0,19.3247,19.4117,19.3198,19.373,375600.0
2008-02-29 15:30:00,40.09,40.09,39.78,40.02,556600.0,19.3778,19.3778,19.228,19.344,556600.0
2008-03-03 09:30:00,39.97,40.29,39.62,39.78,263600.0,19.3198,19.4745,19.1507,19.228,263600.0
2008-03-03 10:00:00,39.78,40.33,39.75,40.13,304200.0,19.228,19.4938,19.2135,19.3972,304200.0
2008-03-03 10:30:00,40.14,40.14,39.66,39.68,191000.0,19.402,19.402,19.17,19.1797,191000.0
2008-03-03 11:00:00,39.68,39.8,39.63,39.75,150000.0,19.1797,19.2377,19.1555,19.2135,150000.0
2008-03-03 11:30:00,39.75,39.84,39.66,39.78,120300.0,19.2135,19.257,19.17,19.228,120300.0
2008-03-03 12:00:00,39.77,40.02,39.75,39.96,164500.0,19.2232,19.344,19.2135,19.315,164500.0
2008-03-03 12:30:00,39.95,39.98,39.83,39.89,161200.0,19.3102,19.3247,19.2522,19.2812,161200.0
2008-03-03 13:00:00,39.88,39.93,39.78,39.9,192700.0,19.2763,19.3005,19.228,19.286,192700.0
2008-03-03 13:30:00,39.92,40.1,39.87,39.95,269000.0,19.2957,19.3827,19.2715,19.3102,269000.0
2008-03-03 14:00:00,39.94,39.98,39.83,39.96,163900.0,19.3053,19.3247,19.2522,19.315,163900.0
2008-03-03 14:30:00,39.97,40.03,39.86,39.9,331300.0,19.3198,19.3488,19.2667,19.286,331300.0
2008-03-03 15:00:00,39.92,40.1,39.87,40.09,269200.0,19.2957,19.3827,19.2715,19.3778,269200.0
2008-03-03 15:30:00,40.1,40.2,40.01,40.19,345600.0,19.3827,19.431,19.3392,19.4262,345600.0
2008-03-04 09:30:00,39.93,40.33,39.83,40.33,331400.0,19.3005,19.4938,19.2522,19.4938,331400.0
2008-03-04 10:00:00,40.33,40.61,40.32,40.43,357800.0,19.4938,19.6292,19.489,19.5422,357800.0
2008-03-04 10:30:00,40.42,40.51,40.33,40.4,310500.0,19.5373,19.5808,19.4938,19.5277,310500.0
2008-03-04 11:00:00,40.39,40.41,40.17,40.26,218200.0,19.5228,19.5325,19.4165,19.46,218200.0
2008-03-04 11:30:00,40.27,40.31,40.08,40.17,232100.0,19.4648,19.4842,19.373,19.4165,232100.0
2008-03-04 12:00:00,40.16,40.25,40.03,40.04,233800.0,19.4117,19.4552,19.3488,19.3537,233800.0
2008-03-04 12:30:00,40.05,40.05,39.83,39.86,226600.0,19.3585,19.3585,19.2522,19.2667,226600.0
2008-03-04 13:00:00,39.86,40.1,39.81,40.07,175900.0,19.2667,19.3827,19.2425,19.3682,175900.0
2008-03-04 13:30:00,40.07,40.08,39.74,39.99,191000.0,19.3682,19.373,19.2087,19.3295,191000.0
2008-03-04 14:00:00,40.0,40.01,39.81,39.96,193700.0,19.3343,19.3392,19.2425,19.315,193700.0
2008-03-04 14:30:00,39.97,40.21,39.9,40.14,446600.0,19.3198,19.4358,19.286,19.402,446600.0
2008-03-04 15:00:00,40.14,40.16,39.97,40.09,457800.0,19.402,19.4117,19.3198,19.3778,457800.0
2008-03-04 15:30:00,40.09,40.41,40.06,40.28,721700.0,19.3778,19.5325,19.3633,19.4697,721700.0
2008-03-05 09:30:00,40.15,40.33,39.87,40.1,317200.0,19.4068,19.4938,19.2715,19.3827,317200.0
2008-03-05 10:00:00,40.1,40.61,40.05,40.06,367800.0,19.3827,19.6292,19.3585,19.3633,367800.0
2008-03-05 10:30:00,40.06,40.16,39.99,40.02,271600.0,19.3633,19.4117,19.3295,19.344,271600.0
2008-03-05 11:00:00,40.02,40.25,40.0,40.24,123100.0,19.344,19.4552,19.3343,19.4503,123100.0
2008-03-05 11:30:00,40.23,40.36,40.11,40.32,174500.0,19.4455,19.5083,19.3875,19.489,174500.0
2008-03-05 12:00:00,40.33,40.46,40.13,40.22,264800.0,19.4938,19.5567,19.3972,19.4407,264800.0
2008-03-05 12:30:00,40.22,40.26,40.0,40.17,220600.0,19.4407,19.46,19.3343,19.4165,220600.0
2008-03-05 13:00:00,40.17,40.19,39.87,39.96,180700.0,19.4165,19.4262,19.2715,19.315,180700.0
2008-03-05 13:30:00,39.97,40.0,39.76,39.82,271200.0,19.3198,19.3343,19.2183,19.2473,271200.0
2008-03-05 14:00:00,39.83,39.92,39.74,39.83,155200.0,19.2522,19.2957,19.2087,19.2522,155200.0
2008-03-05 14:30:00,39.83,40.1,39.8,40.04,177900.0,19.2522,19.3827,19.2377,19.3537,177900.0
2008-03-05 15:00:00,40.05,40.26,39.98,40.22,201300.0,19.3585,19.46,19.3247,19.4407,201300.0
2008-03-05 15:30:00,40.22,40.59,40.19,40.55,709100.0,19.4407,19.6195,19.4262,19.6002,709100.0
2008-03-06 09:30:00,40.47,40.74,39.92,39.99,322700.0,19.5615,19.692,19.2957,19.3295,322700.0
2008-03-06 10:00:00,39.98,40.07,39.82,39.86,318200.0,19.3247,19.3682,19.2473,19.2667,318200.0
2008-03-06 10:30:00,39.88,40.0,39.7,39.74,392400.0,19.2763,19.3343,19.1893,19.2087,392400.0
2008-03-06 11:00:00,39.74,39.95,39.69,39.92,221500.0,19.2087,19.3102,19.1845,19.2957,221500.0
2008-03-06 11:30:00,39.92,39.99,39.84,39.86,168700.0,19.2957,19.3295,19.257,19.2667,168700.0
2008-03-06 12:00:00,39.86,39.86,39.65,39.76,190700.0,19.2667,19.2667,19.1652,19.2183,190700.0
2008-03-06 12:30:00,39.76,39.88,39.68,39.8,168100.0,19.2183,19.2763,19.1797,19.2377,168100.0
2008-03-06 13:00:00,39.81,39.98,39.75,39.91,175400.0,19.2425,19.3247,19.2135,19.2908,175400.0
2008-03-06 13:30:00,39.91,39.95,39.82,39.83,107400.0,19.2908,19.3102,19.2473,19.2522,107400.0
2008-03-06 14:00:00,39.83,39.98,39.73,39.74,169900.0,19.2522,19.3247,19.2038,19.2087,169900.0
2008-03-06 14:30:00,39.75,39.79,39.67,39.68,130500.0,19.2135,19.2328,19.1748,19.1797,130500.0
2008-03-06 15:00:00,39.68,39.72,39.47,39.7,220400.0,19.1797,19.199,19.0782,19.1893,220400.0
2008-03-06 15:30:00,39.7,39.7,39.4,39.42,333900.0,19.1893,19.1893,19.0443,19.054,333900.0
2008-03-07 09:30:00,39.16,39.29,38.82,39.29,397700.0,18.9283,18.9912,18.764,18.9912,397700.0
2008-03-07 10:00:00,39.29,39.37,39.0,39.01,274800.0,18.9912,19.0298,18.851,18.8558,274800.0
2008-03-07 10:30:00,39.02,39.24,39.01,39.19,189000.0,18.8606,18.967,18.8558,18.9428,189000.0
2008-03-07 11:00:00,39.19,39.25,39.01,39.07,136400.0,18.9428,18.9718,18.8558,18.8848,136400.0
2008-03-07 11:30:00,39.07,39.19,39.01,39.15,140700.0,18.8848,18.9428,18.8558,18.9235,140700.0
2008-03-07 12:00:00,39.15,39.2,39.07,39.1,125500.0,18.9235,18.9476,18.8848,18.8993,125500.0
2008-03-07 12:30:00,39.11,39.21,39.08,39.13,139900.0,18.9041,18.9525,18.8896,18.9138,139900.0
2008-03-07 13:00:00,39.13,39.13,39.02,39.06,131800.0,18.9138,18.9138,18.8606,18.88,131800.0
2008-03-07 13:30:00,39.07,39.08,38.94,39.01,244600.0,18.8848,18.8896,18.822,18.8558,244600.0
2008-03-07 14:00:00,39.02,39.08,38.89,38.99,219800.0,18.8606,18.8896,18.7978,18.8461,219800.0
2008-03-07 14:30:00,38.98,39.08,38.84,39.08,210800.0,18.8413,18.8896,18.7736,18.8896,210800.0
2008-03-07 15:00:00,39.07,39.27,38.88,39.14,370200.0,18.8848,18.9815,18.793,18.9186,370200.0
2008-03-07 15:30:00,39.15,39.25,39.01,39.13,395100.0,18.9235,18.9718,18.8558,18.9138,395100.0
2008-03-10 09:30:00,39.21,39.22,38.74,38.9,140300.0,18.9525,18.9573,18.7253,18.8026,140300.0
2008-03-10 10:00:00,38.88,38.95,38.66,38.71,163000.0,18.793,18.8268,18.6866,18.7108,163000.0
2008-03-10 10:30:00,38.71,38.95,38.63,38.94,200800.0,18.7108,18.8268,18.6721,18.822,200800.0
2008-03-10 11:00:00,38.94,39.09,38.88,38.92,171000.0,18.822,18.8945,18.793,18.8123,171000.0
2008-03-10 11:30:00,38.92,39.06,38.88,39.04,158000.0,18.8123,18.88,18.793,18.8703,158000.0
2008-03-10 12:00:00,39.05,39.27,38.87,39.25,260200.0,18.8751,18.9815,18.7881,18.9718,260200.0
2008-03-10 12:30:00,39.25,39.44,39.23,39.35,196800.0,18.9718,19.0637,18.9621,19.0202,196800.0
2008-03-10 13:00:00,39.35,39.39,39.23,39.27,110800.0,19.0202,19.0395,18.9621,18.9815,110800.0
2008-03-10 13:30:00,39.27,39.35,39.18,39.19,136900.0,18.9815,19.0202,18.938,18.9428,136900.0
2008-03-10 14:00:00,39.19,39.29,39.01,39.19,160200.0,18.9428,18.9912,18.8558,18.9428,160200.0
2008-03-10 14:30:00,39.19,39.21,39.04,39.08,135800.0,18.9428,18.9525,18.8703,18.8896,135800.0
2008-03-10 15:00:00,39.07,39.16,38.98,39.06,473600.0,18.8848,18.9283,18.8413,18.88,473600.0
2008-03-10 15:30:00,39.06,39.15,38.86,39.12,564800.0,18.88,18.9235,18.7833,18.909,564800.0
2008-03-11 09:30:00,40.0,40.18,39.58,39.65,300300.0,19.3343,19.4213,19.1313,19.1652,300300.0
2008-03-11 10:00:00,39.64,39.73,39.39,39.42,198300.0,19.1603,19.2038,19.0395,19.054,198300.0
2008-03-11 10:30:00,39.42,39.53,39.4,39.48,163500.0,19.054,19.1072,19.0443,19.083,163500.0
2008-03-11 11:00:00,39.48,39.5,39.3,39.42,170700.0,19.083,19.0927,18.996,19.054,170700.0
2008-03-11 11:30:00,39.4,39.5,39.31,39.47,134900.0,19.0443,19.0927,19.0008,19.0782,134900.0
2008-03-11 12:00:00,39.48,39.66,39.46,39.56,154200.0,19.083,19.17,19.0733,19.1217,154200.0
2008-03-11 12:30:00,39.55,39.71,39.47,39.69,190700.0,19.1168,19.1942,19.0782,19.1845,190700.0
2008-03-11 13:00:00,39.69,39.92,39.66,39.87,206800.0,19.1845,19.2957,19.17,19.2715,206800.0
2008-03-11 13:30:00,39.88,39.96,39.81,39.95,197500.0,19.2763,19.315,19.2425,19.3102,197500.0
2008-03-11 14:00:00,39.95,40.03,39.9,39.98,194300.0,19.3102,19.3488,19.286,19.3247,194300.0
2008-03-11 14:30:00,39.98,40.23,39.92,40.15,294700.0,19.3247,19.4455,19.2957,19.4068,294700.0
2008-03-11 15:00:00,40.15,40.24,40.05,40.22,335700.0,19.4068,19.4503,19.3585,19.4407,335700.0
2008-03-11 15:30:00,40.22,40.29,40.08,40.28,634800.0,19.4407,19.4745,19.373,19.4697,634800.0
2008-03-12 09:30:00,40.26,40.9,40.15,40.42,210200.0,19.46,19.7694,19.4068,19.5373,210200.0
2008-03-12 10:00:00,40.42,40.5,40.21,40.46,158400.0,19.5373,19.576,19.4358,19.5567,158400.0
2008-03-12 10:30:00,40.46,40.82,40.42,40.73,393600.0,19.5567,19.7307,19.5373,19.6872,393600.0
2008-03-12 11:00:00,40.71,40.8,40.52,40.54,211900.0,19.6775,19.721,19.5857,19.5953,211900.0
2008-03-12 11:30:00,40.54,40.63,40.45,40.56,265700.0,19.5953,19.6389,19.5518,19.605,265700.0
2008-03-12 12:00:00,40.56,40.74,40.42,40.43,367500.0,19.605,19.692,19.5373,19.5422,367500.0
2008-03-12 12:30:00,40.43,40.52,40.27,40.34,170900.0,19.5422,19.5857,19.4648,19.4987,170900.0
2008-03-12 13:00:00,40.36,40.58,40.36,40.51,233200.0,19.5083,19.6147,19.5083,19.5808,233200.0
2008-03-12 13:30:00,40.51,40.53,40.37,40.38,148800.0,19.5808,19.5905,19.5132,19.518,148800.0
2008-03-12 14:00:00,40.38,40.42,40.32,40.38,137300.0,19.518,19.5373,19.489,19.518,137300.0
2008-03-12 14:30:00,40.37,40.55,40.35,40.4,212900.0,19.5132,19.6002,19.5035,19.5277,212900.0
2008-03-12 15:00:00,40.4,40.41,40.16,40.2,254700.0,19.5277,19.5325,19.4117,19.431,254700.0
2008-03-12 15:30:00,40.22,40.22,40.05,40.11,510400.0,19.4407,19.4407,19.3585,19.3875,510400.0
2008-03-13 09:30:00,40.03,40.03,39.31,39.52,332300.0,19.3488,19.3488,19.0008,19.1023,332300.0
2008-03-13 10:00:00,39.51,39.69,39.34,39.35,291000.0,19.0975,19.1845,19.0153,19.0202,291000.0
2008-03-13 10:30:00,39.35,39.52,39.33,39.51,279600.0,19.0202,19.1023,19.0105,19.0975,279600.0
2008-03-13 11:00:00,39.51,39.9,39.48,39.78,349600.0,19.0975,19.286,19.083,19.228,349600.0
2008-03-13 11:30:00,39.78,39.82,39.4,39.48,315400.0,19.228,19.2473,19.0443,19.083,315400.0
2008-03-13 12:00:00,39.49,39.71,39.43,39.63,135200.0,19.0878,19.1942,19.0588,19.1555,135200.0
2008-03-13 12:30:00,39.63,39.68,39.49,39.54,125000.0,19.1555,19.1797,19.0878,19.112,125000.0
2008-03-13 13:00:00,39.54,39.77,39.53,39.71,181800.0,19.112,19.2232,19.1072,19.1942,181800.0
2008-03-13 13:30:00,39.72,40.04,39.67,40.0,216600.0,19.199,19.3537,19.1748,19.3343,216600.0
2008-03-13 14:00:00,39.99,40.0,39.81,39.92,242600.0,19.3295,19.3343,19.2425,19.2957,242600.0
2008-03-13 14:30:00,39.94,39.95,39.61,39.74,292000.0,19.3053,19.3102,19.1458,19.2087,292000.0
2008-03-13 15:00:00,39.75,39.85,39.64,39.77,382600.0,19.2135,19.2618,19.1603,19.2232,382600.0
2008-03-13 15:30:00,39.79,39.87,39.65,39.72,631100.0,19.2328,19.2715,19.1652,19.199,631100.0
2008-03-14 09:30:00,39.88,40.08,39.17,39.22,234200.0,19.2763,19.373,18.9331,18.9573,234200.0
2008-03-14 10:00:00,39.19,39.41,38.84,39.17,347400.0,18.9428,19.0492,18.7736,18.9331,347400.0
2008-03-14 10:30:00,39.19,39.42,39.03,39.25,238600.0,18.9428,19.054,18.8655,18.9718,238600.0
2008-03-14 11:00:00,39.24,39.43,39.1,39.25,163600.0,18.967,19.0588,18.8993,18.9718,163600.0
2008-03-14 11:30:00,39.25,39.64,39.11,39.22,216300.0,18.9718,19.1603,18.9041,18.9573,216300.0
2008-03-14 12:00:00,39.22,39.38,39.18,39.27,204600.0,18.9573,19.0347,18.938,18.9815,204600.0
2008-03-14 12:30:00,39.26,39.46,39.17,39.37,226100.0,18.9767,19.0733,18.9331,19.0298,226100.0
2008-03-14 13:00:00,39.37,39.37,39.14,39.2,204900.0,19.0298,19.0298,18.9186,18.9476,204900.0
2008-03-14 13:30:00,39.19,39.4,39.14,39.14,173500.0,18.9428,19.0443,18.9186,18.9186,173500.0
2008-03-14 14:00:00,39.14,39.28,38.97,39.04,326600.0,18.9186,18.9863,18.8365,18.8703,326600.0
2008-03-14 14:30:00,39.02,39.27,38.92,39.17,356500.0,18.8606,18.9815,18.8123,18.9331,356500.0
2008-03-14 15:00:00,39.17,39.64,39.12,39.55,570600.0,18.9331,19.1603,18.909,19.1168,570600.0
2008-03-14 15:30:00,39.55,39.63,39.36,39.53,719700.0,19.1168,19.1555,19.025,19.1072,719700.0
2008-03-17 09:30:00,38.71,39.5,38.71,39.0,321000.0,18.7108,19.0927,18.7108,18.851,321000.0
2008-03-17 10:00:00,39.0,39.21,38.95,39.06,177700.0,18.851,18.9525,18.8268,18.88,177700.0
2008-03-17 10:30:00,39.06,39.3,39.04,39.23,197800.0,18.88,18.996,18.8703,18.9621,197800.0
2008-03-17 11:00:00,39.24,39.27,39.05,39.2,186400.0,18.967,18.9815,18.8751,18.9476,186400.0
2008-03-17 11:30:00,39.19,39.42,39.18,39.19,210900.0,18.9428,19.054,18.938,18.9428,210900.0
2008-03-17 12:00:00,39.19,39.36,39.12,39.27,196700.0,18.9428,19.025,18.909,18.9815,196700.0
2008-03-17 12:30:00,39.25,39.5,39.18,39.39,200000.0,18.9718,19.0927,18.938,19.0395,200000.0
2008-03-17 13:00:00,39.39,39.44,39.27,39.32,229700.0,19.0395,19.0637,18.9815,19.0057,229700.0
2008-03-17 13:30:00,39.31,39.39,39.18,39.34,253200.0,19.0008,19.0395,18.938,19.0153,253200.0
2008-03-17 14:00:00,39.34,39.65,39.32,39.56,301600.0,19.0153,19.1652,19.0057,19.1217,301600.0
2008-03-17 14:30:00,39.56,39.91,39.55,39.77,386200.0,19.1217,19.2908,19.1168,19.2232,386200.0
2008-03-17 15:00:00,39.76,40.36,39.74,40.19,741500.0,19.2183,19.5083,19.2087,19.4262,741500.0
2008-03-17 15:30:00,40.19,40.44,40.12,40.23,1200800.0,19.4262,19.547,19.3923,19.4455,1200800.0
2008-03-18 09:30:00,40.89,40.89,40.21,40.56,284400.0,19.7645,19.7645,19.4358,19.605,284400.0
2008-03-18 10:00:00,40.58,40.69,40.5,40.5,175100.0,19.6147,19.6679,19.576,19.576,175100.0
2008-03-18 10:30:00,40.5,40.56,40.3,40.46,286500.0,19.576,19.605,19.4793,19.5567,286500.0
2008-03-18 11:00:00,40.47,40.57,40.44,40.57,281100.0,19.5615,19.6098,19.547,19.6098,281100.0
2008-03-18 11:30:00,40.56,40.62,40.49,40.6,221100.0,19.605,19.634,19.5712,19.6244,221100.0
2008-03-18 12:00:00,40.61,40.69,40.55,40.67,134900.0,19.6292,19.6679,19.6002,19.6582,134900.0
2008-03-18 12:30:00,40.67,40.83,40.66,40.79,178000.0,19.6582,19.7355,19.6534,19.7162,178000.0
2008-03-18 13:00:00,40.79,40.8,40.67,40.75,193500.0,19.7162,19.721,19.6582,19.6969,193500.0
2008-03-18 13:30:00,40.75,40.95,40.75,40.86,226500.0,19.6969,19.7935,19.6969,19.75,226500.0
2008-03-18 14:00:00,40.86,41.06,40.45,40.7,339500.0,19.75,19.8467,19.5518,19.6727,339500.0
2008-03-18 14:30:00,40.7,41.14,40.32,41.07,355000.0,19.6727,19.8854,19.489,19.8515,355000.0
2008-03-18 15:00:00,41.06,41.1,40.85,40.9,286300.0,19.8467,19.866,19.7452,19.7694,286300.0
2008-03-18 15:30:00,40.9,41.21,40.81,41.21,623600.0,19.7694,19.9192,19.7259,19.9192,623600.0
2008-03-19 09:30:00,41.49,41.87,41.35,41.47,290300.0,20.0545,20.2382,19.9869,20.0449,290300.0
2008-03-19 10:00:00,41.49,41.6,41.45,41.49,239200.0,20.0545,20.1077,20.0352,20.0545,239200.0
2008-03-19 10:30:00,41.49,41.55,41.3,41.35,237400.0,20.0545,20.0835,19.9627,19.9869,237400.0
2008-03-19 11:00:00,41.36,41.36,41.2,41.28,208000.0,19.9917,19.9917,19.9144,19.953,208000.0
2008-03-19 11:30:00,41.29,41.32,41.17,41.21,190100.0,19.9579,19.9724,19.8999,19.9192,190100.0
2008-03-19 12:00:00,41.21,41.23,41.04,41.17,399700.0,19.9192,19.9289,19.837,19.8999,399700.0
2008-03-19 12:30:00,41.17,41.25,41.06,41.09,352800.0,19.8999,19.9385,19.8467,19.8612,352800.0
2008-03-19 13:00:00,41.09,41.16,40.93,40.96,214700.0,19.8612,19.895,19.7839,19.7984,214700.0
2008-03-19 13:30:00,40.95,41.0,40.6,40.72,239700.0,19.7935,19.8177,19.6244,19.6824,239700.0
2008-03-19 14:00:00,40.72,40.75,40.55,40.6,263000.0,19.6824,19.6969,19.6002,19.6244,263000.0
2008-03-19 14:30:00,40.62,40.67,40.47,40.64,361100.0,19.634,19.6582,19.5615,19.6437,361100.0
2008-03-19 15:00:00,40.63,40.79,40.43,40.46,381800.0,19.6389,19.7162,19.5422,19.5567,381800.0
2008-03-19 15:30:00,40.46,40.51,40.14,40.14,735400.0,19.5567,19.5808,19.402,19.402,735400.0
2008-03-20 09:30:00,40.33,40.59,39.85,39.89,1021600.0,19.4938,19.6195,19.2618,19.2812,1021600.0
2008-03-20 10:00:00,39.89,40.46,39.81,40.46,325600.0,19.2812,19.5567,19.2425,19.5567,325600.0
2008-03-20 10:30:00,40.45,40.51,40.26,40.49,136900.0,19.5518,19.5808,19.46,19.5712,136900.0
2008-03-20 11:00:00,40.49,40.68,40.46,40.6,140100.0,19.5712,19.663,19.5567,19.6244,140100.0
2008-03-20 11:30:00,40.6,40.61,40.31,40.4,140400.0,19.6244,19.6292,19.4842,19.5277,140400.0
2008-03-20 12:00:00,40.41,40.49,40.32,40.36,251700.0,19.5325,19.5712,19.489,19.5083,251700.0
2008-03-20 12:30:00,40.36,40.39,40.27,40.33,129100.0,19.5083,19.5228,19.4648,19.4938,129100.0
2008-03-20 13:00:00,40.33,40.46,40.28,40.41,101700.0,19.4938,19.5567,19.4697,19.5325,101700.0
2008-03-20 13:30:00,40.4,40.5,40.38,40.5,97600.0,19.5277,19.576,19.518,19.576,97600.0
2008-03-20 14:00:00,40.49,40.56,40.4,40.5,99900.0,19.5712,19.605,19.5277,19.576,99900.0
2008-03-20 14:30:00,40.5,40.68,40.47,40.67,128800.0,19.576,19.663,19.5615,19.6582,128800.0
2008-03-20 15:00:00,40.66,40.85,40.66,40.72,206500.0,19.6534,19.7452,19.6534,19.6824,206500.0
2008-03-20 15:30:00,40.74,40.83,40.13,40.76,678300.0,19.692,19.7355,19.3972,19.7017,678300.0
2008-03-24 09:30:00,40.83,41.2,40.75,40.78,155400.0,19.7355,19.9144,19.6969,19.7114,155400.0
2008-03-24 10:00:00,40.79,40.92,40.51,40.6,218600.0,19.7162,19.779,19.5808,19.6244,218600.0
2008-03-24 10:30:00,40.6,40.62,40.46,40.57,128300.0,19.6244,19.634,19.5567,19.6098,128300.0
2008-03-24 11:00:00,40.57,40.6,40.43,40.45,136100.0,19.6098,19.6244,19.5422,19.5518,136100.0
2008-03-24 11:30:00,40.45,40.48,40.33,40.37,106500.0,19.5518,19.5663,19.4938,19.5132,106500.0
2008-03-24 12:00:00,40.37,40.43,40.32,40.4,154500.0,19.5132,19.5422,19.489,19.5277,154500.0
2008-03-24 12:30:00,40.4,40.64,40.38,40.61,95200.0,19.5277,19.6437,19.518,19.6292,95200.0
2008-03-24 13:00:00,40.59,40.65,40.53,40.56,67400.0,19.6195,19.6485,19.5905,19.605,67400.0
2008-03-24 13:30:00,40.55,40.72,40.54,40.71,84900.0,19.6002,19.6824,19.5953,19.6775,84900.0
2008-03-24 14:00:00,40.72,40.79,40.65,40.79,121700.0,19.6824,19.7162,19.6485,19.7162,121700.0
2008-03-24 14:30:00,40.79,40.81,40.72,40.77,118700.0,19.7162,19.7259,19.6824,19.7065,118700.0
2008-03-24 15:00:00,40.76,40.78,40.61,40.62,160100.0,19.7017,19.7114,19.6292,19.634,160100.0
2008-03-24 15:30:00,40.63,40.75,40.6,40.64,283600.0,19.6389,19.6969,19.6244,19.6437,283600.0
2008-03-25 09:30:00,40.62,41.0,40.62,40.86,118500.0,19.634,19.8177,19.634,19.75,118500.0
2008-03-25 10:00:00,40.81,40.87,40.63,40.79,130600.0,19.7259,19.7549,19.6389,19.7162,130600.0
2008-03-25 10:30:00,40.79,40.87,40.7,40.73,136500.0,19.7162,19.7549,19.6727,19.6872,136500.0
2008-03-25 11:00:00,40.73,40.82,40.71,40.8,113700.0,19.6872,19.7307,19.6775,19.721,113700.0
2008-03-25 11:30:00,40.79,40.92,40.76,40.77,128700.0,19.7162,19.779,19.7017,19.7065,128700.0
2008-03-25 12:00:00,40.78,40.91,40.76,40.9,113200.0,19.7114,19.7742,19.7017,19.7694,113200.0
2008-03-25 12:30:00,40.9,41.0,40.88,41.0,82300.0,19.7694,19.8177,19.7597,19.8177,82300.0
2008-03-25 13:00:00,40.99,40.99,40.82,40.9,77000.0,19.8129,19.8129,19.7307,19.7694,77000.0
2008-03-25 13:30:00,40.89,40.92,40.79,40.82,94500.0,19.7645,19.779,19.7162,19.7307,94500.0
2008-03-25 14:00:00,40.82,40.86,40.75,40.8,68300.0,19.7307,19.75,19.6969,19.721,68300.0
2008-03-25 14:30:00,40.8,40.92,40.75,40.87,94600.0,19.721,19.779,19.6969,19.7549,94600.0
2008-03-25 15:00:00,40.87,40.88,40.73,40.76,302800.0,19.7549,19.7597,19.6872,19.7017,302800.0
2008-03-25 15:30:00,40.77,40.8,40.44,40.51,786300.0,19.7065,19.721,19.547,19.5808,786300.0
2008-03-26 09:30:00,40.24,40.62,40.24,40.52,295600.0,19.4503,19.634,19.4503,19.5857,295600.0
2008-03-26 10:00:00,40.52,40.7,40.49,40.6,261800.0,19.5857,19.6727,19.5712,19.6244,261800.0
2008-03-26 10:30:00,40.59,40.59,40.45,40.53,143000.0,19.6195,19.6195,19.5518,19.5905,143000.0
2008-03-26 11:00:00,40.52,40.8,40.5,40.79,144100.0,19.5857,19.721,19.576,19.7162,144100.0
2008-03-26 11:30:00,40.78,40.94,40.78,40.91,112000.0,19.7114,19.7887,19.7114,19.7742,112000.0
2008-03-26 12:00:00,40.91,41.02,40.86,40.89,120300.0,19.7742,19.8274,19.75,19.7645,120300.0
2008-03-26 12:30:00,40.88,40.89,40.72,40.8,95000.0,19.7597,19.7645,19.6824,19.721,95000.0
2008-03-26 13:00:00,40.8,40.86,40.77,40.81,70700.0,19.721,19.75,19.7065,19.7259,70700.0
2008-03-26 13:30:00,40.81,40.81,40.61,40.67,133800.0,19.7259,19.7259,19.6292,19.6582,133800.0
2008-03-26 14:00:00,40.67,40.74,40.65,40.67,109500.0,19.6582,19.692,19.6485,19.6582,109500.0
2008-03-26 14:30:00,40.67,40.81,40.64,40.81,377500.0,19.6582,19.7259,19.6437,19.7259,377500.0
2008-03-26 15:00:00,40.82,40.83,40.66,40.7,331500.0,19.7307,19.7355,19.6534,19.6727,331500.0
2008-03-26 15:30:00,40.69,40.74,40.63,40.68,347100.0,19.6679,19.692,19.6389,19.663,347100.0
2008-03-27 09:30:00,40.84,41.19,40.79,41.08,183400.0,19.7404,19.9095,19.7162,19.8564,183400.0
2008-03-27 10:00:00,41.1,41.3,41.08,41.14,143000.0,19.866,19.9627,19.8564,19.8854,143000.0
2008-03-27 10:30:00,41.16,41.16,41.0,41.0,154700.0,19.895,19.895,19.8177,19.8177,154700.0
2008-03-27 11:00:00,41.0,41.18,40.99,41.16,158300.0,19.8177,19.9047,19.8129,19.895,158300.0
2008-03-27 11:30:00,41.16,41.3,41.11,41.24,120600.0,19.895,19.9627,19.8709,19.9337,120600.0
2008-03-27 12:00:00,41.23,41.28,41.16,41.26,201900.0,19.9289,19.953,19.895,19.9434,201900.0
2008-03-27 12:30:00,41.26,41.34,41.18,41.23,182300.0,19.9434,19.982,19.9047,19.9289,182300.0
2008-03-27 13:00:00,41.24,41.34,41.19,41.26,226200.0,19.9337,19.982,19.9095,19.9434,226200.0
2008-03-27 13:30:00,41.26,41.28,40.99,40.99,205400.0,19.9434,19.953,19.8129,19.8129,205400.0
2008-03-27 14:00:00,40.99,41.01,40.91,40.92,222800.0,19.8129,19.8225,19.7742,19.779,222800.0
2008-03-27 14:30:00,40.93,41.1,40.92,40.99,229800.0,19.7839,19.866,19.779,19.8129,229800.0
2008-03-27 15:00:00,40.99,41.03,40.84,40.88,240300.0,19.8129,19.8322,19.7404,19.7597,240300.0
2008-03-27 15:30:00,40.87,40.94,40.71,40.82,675400.0,19.7549,19.7887,19.6775,19.7307,675400.0
2008-03-28 09:30:00,40.91,41.38,40.91,41.14,190200.0,19.7742,20.0014,19.7742,19.8854,190200.0
2008-03-28 10:00:00,41.11,41.24,41.08,41.22,120600.0,19.8709,19.9337,19.8564,19.924,120600.0
2008-03-28 10:30:00,41.22,41.22,40.97,41.01,137000.0,19.924,19.924,19.8032,19.8225,137000.0
2008-03-28 11:00:00,40.99,41.08,40.9,40.97,95600.0,19.8129,19.8564,19.7694,19.8032,95600.0
2008-03-28 11:30:00,40.97,41.06,40.88,41.0,99300.0,19.8032,19.8467,19.7597,19.8177,99300.0
2008-03-28 12:00:00,41.01,41.02,40.79,40.93,105300.0,19.8225,19.8274,19.7162,19.7839,105300.0
2008-03-28 12:30:00,40.92,40.94,40.76,40.83,67000.0,19.779,19.7887,19.7017,19.7355,67000.0
2008-03-28 13:00:00,40.83,40.85,40.75,40.76,77200.0,19.7355,19.7452,19.6969,19.7017,77200.0
2008-03-28 13:30:00,40.76,40.81,40.59,40.64,137700.0,19.7017,19.7259,19.6195,19.6437,137700.0
2008-03-28 14:00:00,40.64,40.77,40.64,40.66,129300.0,19.6437,19.7065,19.6437,19.6534,129300.0
2008-03-28 14:30:00,40.67,40.7,40.56,40.61,107900.0,19.6582,19.6727,19.605,19.6292,107900.0
2008-03-28 15:00:00,40.61,40.67,40.4,40.54,167000.0,19.6292,19.6582,19.5277,19.5953,167000.0
2008-03-28 15:30:00,40.53,40.58,40.39,40.45,208100.0,19.5905,19.6147,19.5228,19.5518,208100.0
2008-03-31 08:00:00,40.31,40.31,40.31,40.31,100.0,19.4842,19.4842,19.4842,19.4842,100.0
2008-03-31 08:30:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:00:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:30:00,40.56,40.7,40.27,40.39,158500.0,19.605,19.6727,19.4648,19.5228,158500.0
2008-03-31 10:00:00,40.4,40.54,40.38,40.51,139600.0,19.5277,19.5953,19.518,19.5808,139600.0
2008-03-31 10:30:00,40.51,40.65,40.49,40.59,126100.0,19.5808,19.6485,19.5712,19.6195,126100.0
2008-03-31 11:00:00,40.59,40.64,40.5,40.61,100200.0,19.6195,19.6437,19.576,19.6292,100200.0
2008-03-31 11:30:00,40.6,40.6,40.48,40.51,122500.0,19.6244,19.6244,19.5663,19.5808,122500.0
2008-03-31 12:00:00,40.5,40.51,40.48,40.5,119500.0,19.576,19.5808,19.5663,19.576,119500.0
2008-03-31 12:30:00,40.49,40.56,40.47,40.55,133700.0,19.5712,19.605,19.5615,19.6002,133700.0
2008-03-31 13:00:00,40.55,40.69,40.54,40.69,93500.0,19.6002,19.6679,19.5953,19.6679,93500.0
2008-03-31 13:30:00,40.68,40.77,40.66,40.75,114100.0,19.663,19.7065,19.6534,19.6969,114100.0
2008-03-31 14:00:00,40.75,40.84,40.74,40.8,157700.0,19.6969,19.7404,19.692,19.721,157700.0
2008-03-31 14:30:00,40.81,40.88,40.79,40.81,196200.0,19.7259,19.7597,19.7162,19.7259,196200.0
2008-03-31 15:00:00,40.8,41.01,40.79,40.97,181500.0,19.721,19.8225,19.7162,19.8032,181500.0
2008-03-31 15:30:00,40.96,41.02,40.81,40.86,428600.0,19.7984,19.8274,19.7259,19.75,428600.0
2008-04-01 09:30:00,41.12,41.78,41.12,41.69,358100.0,19.8757,20.1947,19.8757,20.1512,358100.0
2008-04-01 10:00:00,41.69,41.91,41.52,41.66,232900.0,20.1512,20.2575,20.069,20.1367,232900.0
2008-04-01 10:30:00,41.67,41.79,41.63,41.72,456300.0,20.1415,20.1995,20.1222,20.1657,456300.0
2008-04-01 11:00:00,41.72,41.77,41.64,41.71,110500.0,20.1657,20.1899,20.127,20.1609,110500.0
2008-04-01 11:30:00,41.73,41.8,41.72,41.76,100900.0,20.1705,20.2044,20.1657,20.185,100900.0
2008-04-01 12:00:00,41.76,41.93,41.74,41.91,221200.0,20.185,20.2672,20.1754,20.2575,221200.0
2008-04-01 12:30:00,41.9,41.95,41.85,41.94,91300.0,20.2527,20.2769,20.2285,20.2721,91300.0
2008-04-01 13:00:00,41.93,42.1,41.9,42.07,135500.0,20.2672,20.3494,20.2527,20.3349,135500.0
2008-04-01 13:30:00,42.08,42.09,41.99,42.09,104300.0,20.3397,20.3446,20.2962,20.3446,104300.0
2008-04-01 14:00:00,42.11,42.26,42.07,42.19,207500.0,20.3542,20.4267,20.3349,20.3929,207500.0
2008-04-01 14:30:00,42.19,42.43,42.18,42.38,489300.0,20.3929,20.5089,20.3881,20.4847,489300.0
2008-04-01 15:00:00,42.38,42.55,42.37,42.48,707700.0,20.4847,20.5669,20.4799,20.5331,707700.0
2008-04-01 15:30:00,42.48,42.51,42.36,42.46,959700.0,20.5331,20.5476,20.4751,20.5234,959700.0
2008-04-02 09:30:00,42.45,42.85,42.4,42.81,230500.0,20.5186,20.7119,20.4944,20.6926,230500.0
2008-04-02 10:00:00,42.81,42.93,42.77,42.8,227500.0,20.6926,20.7506,20.6732,20.6877,227500.0
2008-04-02 10:30:00,42.79,42.83,42.66,42.7,282700.0,20.6829,20.7022,20.6201,20.6394,282700.0
2008-04-02 11:00:00,42.7,42.9,42.63,42.84,158900.0,20.6394,20.7361,20.6056,20.7071,158900.0
2008-04-02 11:30:00,42.83,42.9,42.77,42.8,165600.0,20.7022,20.7361,20.6732,20.6877,165600.0
2008-04-02 12:00:00,42.81,42.9,42.75,42.85,131600.0,20.6926,20.7361,20.6636,20.7119,131600.0
2008-04-02 12:30:00,42.84,42.94,42.8,42.92,105100.0,20.7071,20.7554,20.6877,20.7457,105100.0
2008-04-02 13:00:00,42.93,42.98,42.91,42.97,121700.0,20.7506,20.7747,20.7409,20.7699,121700.0
2008-04-02 13:30:00,42.97,43.0,42.92,43.0,171000.0,20.7699,20.7844,20.7457,20.7844,171000.0
2008-04-02 14:00:00,43.0,43.12,42.99,43.08,181600.0,20.7844,20.8424,20.7796,20.8231,181600.0
2008-04-02 14:30:00,43.08,43.09,42.79,42.82,256300.0,20.8231,20.8279,20.6829,20.6974,256300.0
2008-04-02 15:00:00,42.81,42.82,42.68,42.78,235500.0,20.6926,20.6974,20.6297,20.6781,235500.0
2008-04-02 15:30:00,42.78,42.87,42.74,42.79,318200.0,20.6781,20.7216,20.6587,20.6829,318200.0
2008-04-03 09:30:00,42.58,42.82,42.55,42.61,154300.0,20.5814,20.6974,20.5669,20.5959,154300.0
2008-04-03 10:00:00,42.61,42.84,42.53,42.56,125000.0,20.5959,20.7071,20.5572,20.5717,125000.0
2008-04-03 10:30:00,42.57,42.59,42.42,42.51,84600.0,20.5766,20.5862,20.5041,20.5476,84600.0
2008-04-03 11:00:00,42.51,42.55,42.4,42.55,113600.0,20.5476,20.5669,20.4944,20.5669,113600.0
2008-04-03 11:30:00,42.54,42.7,42.47,42.7,137100.0,20.5621,20.6394,20.5282,20.6394,137100.0
2008-04-03 12:00:00,42.69,42.69,42.46,42.49,62000.0,20.6346,20.6346,20.5234,20.5379,62000.0
2008-04-03 12:30:00,42.48,42.54,42.42,42.45,79300.0,20.5331,20.5621,20.5041,20.5186,79300.0
2008-04-03 13:00:00,42.44,42.64,42.43,42.59,86000.0,20.5137,20.6104,20.5089,20.5862,86000.0
2008-04-03 13:30:00,42.59,42.63,42.55,42.56,97400.0,20.5862,20.6056,20.5669,20.5717,97400.0
2008-04-03 14:00:00,42.58,42.59,42.45,42.46,166400.0,20.5814,20.5862,20.5186,20.5234,166400.0
2008-04-03 14:30:00,42.45,42.47,42.4,42.43,167600.0,20.5186,20.5282,20.4944,20.5089,167600.0
2008-04-03 15:00:00,42.43,42.46,42.35,42.37,140100.0,20.5089,20.5234,20.4702,20.4799,140100.0
2008-04-03 15:30:00,42.37,42.41,42.26,42.33,302000.0,20.4799,20.4992,20.4267,20.4606,302000.0
2008-04-04 09:30:00,42.3,42.96,42.3,42.88,173900.0,20.4461,20.7651,20.4461,20.7264,173900.0
2008-04-04 10:00:00,42.85,43.07,42.79,43.03,223100.0,20.7119,20.8182,20.6829,20.7989,223100.0
2008-04-04 10:30:00,43.03,43.18,42.92,43.13,106300.0,20.7989,20.8714,20.7457,20.8472,106300.0
2008-04-04 11:00:00,43.14,43.3,43.1,43.27,121900.0,20.8521,20.9294,20.8327,20.9149,121900.0
2008-04-04 11:30:00,43.27,43.31,43.17,43.17,138700.0,20.9149,20.9343,20.8666,20.8666,138700.0
2008-04-04 12:00:00,43.18,43.34,43.18,43.33,122800.0,20.8714,20.9488,20.8714,20.9439,122800.0
2008-04-04 12:30:00,43.32,43.42,43.3,43.39,130800.0,20.9391,20.9874,20.9294,20.9729,130800.0
2008-04-04 13:00:00,43.39,43.39,43.24,43.34,146600.0,20.9729,20.9729,20.9004,20.9488,146600.0
2008-04-04 13:30:00,43.35,43.5,43.21,43.27,655200.0,20.9536,21.0261,20.8859,20.9149,655200.0
2008-04-04 14:00:00,43.27,43.38,43.26,43.36,201200.0,20.9149,20.9681,20.9101,20.9584,201200.0
2008-04-04 14:30:00,43.36,43.54,43.33,43.54,324500.0,20.9584,21.0454,20.9439,21.0454,324500.0
2008-04-04 15:00:00,43.54,43.55,43.35,43.39,337500.0,21.0454,21.0503,20.9536,20.9729,337500.0
2008-04-04 15:30:00,43.39,44.21,43.16,43.21,609800.0,20.9729,21.3693,20.8617,20.8859,609800.0
2008-04-07 09:30:00,43.6,43.6,43.06,43.32,367400.0,21.0744,21.0744,20.8134,20.9391,367400.0
2008-04-07 10:00:00,43.3,43.31,43.14,43.2,186700.0,20.9294,20.9343,20.8521,20.8811,186700.0
2008-04-07 10:30:00,43.19,43.21,43.05,43.09,119300.0,20.8762,20.8859,20.8086,20.8279,119300.0
2008-04-07 11:00:00,43.1,43.27,43.09,43.26,121300.0,20.8327,20.9149,20.8279,20.9101,121300.0
2008-04-07 11:30:00,43.26,43.58,43.26,43.53,227900.0,20.9101,21.0648,20.9101,21.0406,227900.0
2008-04-07 12:00:00,43.52,43.53,43.42,43.46,109900.0,21.0358,21.0406,20.9874,21.0068,109900.0
2008-04-07 12:30:00,43.46,43.55,43.41,43.54,134200.0,21.0068,21.0503,20.9826,21.0454,134200.0
2008-04-07 13:00:00,43.55,43.55,43.45,43.5,123500.0,21.0503,21.0503,21.0019,21.0261,123500.0
2008-04-07 13:30:00,43.5,43.52,43.47,43.48,107400.0,21.0261,21.0358,21.0116,21.0164,107400.0
2008-04-07 14:00:00,43.47,43.52,43.4,43.41,163300.0,21.0116,21.0358,20.9778,20.9826,163300.0
2008-04-07 14:30:00,43.42,43.48,43.3,43.4,207800.0,20.9874,21.0164,20.9294,20.9778,207800.0
2008-04-07 15:00:00,43.41,43.53,43.34,43.51,285500.0,20.9826,21.0406,20.9488,21.0309,285500.0
2008-04-07 15:30:00,43.52,43.53,43.32,43.42,564000.0,21.0358,21.0406,20.9391,20.9874,564000.0
2008-04-08 09:30:00,43.18,43.51,43.13,43.47,169600.0,20.8714,21.0309,20.8472,21.0116,169600.0
2008-04-08 10:00:00,43.46,43.49,43.29,43.32,258700.0,21.0068,21.0213,20.9246,20.9391,258700.0
2008-04-08 10:30:00,43.31,43.44,43.29,43.39,218500.0,20.9343,20.9971,20.9246,20.9729,218500.0
2008-04-08 11:00:00,43.4,43.42,43.37,43.39,134200.0,20.9778,20.9874,20.9633,20.9729,134200.0
2008-04-08 11:30:00,43.39,43.42,43.36,43.39,99700.0,20.9729,20.9874,20.9584,20.9729,99700.0
2008-04-08 12:00:00,43.39,43.4,43.27,43.27,86600.0,20.9729,20.9778,20.9149,20.9149,86600.0
2008-04-08 12:30:00,43.27,43.4,43.27,43.39,87500.0,20.9149,20.9778,20.9149,20.9729,87500.0
2008-04-08 13:00:00,43.39,43.41,43.37,43.39,76500.0,20.9729,20.9826,20.9633,20.9729,76500.0
2008-04-08 13:30:00,43.39,43.45,43.37,43.43,97400.0,20.9729,21.0019,20.9633,20.9923,97400.0
2008-04-08 14:00:00,43.43,43.45,43.37,43.42,105200.0,20.9923,21.0019,20.9633,20.9874,105200.0
2008-04-08 14:30:00,43.42,43.6,43.4,43.58,201000.0,20.9874,21.0744,20.9778,21.0648,201000.0
2008-04-08 15:00:00,43.58,43.58,43.48,43.52,109400.0,21.0648,21.0648,21.0164,21.0358,109400.0
2008-04-08 15:30:00,43.53,43.6,43.4,43.49,239500.0,21.0406,21.0744,20.9778,21.0213,239500.0
2008-04-09 09:30:00,43.61,43.9,43.5,43.83,196400.0,21.0793,21.2194,21.0261,21.1856,196400.0
2008-04-09 10:00:00,43.84,43.85,43.7,43.78,327400.0,21.1904,21.1953,21.1228,21.1614,327400.0
2008-04-09 10:30:00,43.78,43.86,43.72,43.8,166800.0,21.1614,21.2001,21.1324,21.1711,166800.0
2008-04-09 11:00:00,43.79,43.91,43.76,43.8,155400.0,21.1663,21.2243,21.1518,21.1711,155400.0
2008-04-09 11:30:00,43.8,43.82,43.6,43.62,101800.0,21.1711,21.1808,21.0744,21.0841,101800.0
2008-04-09 12:00:00,43.62,43.67,43.51,43.56,111300.0,21.0841,21.1083,21.0309,21.0551,111300.0
2008-04-09 12:30:00,43.57,43.6,43.52,43.54,71300.0,21.0599,21.0744,21.0358,21.0454,71300.0
2008-04-09 13:00:00,43.54,43.6,43.47,43.56,80400.0,21.0454,21.0744,21.0116,21.0551,80400.0
2008-04-09 13:30:00,43.57,43.59,43.51,43.56,99700.0,21.0599,21.0696,21.0309,21.0551,99700.0
2008-04-09 14:00:00,43.56,43.6,43.4,43.42,146300.0,21.0551,21.0744,20.9778,20.9874,146300.0
2008-04-09 14:30:00,43.43,43.45,43.24,43.32,172800.0,20.9923,21.0019,20.9004,20.9391,172800.0
2008-04-09 15:00:00,43.33,43.39,43.2,43.25,281900.0,20.9439,20.9729,20.8811,20.9053,281900.0
2008-04-09 15:30:00,43.25,43.51,43.25,43.49,324100.0,20.9053,21.0309,20.9053,21.0213,324100.0
2008-04-10 09:30:00,43.58,43.58,43.09,43.11,129900.0,21.0648,21.0648,20.8279,20.8376,129900.0
2008-04-10 10:00:00,43.1,43.15,42.94,43.01,152500.0,20.8327,20.8569,20.7554,20.7892,152500.0
2008-04-10 10:30:00,42.99,43.24,42.95,43.24,142900.0,20.7796,20.9004,20.7602,20.9004,142900.0
2008-04-10 11:00:00,43.24,43.24,43.06,43.14,230200.0,20.9004,20.9004,20.8134,20.8521,230200.0
2008-04-10 11:30:00,43.15,43.25,43.13,43.2,224900.0,20.8569,20.9053,20.8472,20.8811,224900.0
2008-04-10 12:00:00,43.19,43.23,43.11,43.15,95700.0,20.8762,20.8956,20.8376,20.8569,95700.0
2008-04-10 12:30:00,43.15,43.31,43.15,43.3,257400.0,20.8569,20.9343,20.8569,20.9294,257400.0
2008-04-10 13:00:00,43.3,43.39,43.29,43.35,217300.0,20.9294,20.9729,20.9246,20.9536,217300.0
2008-04-10 13:30:00,43.35,43.36,43.29,43.35,170400.0,20.9536,20.9584,20.9246,20.9536,170400.0
2008-04-10 14:00:00,43.34,43.42,43.29,43.41,273200.0,20.9488,20.9874,20.9246,20.9826,273200.0
2008-04-10 14:30:00,43.4,43.63,43.39,43.63,241800.0,20.9778,21.0889,20.9729,21.0889,241800.0
2008-04-10 15:00:00,43.63,43.64,43.47,43.54,266500.0,21.0889,21.0938,21.0116,21.0454,266500.0
2008-04-10 15:30:00,43.55,43.55,43.34,43.39,862100.0,21.0503,21.0503,20.9488,20.9729,862100.0
2008-04-11 09:30:00,42.94,43.4,42.94,43.24,281000.0,20.7554,20.9778,20.7554,20.9004,281000.0
2008-04-11 10:00:00,43.23,43.54,43.18,43.49,241000.0,20.8956,21.0454,20.8714,21.0213,241000.0
2008-04-11 10:30:00,43.48,43.55,43.39,43.41,156500.0,21.0164,21.0503,20.9729,20.9826,156500.0
2008-04-11 11:00:00,43.41,43.41,43.27,43.28,112700.0,20.9826,20.9826,20.9149,20.9198,112700.0
2008-04-11 11:30:00,43.3,43.31,43.15,43.17,121600.0,20.9294,20.9343,20.8569,20.8666,121600.0
2008-04-11 12:00:00,43.17,43.19,42.96,42.98,102600.0,20.8666,20.8762,20.7651,20.7747,102600.0
2008-04-11 12:30:00,42.98,43.08,42.96,43.03,96000.0,20.7747,20.8231,20.7651,20.7989,96000.0
2008-04-11 13:00:00,43.02,43.16,43.01,43.16,91800.0,20.7941,20.8617,20.7892,20.8617,91800.0
2008-04-11 13:30:00,43.13,43.21,43.1,43.21,101200.0,20.8472,20.8859,20.8327,20.8859,101200.0
2008-04-11 14:00:00,43.21,43.21,43.08,43.08,148600.0,20.8859,20.8859,20.8231,20.8231,148600.0
2008-04-11 14:30:00,43.08,43.09,43.03,43.05,276400.0,20.8231,20.8279,20.7989,20.8086,276400.0
2008-04-11 15:00:00,43.05,43.06,42.99,43.04,344900.0,20.8086,20.8134,20.7796,20.8037,344900.0
2008-04-11 15:30:00,43.03,43.05,42.8,42.98,510000.0,20.7989,20.8086,20.6877,20.7747,510000.0
2008-04-14 09:30:00,43.02,43.17,42.93,43.06,184100.0,20.7941,20.8666,20.7506,20.8134,184100.0
2008-04-14 10:00:00,43.06,43.07,42.87,42.9,98600.0,20.8134,20.8182,20.7216,20.7361,98600.0
2008-04-14 10:30:00,42.91,42.93,42.77,42.92,152800.0,20.7409,20.7506,20.6732,20.7457,152800.0
2008-04-14 11:00:00,42.92,42.94,42.74,42.78,89900.0,20.7457,20.7554,20.6587,20.6781,89900.0
2008-04-14 11:30:00,42.78,42.9,42.76,42.85,75400.0,20.6781,20.7361,20.6684,20.7119,75400.0
2008-04-14 12:00:00,42.85,42.88,42.8,42.88,81300.0,20.7119,20.7264,20.6877,20.7264,81300.0
2008-04-14 12:30:00,42.88,43.01,42.88,42.99,70700.0,20.7264,20.7892,20.7264,20.7796,70700.0
2008-04-14 13:00:00,42.99,43.07,42.93,42.99,40900.0,20.7796,20.8182,20.7506,20.7796,40900.0
2008-04-14 13:30:00,42.98,43.06,42.98,43.04,67000.0,20.7747,20.8134,20.7747,20.8037,67000.0
2008-04-14 14:00:00,43.04,43.07,42.97,43.03,93200.0,20.8037,20.8182,20.7699,20.7989,93200.0
2008-04-14 14:30:00,43.04,43.14,42.96,42.98,93000.0,20.8037,20.8521,20.7651,20.7747,93000.0
2008-04-14 15:00:00,42.98,43.06,42.97,42.97,86400.0,20.7747,20.8134,20.7699,20.7699,86400.0
2008-04-14 15:30:00,42.97,43.1,42.94,43.02,166200.0,20.7699,20.8327,20.7554,20.7941,166200.0
2008-04-15 09:30:00,43.22,43.52,42.94,43.45,138800.0,20.8907,21.0358,20.7554,21.0019,138800.0
2008-04-15 10:00:00,43.42,43.5,43.25,43.25,108400.0,20.9874,21.0261,20.9053,20.9053,108400.0
2008-04-15 10:30:00,43.27,43.51,43.27,43.38,123200.0,20.9149,21.0309,20.9149,20.9681,123200.0
2008-04-15 11:00:00,43.39,43.4,43.08,43.1,110200.0,20.9729,20.9778,20.8231,20.8327,110200.0
2008-04-15 11:30:00,43.09,43.21,43.08,43.12,73600.0,20.8279,20.8859,20.8231,20.8424,73600.0
2008-04-15 12:00:00,43.12,43.17,43.1,43.12,108800.0,20.8424,20.8666,20.8327,20.8424,108800.0
2008-04-15 12:30:00,43.12,43.21,43.09,43.19,105500.0,20.8424,20.8859,20.8279,20.8762,105500.0
2008-04-15 13:00:00,43.2,43.26,43.17,43.23,82900.0,20.8811,20.9101,20.8666,20.8956,82900.0
2008-04-15 13:30:00,43.24,43.39,43.23,43.35,122200.0,20.9004,20.9729,20.8956,20.9536,122200.0
2008-04-15 14:00:00,43.35,43.41,43.3,43.4,114100.0,20.9536,20.9826,20.9294,20.9778,114100.0
2008-04-15 14:30:00,43.4,43.5,43.39,43.42,129900.0,20.9778,21.0261,20.9729,20.9874,129900.0
2008-04-15 15:00:00,43.41,43.44,43.28,43.35,161200.0,20.9826,20.9971,20.9198,20.9536,161200.0
2008-04-15 15:30:00,43.35,43.47,43.35,43.47,227500.0,20.9536,21.0116,20.9536,21.0116,227500.0
2008-04-16 09:30:00,43.86,43.86,43.4,43.51,67700.0,21.2001,21.2001,20.9778,21.0309,67700.0
2008-04-16 10:00:00,43.51,43.57,43.42,43.44,97800.0,21.0309,21.0599,20.9874,20.9971,97800.0
2008-04-16 10:30:00,43.45,43.67,43.45,43.52,149800.0,21.0019,21.1083,21.0019,21.0358,149800.0
2008-04-16 11:00:00,43.55,43.55,43.33,43.39,97300.0,21.0503,21.0503,20.9439,20.9729,97300.0
2008-04-16 11:30:00,43.38,43.46,43.33,43.34,63700.0,20.9681,21.0068,20.9439,20.9488,63700.0
2008-04-16 12:00:00,43.34,43.57,43.33,43.49,81100.0,20.9488,21.0599,20.9439,21.0213,81100.0
2008-04-16 12:30:00,43.49,43.56,43.43,43.53,80100.0,21.0213,21.0551,20.9923,21.0406,80100.0
2008-04-16 13:00:00,43.54,43.62,43.48,43.6,84500.0,21.0454,21.0841,21.0164,21.0744,84500.0
2008-04-16 13:30:00,43.61,43.77,43.57,43.75,114800.0,21.0793,21.1566,21.0599,21.1469,114800.0
2008-04-16 14:00:00,43.75,43.79,43.67,43.75,152500.0,21.1469,21.1663,21.1083,21.1469,152500.0
2008-04-16 14:30:00,43.75,43.92,43.73,43.91,103100.0,21.1469,21.2291,21.1373,21.2243,103100.0
2008-04-16 15:00:00,43.9,43.99,43.89,43.97,89900.0,21.2194,21.2629,21.2146,21.2533,89900.0
2008-04-16 15:30:00,43.97,44.29,43.97,44.18,393400.0,21.2533,21.4079,21.2533,21.3548,393400.0
2008-04-17 09:30:00,44.02,44.54,44.02,44.5,113400.0,21.2774,21.5288,21.2774,21.5094,113400.0
2008-04-17 10:00:00,44.5,44.52,44.33,44.42,110700.0,21.5094,21.5191,21.4273,21.4708,110700.0
2008-04-17 10:30:00,44.43,44.47,44.26,44.28,69100.0,21.4756,21.4949,21.3934,21.4031,69100.0
2008-04-17 11:00:00,44.28,44.33,44.01,44.07,119100.0,21.4031,21.4273,21.2726,21.3016,119100.0
2008-04-17 11:30:00,44.07,44.07,43.72,43.82,116300.0,21.3016,21.3016,21.1324,21.1808,116300.0
2008-04-17 12:00:00,43.84,44.1,43.83,44.08,87600.0,21.1904,21.3161,21.1856,21.3064,87600.0
2008-04-17 12:30:00,44.09,44.11,43.99,44.06,59300.0,21.3113,21.3209,21.2629,21.2968,59300.0
2008-04-17 13:00:00,44.06,44.07,43.92,43.94,101100.0,21.2968,21.3016,21.2291,21.2388,101100.0
2008-04-17 13:30:00,43.93,43.97,43.84,43.85,103100.0,21.2339,21.2533,21.1904,21.1953,103100.0
2008-04-17 14:00:00,43.86,43.87,43.78,43.8,93100.0,21.2001,21.2049,21.1614,21.1711,93100.0
2008-04-17 14:30:00,43.8,43.82,43.72,43.74,140100.0,21.1711,21.1808,21.1324,21.1421,140100.0
2008-04-17 15:00:00,43.74,43.91,43.73,43.88,126200.0,21.1421,21.2243,21.1373,21.2098,126200.0
2008-04-17 15:30:00,43.89,44.0,43.85,43.9,223800.0,21.2146,21.2678,21.1953,21.2194,223800.0
2008-04-18 09:30:00,44.48,44.59,44.22,44.34,472100.0,21.4998,21.553,21.3741,21.4321,472100.0
2008-04-18 10:00:00,44.34,44.35,44.08,44.11,126400.0,21.4321,21.4369,21.3064,21.3209,126400.0
2008-04-18 10:30:00,44.11,44.23,44.07,44.14,120800.0,21.3209,21.3789,21.3016,21.3354,120800.0
2008-04-18 11:00:00,44.14,44.19,43.95,44.06,148900.0,21.3354,21.3596,21.2436,21.2968,148900.0
2008-04-18 11:30:00,44.06,44.23,44.01,44.22,81700.0,21.2968,21.3789,21.2726,21.3741,81700.0
2008-04-18 12:00:00,44.21,44.23,44.07,44.12,81200.0,21.3693,21.3789,21.3016,21.3258,81200.0
2008-04-18 12:30:00,44.11,44.17,44.02,44.03,95600.0,21.3209,21.3499,21.2774,21.2823,95600.0
2008-04-18 13:00:00,44.03,44.15,44.02,44.12,71300.0,21.2823,21.3403,21.2774,21.3258,71300.0
2008-04-18 13:30:00,44.13,44.13,44.04,44.06,51400.0,21.3306,21.3306,21.2871,21.2968,51400.0
2008-04-18 14:00:00,44.07,44.12,44.04,44.06,79300.0,21.3016,21.3258,21.2871,21.2968,79300.0
2008-04-18 14:30:00,44.07,44.13,44.0,44.04,102800.0,21.3016,21.3306,21.2678,21.2871,102800.0
2008-04-18 15:00:00,44.04,44.05,43.92,43.99,175100.0,21.2871,21.2919,21.2291,21.2629,175100.0
2008-04-18 15:30:00,43.99,44.19,43.97,44.17,407700.0,21.2629,21.3596,21.2533,21.3499,407700.0
2008-04-21 09:30:00,43.94,44.11,43.57,43.57,123800.0,21.2388,21.3209,21.0599,21.0599,123800.0
2008-04-21 10:00:00,43.58,43.7,43.53,43.54,171300.0,21.0648,21.1228,21.0406,21.0454,171300.0
2008-04-21 10:30:00,43.54,43.58,43.48,43.52,129800.0,21.0454,21.0648,21.0164,21.0358,129800.0
2008-04-21 11:00:00,43.52,43.55,43.4,43.42,127300.0,21.0358,21.0503,20.9778,20.9874,127300.0
2008-04-21 11:30:00,43.42,43.44,43.35,43.39,117800.0,20.9874,20.9971,20.9536,20.9729,117800.0
2008-04-21 12:00:00,43.38,43.45,43.35,43.41,69000.0,20.9681,21.0019,20.9536,20.9826,69000.0
2008-04-21 12:30:00,43.41,43.42,43.37,43.38,63200.0,20.9826,20.9874,20.9633,20.9681,63200.0
2008-04-21 13:00:00,43.38,43.6,43.34,43.44,149800.0,20.9681,21.0744,20.9488,20.9971,149800.0
2008-04-21 13:30:00,43.45,43.46,43.37,43.4,75400.0,21.0019,21.0068,20.9633,20.9778,75400.0
2008-04-21 14:00:00,43.39,43.42,43.34,43.39,122600.0,20.9729,20.9874,20.9488,20.9729,122600.0
2008-04-21 14:30:00,43.38,43.58,43.36,43.58,159300.0,20.9681,21.0648,20.9584,21.0648,159300.0
2008-04-21 15:00:00,43.58,43.74,43.55,43.69,269300.0,21.0648,21.1421,21.0503,21.1179,269300.0
2008-04-21 15:30:00,43.69,43.9,43.67,43.74,336300.0,21.1179,21.2194,21.1083,21.1421,336300.0
2008-04-22 09:30:00,43.53,43.71,43.48,43.57,90000.0,21.0406,21.1276,21.0164,21.0599,90000.0
2008-04-22 10:00:00,43.55,43.64,43.31,43.31,142800.0,21.0503,21.0938,20.9343,20.9343,142800.0
2008-04-22 10:30:00,43.3,43.45,43.28,43.42,75900.0,20.9294,21.0019,20.9198,20.9874,75900.0
2008-04-22 11:00:00,43.42,43.43,43.37,43.39,66200.0,20.9874,20.9923,20.9633,20.9729,66200.0
2008-04-22 11:30:00,43.4,43.53,43.38,43.49,106400.0,20.9778,21.0406,20.9681,21.0213,106400.0
2008-04-22 12:00:00,43.46,43.56,43.43,43.55,62200.0,21.0068,21.0551,20.9923,21.0503,62200.0
2008-04-22 12:30:00,43.56,43.59,43.45,43.47,101200.0,21.0551,21.0696,21.0019,21.0116,101200.0
2008-04-22 13:00:00,43.46,43.48,43.35,43.37,100800.0,21.0068,21.0164,20.9536,20.9633,100800.0
2008-04-22 13:30:00,43.37,43.41,43.32,43.4,62000.0,20.9633,20.9826,20.9391,20.9778,62000.0
2008-04-22 14:00:00,43.4,43.43,43.32,43.34,68000.0,20.9778,20.9923,20.9391,20.9488,68000.0
2008-04-22 14:30:00,43.34,43.4,43.16,43.21,118100.0,20.9488,20.9778,20.8617,20.8859,118100.0
2008-04-22 15:00:00,43.22,43.36,43.2,43.34,95700.0,20.8907,20.9584,20.8811,20.9488,95700.0
2008-04-22 15:30:00,43.34,43.47,43.26,43.47,175700.0,20.9488,21.0116,20.9101,21.0116,175700.0
2008-04-23 09:30:00,43.68,43.68,43.15,43.4,281600.0,21.1131,21.1131,20.8569,20.9778,281600.0
2008-04-23 10:00:00,43.4,43.42,43.15,43.24,200700.0,20.9778,20.9874,20.8569,20.9004,200700.0
2008-04-23 10:30:00,43.25,43.63,43.23,43.56,633400.0,20.9053,21.0889,20.8956,21.0551,633400.0
2008-04-23 11:00:00,43.55,43.73,43.53,43.73,191400.0,21.0503,21.1373,21.0406,21.1373,191400.0
2008-04-23 11:30:00,43.72,43.74,43.6,43.6,159900.0,21.1324,21.1421,21.0744,21.0744,159900.0
2008-04-23 12:00:00,43.6,43.66,43.51,43.53,208100.0,21.0744,21.1034,21.0309,21.0406,208100.0
2008-04-23 12:30:00,43.53,43.53,43.31,43.43,240300.0,21.0406,21.0406,20.9343,20.9923,240300.0
2008-04-23 13:00:00,43.43,43.46,43.37,43.38,122000.0,20.9923,21.0068,20.9633,20.9681,122000.0
2008-04-23 13:30:00,43.38,43.45,43.36,43.43,131800.0,20.9681,21.0019,20.9584,20.9923,131800.0
2008-04-23 14:00:00,43.44,43.47,43.4,43.42,109800.0,20.9971,21.0116,20.9778,20.9874,109800.0
2008-04-23 14:30:00,43.41,43.58,43.41,43.53,289300.0,20.9826,21.0648,20.9826,21.0406,289300.0
2008-04-23 15:00:00,43.53,43.67,43.51,43.52,267700.0,21.0406,21.1083,21.0309,21.0358,267700.0
2008-04-23 15:30:00,43.52,43.71,43.5,43.61,464200.0,21.0358,21.1276,21.0261,21.0793,464200.0
2008-04-24 09:30:00,43.56,43.92,43.48,43.54,176100.0,21.0551,21.2291,21.0164,21.0454,176100.0
2008-04-24 10:00:00,43.53,43.54,43.28,43.49,179500.0,21.0406,21.0454,20.9198,21.0213,179500.0
2008-04-24 10:30:00,43.49,43.5,43.39,43.47,93400.0,21.0213,21.0261,20.9729,21.0116,93400.0
2008-04-24 11:00:00,43.47,43.5,43.41,43.44,79700.0,21.0116,21.0261,20.9826,20.9971,79700.0
2008-04-24 11:30:00,43.45,43.59,43.42,43.45,286000.0,21.0019,21.0696,20.9874,21.0019,286000.0
2008-04-24 12:00:00,43.46,43.65,43.45,43.6,124600.0,21.0068,21.0986,21.0019,21.0744,124600.0
2008-04-24 12:30:00,43.61,43.76,43.59,43.67,77700.0,21.0793,21.1518,21.0696,21.1083,77700.0
2008-04-24 13:00:00,43.67,43.77,43.52,43.57,83400.0,21.1083,21.1566,21.0358,21.0599,83400.0
2008-04-24 13:30:00,43.58,43.62,43.5,43.62,69400.0,21.0648,21.0841,21.0261,21.0841,69400.0
2008-04-24 14:00:00,43.6,43.79,43.57,43.79,122200.0,21.0744,21.1663,21.0599,21.1663,122200.0
2008-04-24 14:30:00,43.78,43.79,43.65,43.68,76800.0,21.1614,21.1663,21.0986,21.1131,76800.0
2008-04-24 15:00:00,43.67,43.74,43.54,43.62,148800.0,21.1083,21.1421,21.0454,21.0841,148800.0
2008-04-24 15:30:00,43.61,43.64,43.38,43.42,184600.0,21.0793,21.0938,20.9681,20.9874,184600.0
2008-04-25 09:30:00,43.58,43.74,43.27,43.7,84900.0,21.0648,21.1421,20.9149,21.1228,84900.0
2008-04-25 10:00:00,43.69,43.73,43.49,43.62,65400.0,21.1179,21.1373,21.0213,21.0841,65400.0
2008-04-25 10:30:00,43.64,43.69,43.41,43.49,68300.0,21.0938,21.1179,20.9826,21.0213,68300.0
2008-04-25 11:00:00,43.49,43.54,43.32,43.32,78200.0,21.0213,21.0454,20.9391,20.9391,78200.0
2008-04-25 11:30:00,43.34,43.49,43.34,43.47,59800.0,20.9488,21.0213,20.9488,21.0116,59800.0
2008-04-25 12:00:00,43.47,43.6,43.47,43.53,74800.0,21.0116,21.0744,21.0116,21.0406,74800.0
2008-04-25 12:30:00,43.53,43.56,43.49,43.53,48000.0,21.0406,21.0551,21.0213,21.0406,48000.0
2008-04-25 13:00:00,43.5,43.54,43.47,43.49,57100.0,21.0261,21.0454,21.0116,21.0213,57100.0
2008-04-25 13:30:00,43.5,43.52,43.44,43.5,64000.0,21.0261,21.0358,20.9971,21.0261,64000.0
2008-04-25 14:00:00,43.5,43.51,43.45,43.45,74600.0,21.0261,21.0309,21.0019,21.0019,74600.0
2008-04-25 14:30:00,43.46,43.48,43.38,43.45,69300.0,21.0068,21.0164,20.9681,21.0019,69300.0
2008-04-25 15:00:00,43.45,43.59,43.42,43.57,123700.0,21.0019,21.0696,20.9874,21.0599,123700.0
2008-04-25 15:30:00,43.56,43.61,43.45,43.61,174000.0,21.0551,21.0793,21.0019,21.0793,174000.0
2008-04-28 09:30:00,43.7,44.04,43.53,43.75,111600.0,21.1228,21.2871,21.0406,21.1469,111600.0
2008-04-28 10:00:00,43.73,44.05,43.67,44.02,141400.0,21.1373,21.2919,21.1083,21.2774,141400.0
2008-04-28 10:30:00,44.02,44.07,43.95,43.98,106700.0,21.2774,21.3016,21.2436,21.2581,106700.0
2008-04-28 11:00:00,43.97,43.98,43.58,43.61,137400.0,21.2533,21.2581,21.0648,21.0793,137400.0
2008-04-28 11:30:00,43.6,43.71,43.53,43.7,67400.0,21.0744,21.1276,21.0406,21.1228,67400.0
2008-04-28 12:00:00,43.7,43.83,43.69,43.82,83600.0,21.1228,21.1856,21.1179,21.1808,83600.0
2008-04-28 12:30:00,43.84,43.85,43.74,43.76,45100.0,21.1904,21.1953,21.1421,21.1518,45100.0
2008-04-28 13:00:00,43.76,43.77,43.64,43.66,82800.0,21.1518,21.1566,21.0938,21.1034,82800.0
2008-04-28 13:30:00,43.67,43.7,43.64,43.64,75600.0,21.1083,21.1228,21.0938,21.0938,75600.0
2008-04-28 14:00:00,43.64,43.65,43.47,43.5,255500.0,21.0938,21.0986,21.0116,21.0261,255500.0
2008-04-28 14:30:00,43.49,43.51,43.45,43.49,173100.0,21.0213,21.0309,21.0019,21.0213,173100.0
2008-04-28 15:00:00,43.5,43.51,43.44,43.45,199800.0,21.0261,21.0309,20.9971,21.0019,199800.0
2008-04-28 15:30:00,43.45,43.45,43.32,43.4,305300.0,21.0019,21.0019,20.9391,20.9778,305300.0
2008-04-29 09:30:00,43.28,43.57,43.28,43.4,155000.0,20.9198,21.0599,20.9198,20.9778,155000.0
2008-04-29 10:00:00,43.4,43.54,43.23,43.5,197000.0,20.9778,21.0454,20.8956,21.0261,197000.0
2008-04-29 10:30:00,43.48,43.48,43.13,43.14,161300.0,21.0164,21.0164,20.8472,20.8521,161300.0
2008-04-29 11:00:00,43.14,43.2,43.04,43.16,112000.0,20.8521,20.8811,20.8037,20.8617,112000.0
2008-04-29 11:30:00,43.16,43.35,43.16,43.31,79200.0,20.8617,20.9536,20.8617,20.9343,79200.0
2008-04-29 12:00:00,43.31,43.39,43.27,43.37,39600.0,20.9343,20.9729,20.9149,20.9633,39600.0
2008-04-29 12:30:00,43.37,43.44,43.34,43.39,106700.0,20.9633,20.9971,20.9488,20.9729,106700.0
2008-04-29 13:00:00,43.38,43.45,43.38,43.45,51100.0,20.9681,21.0019,20.9681,21.0019,51100.0
2008-04-29 13:30:00,43.45,43.48,43.44,43.46,87100.0,21.0019,21.0164,20.9971,21.0068,87100.0
2008-04-29 14:00:00,43.46,43.52,43.46,43.5,111000.0,21.0068,21.0358,21.0068,21.0261,111000.0
2008-04-29 14:30:00,43.5,43.61,43.49,43.61,149800.0,21.0261,21.0793,21.0213,21.0793,149800.0
2008-04-29 15:00:00,43.6,43.64,43.49,43.49,151500.0,21.0744,21.0938,21.0213,21.0213,151500.0
2008-04-29 15:30:00,43.49,43.54,43.32,43.51,337500.0,21.0213,21.0454,20.9391,21.0309,337500.0
2008-04-30 09:30:00,43.23,43.6,43.23,43.34,107200.0,20.8956,21.0744,20.8956,20.9488,107200.0
2008-04-30 10:00:00,43.35,43.48,43.18,43.28,116400.0,20.9536,21.0164,20.8714,20.9198,116400.0
2008-04-30 10:30:00,43.28,43.39,43.16,43.16,74100.0,20.9198,20.9729,20.8617,20.8617,74100.0
2008-04-30 11:00:00,43.18,43.35,43.17,43.3,71500.0,20.8714,20.9536,20.8666,20.9294,71500.0
2008-04-30 11:30:00,43.29,43.29,43.2,43.26,70000.0,20.9246,20.9246,20.8811,20.9101,70000.0
2008-04-30 12:00:00,43.26,43.32,43.17,43.17,75800.0,20.9101,20.9391,20.8666,20.8666,75800.0
2008-04-30 12:30:00,43.16,43.24,43.16,43.21,63200.0,20.8617,20.9004,20.8617,20.8859,63200.0
2008-04-30 13:00:00,43.21,43.33,43.2,43.31,43400.0,20.8859,20.9439,20.8811,20.9343,43400.0
2008-04-30 13:30:00,43.31,43.43,43.29,43.42,84800.0,20.9343,20.9923,20.9246,20.9874,84800.0
2008-04-30 14:00:00,43.43,44.03,43.4,43.63,292500.0,20.9923,21.2823,20.9778,21.0889,292500.0
2008-04-30 14:30:00,43.62,43.78,43.54,43.7,135600.0,21.0841,21.1614,21.0454,21.1228,135600.0
2008-04-30 15:00:00,43.7,43.71,43.34,43.4,168900.0,21.1228,21.1276,20.9488,20.9778,168900.0
2008-04-30 15:30:00,43.41,43.53,43.19,43.24,346800.0,20.9826,21.0406,20.8762,20.9004,346800.0
2008-05-01 09:30:00,43.44,43.77,43.26,43.67,170000.0,20.9971,21.1566,20.9101,21.1083,170000.0
2008-05-01 10:00:00,43.68,44.02,43.55,44.0,182800.0,21.1131,21.2774,21.0503,21.2678,182800.0
2008-05-01 10:30:00,43.99,44.0,43.58,43.61,111600.0,21.2629,21.2678,21.0648,21.0793,111600.0
2008-05-01 11:00:00,43.62,43.7,43.56,43.62,67100.0,21.0841,21.1228,21.0551,21.0841,67100.0
2008-05-01 11:30:00,43.62,43.69,43.58,43.6,60100.0,21.0841,21.1179,21.0648,21.0744,60100.0
2008-05-01 12:00:00,43.61,43.72,43.59,43.67,80100.0,21.0793,21.1324,21.0696,21.1083,80100.0
2008-05-01 12:30:00,43.67,43.94,43.58,43.77,96300.0,21.1083,21.2388,21.0648,21.1566,96300.0
2008-05-01 13:00:00,43.78,43.96,43.67,43.95,95900.0,21.1614,21.2484,21.1083,21.2436,95900.0
2008-05-01 13:30:00,43.96,44.09,43.92,44.09,58600.0,21.2484,21.3113,21.2291,21.3113,58600.0
2008-05-01 14:00:00,44.09,44.24,44.07,44.17,89800.0,21.3113,21.3838,21.3016,21.3499,89800.0
2008-05-01 14:30:00,44.16,44.28,44.08,44.17,105000.0,21.3451,21.4031,21.3064,21.3499,105000.0
2008-05-01 15:00:00,44.16,44.19,43.99,44.07,125500.0,21.3451,21.3596,21.2629,21.3016,125500.0
2008-05-01 15:30:00,44.07,44.26,43.94,44.13,303100.0,21.3016,21.3934,21.2388,21.3306,303100.0
2008-05-02 09:30:00,44.45,45.45,44.02,45.43,418100.0,21.4853,21.9686,21.2774,21.959,418100.0
2008-05-02 10:00:00,45.43,45.64,45.1,45.17,254900.0,21.959,22.0605,21.7995,21.8333,254900.0
2008-05-02 10:30:00,45.18,45.55,45.18,45.47,189800.0,21.8381,22.017,21.8381,21.9783,189800.0
2008-05-02 11:00:00,45.48,45.87,45.47,45.76,271400.0,21.9831,22.1716,21.9783,22.1185,271400.0
2008-05-02 11:30:00,45.76,45.93,45.62,45.84,187200.0,22.1185,22.2007,22.0508,22.1571,187200.0
2008-05-02 12:00:00,45.82,45.82,45.56,45.65,183600.0,22.1475,22.1475,22.0218,22.0653,183600.0
2008-05-02 12:30:00,45.64,45.64,45.5,45.5,66000.0,22.0605,22.0605,21.9928,21.9928,66000.0
2008-05-02 13:00:00,45.5,45.52,45.17,45.26,121200.0,21.9928,22.0025,21.8333,21.8768,121200.0
2008-05-02 13:30:00,45.27,45.34,45.14,45.16,144900.0,21.8816,21.9155,21.8188,21.8285,144900.0
2008-05-02 14:00:00,45.17,45.24,45.05,45.24,112800.0,21.8333,21.8671,21.7753,21.8671,112800.0
2008-05-02 14:30:00,45.22,45.39,45.21,45.29,137500.0,21.8575,21.9396,21.8526,21.8913,137500.0
2008-05-02 15:00:00,45.29,45.53,45.28,45.49,172200.0,21.8913,22.0073,21.8865,21.988,172200.0
2008-05-02 15:30:00,45.5,45.61,45.44,45.55,520100.0,21.9928,22.046,21.9638,22.017,520100.0
2008-05-05 09:30:00,45.51,45.51,44.86,45.02,252500.0,21.9976,21.9976,21.6835,21.7608,252500.0
2008-05-05 10:00:00,45.02,45.09,44.75,44.87,238600.0,21.7608,21.7946,21.6303,21.6883,238600.0
2008-05-05 10:30:00,44.87,44.96,44.85,44.91,133700.0,21.6883,21.7318,21.6786,21.7076,133700.0
2008-05-05 11:00:00,44.91,44.96,44.87,44.9,153800.0,21.7076,21.7318,21.6883,21.7028,153800.0
2008-05-05 11:30:00,44.9,44.92,44.79,44.8,212000.0,21.7028,21.7125,21.6496,21.6545,212000.0
2008-05-05 12:00:00,44.8,44.91,44.79,44.85,141000.0,21.6545,21.7076,21.6496,21.6786,141000.0
2008-05-05 12:30:00,44.85,44.91,44.8,44.83,138200.0,21.6786,21.7076,21.6545,21.669,138200.0
2008-05-05 13:00:00,44.84,44.89,44.83,44.86,111100.0,21.6738,21.698,21.669,21.6835,111100.0
2008-05-05 13:30:00,44.87,44.97,44.85,44.92,135800.0,21.6883,21.7366,21.6786,21.7125,135800.0
2008-05-05 14:00:00,44.92,44.92,44.78,44.84,133200.0,21.7125,21.7125,21.6448,21.6738,133200.0
2008-05-05 14:30:00,44.84,44.84,44.74,44.82,127200.0,21.6738,21.6738,21.6255,21.6641,127200.0
2008-05-05 15:00:00,44.82,44.88,44.8,44.84,131000.0,21.6641,21.6931,21.6545,21.6738,131000.0
2008-05-05 15:30:00,44.84,44.87,44.8,44.81,381500.0,21.6738,21.6883,21.6545,21.6593,381500.0
2008-05-06 09:30:00,44.76,44.91,43.89,44.54,199500.0,21.6351,21.7076,21.2146,21.5288,199500.0
2008-05-06 10:00:00,44.53,44.7,44.47,44.55,142300.0,21.5239,21.6061,21.4949,21.5336,142300.0
2008-05-06 10:30:00,44.54,44.54,44.33,44.41,146900.0,21.5288,21.5288,21.4273,21.4659,146900.0
2008-05-06 11:00:00,44.4,44.52,44.38,44.48,107700.0,21.4611,21.5191,21.4514,21.4998,107700.0
2008-05-06 11:30:00,44.46,44.46,44.32,44.38,125900.0,21.4901,21.4901,21.4224,21.4514,125900.0
2008-05-06 12:00:00,44.37,44.58,44.37,44.55,119100.0,21.4466,21.5481,21.4466,21.5336,119100.0
2008-05-06 12:30:00,44.54,44.87,44.53,44.78,136400.0,21.5288,21.6883,21.5239,21.6448,136400.0
2008-05-06 13:00:00,44.78,44.82,44.7,44.74,77600.0,21.6448,21.6641,21.6061,21.6255,77600.0
2008-05-06 13:30:00,44.74,44.85,44.67,44.76,128800.0,21.6255,21.6786,21.5916,21.6351,128800.0
2008-05-06 14:00:00,44.77,44.84,44.66,44.82,101100.0,21.64,21.6738,21.5868,21.6641,101100.0
2008-05-06 14:30:00,44.83,45.02,44.82,44.94,132300.0,21.669,21.7608,21.6641,21.7221,132300.0
2008-05-06 15:00:00,44.94,44.95,44.8,44.8,120300.0,21.7221,21.727,21.6545,21.6545,120300.0
2008-05-06 15:30:00,44.81,44.96,44.78,44.82,283600.0,21.6593,21.7318,21.6448,21.6641,283600.0
2008-05-07 09:30:00,44.91,44.98,44.58,44.6,134300.0,21.7076,21.7415,21.5481,21.5578,134300.0
2008-05-07 10:00:00,44.61,44.9,44.6,44.85,87800.0,21.5626,21.7028,21.5578,21.6786,87800.0
2008-05-07 10:30:00,44.86,44.89,44.64,44.65,135800.0,21.6835,21.698,21.5771,21.582,135800.0
2008-05-07 11:00:00,44.65,44.89,44.65,44.86,83000.0,21.582,21.698,21.582,21.6835,83000.0
2008-05-07 11:30:00,44.87,44.91,44.8,44.84,53200.0,21.6883,21.7076,21.6545,21.6738,53200.0
2008-05-07 12:00:00,44.84,44.9,44.82,44.84,54800.0,21.6738,21.7028,21.6641,21.6738,54800.0
2008-05-07 12:30:00,44.84,44.89,44.82,44.84,45500.0,21.6738,21.698,21.6641,21.6738,45500.0
2008-05-07 13:00:00,44.84,44.85,44.65,44.74,128600.0,21.6738,21.6786,21.582,21.6255,128600.0
2008-05-07 13:30:00,44.74,44.79,44.7,44.76,51100.0,21.6255,21.6496,21.6061,21.6351,51100.0
2008-05-07 14:00:00,44.77,44.79,44.6,44.66,134100.0,21.64,21.6496,21.5578,21.5868,134100.0
2008-05-07 14:30:00,44.66,44.66,44.46,44.62,187200.0,21.5868,21.5868,21.4901,21.5675,187200.0
2008-05-07 15:00:00,44.63,44.77,44.5,44.57,212500.0,21.5723,21.64,21.5094,21.5433,212500.0
2008-05-07 15:30:00,44.58,44.81,44.45,44.51,564600.0,21.5481,21.6593,21.4853,21.5143,564600.0
2008-05-08 09:30:00,44.6,45.66,44.44,44.5,104000.0,21.5578,22.0701,21.4804,21.5094,104000.0
2008-05-08 10:00:00,44.49,44.59,44.42,44.54,119700.0,21.5046,21.553,21.4708,21.5288,119700.0
2008-05-08 10:30:00,44.54,44.65,44.46,44.65,103500.0,21.5288,21.582,21.4901,21.582,103500.0
2008-05-08 11:00:00,44.63,45.01,44.6,44.99,157100.0,21.5723,21.756,21.5578,21.7463,157100.0
2008-05-08 11:30:00,44.98,45.09,44.84,44.89,228200.0,21.7415,21.7946,21.6738,21.698,228200.0
2008-05-08 12:00:00,44.89,44.9,44.66,44.66,88300.0,21.698,21.7028,21.5868,21.5868,88300.0
2008-05-08 12:30:00,44.67,44.83,44.67,44.82,53500.0,21.5916,21.669,21.5916,21.6641,53500.0
2008-05-08 13:00:00,44.82,45.02,44.8,45.02,126000.0,21.6641,21.7608,21.6545,21.7608,126000.0
2008-05-08 13:30:00,45.01,45.11,44.9,45.11,83000.0,21.756,21.8043,21.7028,21.8043,83000.0
2008-05-08 14:00:00,45.09,45.12,44.89,44.93,137300.0,21.7946,21.8091,21.698,21.7173,137300.0
2008-05-08 14:30:00,44.93,45.04,44.84,44.84,81200.0,21.7173,21.7705,21.6738,21.6738,81200.0
2008-05-08 15:00:00,44.84,44.99,44.8,44.84,100300.0,21.6738,21.7463,21.6545,21.6738,100300.0
2008-05-08 15:30:00,44.84,44.99,44.79,44.97,171800.0,21.6738,21.7463,21.6496,21.7366,171800.0
2008-05-09 09:30:00,45.01,45.01,44.21,44.45,147200.0,21.756,21.756,21.3693,21.4853,147200.0
2008-05-09 10:00:00,44.46,44.69,44.4,44.61,108800.0,21.4901,21.6013,21.4611,21.5626,108800.0
2008-05-09 10:30:00,44.61,44.75,44.43,44.65,194600.0,21.5626,21.6303,21.4756,21.582,194600.0
2008-05-09 11:00:00,44.65,44.94,44.65,44.83,163000.0,21.582,21.7221,21.582,21.669,163000.0
2008-05-09 11:30:00,44.82,44.82,44.63,44.66,146800.0,21.6641,21.6641,21.5723,21.5868,146800.0
2008-05-09 12:00:00,44.65,44.67,44.56,44.63,82600.0,21.582,21.5916,21.5384,21.5723,82600.0
2008-05-09 12:30:00,44.64,44.65,44.59,44.65,63800.0,21.5771,21.582,21.553,21.582,63800.0
2008-05-09 13:00:00,44.64,44.84,44.62,44.79,81500.0,21.5771,21.6738,21.5675,21.6496,81500.0
2008-05-09 13:30:00,44.78,44.95,44.75,44.87,86300.0,21.6448,21.727,21.6303,21.6883,86300.0
2008-05-09 14:00:00,44.89,45.02,44.88,44.91,96000.0,21.698,21.7608,21.6931,21.7076,96000.0
2008-05-09 14:30:00,44.91,45.02,44.89,44.98,76200.0,21.7076,21.7608,21.698,21.7415,76200.0
2008-05-09 15:00:00,44.97,45.14,44.95,45.13,83400.0,21.7366,21.8188,21.727,21.814,83400.0
2008-05-09 15:30:00,45.13,45.19,44.86,44.96,256100.0,21.814,21.843,21.6835,21.7318,256100.0
2008-05-12 09:30:00,45.18,45.18,44.8,44.87,86100.0,21.8381,21.8381,21.6545,21.6883,86100.0
2008-05-12 10:00:00,44.83,45.02,44.82,44.92,55000.0,21.669,21.7608,21.6641,21.7125,55000.0
2008-05-12 10:30:00,44.94,45.1,44.93,45.07,69900.0,21.7221,21.7995,21.7173,21.785,69900.0
2008-05-12 11:00:00,45.09,45.2,45.06,45.16,69500.0,21.7946,21.8478,21.7801,21.8285,69500.0
2008-05-12 11:30:00,45.15,45.2,44.93,44.98,71800.0,21.8236,21.8478,21.7173,21.7415,71800.0
2008-05-12 12:00:00,45.0,45.07,44.98,45.03,49900.0,21.7511,21.785,21.7415,21.7656,49900.0
2008-05-12 12:30:00,45.02,45.13,45.01,45.05,24900.0,21.7608,21.814,21.756,21.7753,24900.0
2008-05-12 13:00:00,45.06,45.09,45.0,45.0,29800.0,21.7801,21.7946,21.7511,21.7511,29800.0
2008-05-12 13:30:00,44.98,45.05,44.95,45.0,83700.0,21.7415,21.7753,21.727,21.7511,83700.0
2008-05-12 14:00:00,45.03,45.18,44.97,45.17,79700.0,21.7656,21.8381,21.7366,21.8333,79700.0
2008-05-12 14:30:00,45.16,45.26,45.16,45.16,54500.0,21.8285,21.8768,21.8285,21.8285,54500.0
2008-05-12 15:00:00,45.18,45.25,45.1,45.22,101700.0,21.8381,21.872,21.7995,21.8575,101700.0
2008-05-12 15:30:00,45.22,45.31,45.15,45.28,253500.0,21.8575,21.901,21.8236,21.8865,253500.0
2008-05-13 09:30:00,45.5,45.66,44.91,45.09,149000.0,21.9928,22.0701,21.7076,21.7946,149000.0
2008-05-13 10:00:00,45.08,45.17,44.88,45.05,118300.0,21.7898,21.8333,21.6931,21.7753,118300.0
2008-05-13 10:30:00,45.05,45.12,44.92,45.1,119600.0,21.7753,21.8091,21.7125,21.7995,119600.0
2008-05-13 11:00:00,45.11,45.16,45.0,45.0,86600.0,21.8043,21.8285,21.7511,21.7511,86600.0
2008-05-13 11:30:00,45.01,45.03,44.9,45.03,87900.0,21.756,21.7656,21.7028,21.7656,87900.0
2008-05-13 12:00:00,45.02,45.19,45.02,45.1,80400.0,21.7608,21.843,21.7608,21.7995,80400.0
2008-05-13 12:30:00,45.1,45.2,44.98,44.99,62100.0,21.7995,21.8478,21.7415,21.7463,62100.0
2008-05-13 13:00:00,45.02,45.1,44.94,45.08,58500.0,21.7608,21.7995,21.7221,21.7898,58500.0
2008-05-13 13:30:00,45.09,45.2,45.05,45.13,77600.0,21.7946,21.8478,21.7753,21.814,77600.0
2008-05-13 14:00:00,45.13,45.24,45.0,45.01,56700.0,21.814,21.8671,21.7511,21.756,56700.0
2008-05-13 14:30:00,45.02,45.05,44.91,44.97,86500.0,21.7608,21.7753,21.7076,21.7366,86500.0
2008-05-13 15:00:00,44.97,45.0,44.9,44.93,122700.0,21.7366,21.7511,21.7028,21.7173,122700.0
2008-05-13 15:30:00,44.93,45.0,44.9,44.97,253100.0,21.7173,21.7511,21.7028,21.7366,253100.0
2008-05-14 09:30:00,45.04,45.42,44.97,45.27,301300.0,21.7705,21.9541,21.7366,21.8816,301300.0
2008-05-14 10:00:00,45.27,45.34,45.22,45.26,140800.0,21.8816,21.9155,21.8575,21.8768,140800.0
2008-05-14 10:30:00,45.24,45.53,45.24,45.31,298700.0,21.8671,22.0073,21.8671,21.901,298700.0
2008-05-14 11:00:00,45.31,45.44,45.28,45.43,109800.0,21.901,21.9638,21.8865,21.959,109800.0
2008-05-14 11:30:00,45.43,45.61,45.43,45.54,147000.0,21.959,22.046,21.959,22.0121,147000.0
2008-05-14 12:00:00,45.55,45.67,44.93,45.64,93700.0,22.017,22.075,21.7173,22.0605,93700.0
2008-05-14 12:30:00,45.63,45.64,45.52,45.55,101800.0,22.0556,22.0605,22.0025,22.017,101800.0
2008-05-14 13:00:00,45.56,45.65,45.54,45.65,117000.0,22.0218,22.0653,22.0121,22.0653,117000.0
2008-05-14 13:30:00,45.65,45.73,45.64,45.66,80500.0,22.0653,22.104,22.0605,22.0701,80500.0
2008-05-14 14:00:00,45.65,45.66,45.58,45.65,133300.0,22.0653,22.0701,22.0315,22.0653,133300.0
2008-05-14 14:30:00,45.66,45.73,45.6,45.61,158100.0,22.0701,22.104,22.0411,22.046,158100.0
2008-05-14 15:00:00,45.6,45.82,45.6,45.79,174900.0,22.0411,22.1475,22.0411,22.133,174900.0
2008-05-14 15:30:00,45.79,45.8,45.64,45.69,428700.0,22.133,22.1378,22.0605,22.0846,428700.0
2008-05-15 09:30:00,45.63,45.64,45.27,45.36,102900.0,22.0556,22.0605,21.8816,21.9251,102900.0
2008-05-15 10:00:00,45.35,45.45,45.28,45.35,168400.0,21.9203,21.9686,21.8865,21.9203,168400.0
2008-05-15 10:30:00,45.35,45.41,45.28,45.4,111300.0,21.9203,21.9493,21.8865,21.9445,111300.0
2008-05-15 11:00:00,45.41,45.54,45.39,45.42,94600.0,21.9493,22.0121,21.9396,21.9541,94600.0
2008-05-15 11:30:00,45.42,45.52,45.33,45.51,89700.0,21.9541,22.0025,21.9106,21.9976,89700.0
2008-05-15 12:00:00,45.5,45.56,45.43,45.55,117100.0,21.9928,22.0218,21.959,22.017,117100.0
2008-05-15 12:30:00,45.55,45.6,45.43,45.5,54400.0,22.017,22.0411,21.959,21.9928,54400.0
2008-05-15 13:00:00,45.49,45.58,45.37,45.54,155900.0,21.988,22.0315,21.93,22.0121,155900.0
2008-05-15 13:30:00,45.52,45.54,45.36,45.41,68300.0,22.0025,22.0121,21.9251,21.9493,68300.0
2008-05-15 14:00:00,45.41,45.45,45.28,45.29,93600.0,21.9493,21.9686,21.8865,21.8913,93600.0
2008-05-15 14:30:00,45.3,45.51,45.3,45.5,103100.0,21.8961,21.9976,21.8961,21.9928,103100.0
2008-05-15 15:00:00,45.51,45.55,45.44,45.51,163800.0,21.9976,22.017,21.9638,21.9976,163800.0
2008-05-15 15:30:00,45.52,45.69,45.5,45.63,217200.0,22.0025,22.0846,21.9928,22.0556,217200.0
2008-05-16 09:30:00,45.7,45.81,45.52,45.81,421300.0,22.0895,22.1426,22.0025,22.1426,421300.0
2008-05-16 10:00:00,45.8,45.89,45.61,45.85,161500.0,22.1378,22.1813,22.046,22.162,161500.0
2008-05-16 10:30:00,45.86,45.92,45.78,45.8,60900.0,22.1668,22.1958,22.1281,22.1378,60900.0
2008-05-16 11:00:00,45.8,45.93,45.8,45.91,58800.0,22.1378,22.2007,22.1378,22.191,58800.0
2008-05-16 11:30:00,45.93,45.94,45.89,45.91,80300.0,22.2007,22.2055,22.1813,22.191,80300.0
2008-05-16 12:00:00,45.91,45.96,45.9,45.93,85400.0,22.191,22.2152,22.1861,22.2007,85400.0
2008-05-16 12:30:00,45.94,45.96,45.9,45.9,101700.0,22.2055,22.2152,22.1861,22.1861,101700.0
2008-05-16 13:00:00,45.9,45.99,45.9,45.99,90800.0,22.1861,22.2297,22.1861,22.2297,90800.0
2008-05-16 13:30:00,45.98,45.99,45.9,45.92,79500.0,22.2248,22.2297,22.1861,22.1958,79500.0
2008-05-16 14:00:00,45.92,45.95,45.86,45.91,120700.0,22.1958,22.2103,22.1668,22.191,120700.0
2008-05-16 14:30:00,45.9,45.99,45.89,45.96,115500.0,22.1861,22.2297,22.1813,22.2152,115500.0
2008-05-16 15:00:00,45.96,45.98,45.89,45.89,116900.0,22.2152,22.2248,22.1813,22.1813,116900.0
2008-05-16 15:30:00,45.89,46.02,45.86,45.93,239600.0,22.1813,22.2442,22.1668,22.2007,239600.0
2008-05-19 09:30:00,45.9,46.24,45.86,46.12,84900.0,22.1861,22.3505,22.1668,22.2925,84900.0
2008-05-19 10:00:00,46.11,46.31,46.1,46.3,102100.0,22.2877,22.3843,22.2828,22.3795,102100.0
2008-05-19 10:30:00,46.29,46.41,46.24,46.36,80300.0,22.3747,22.4327,22.3505,22.4085,80300.0
2008-05-19 11:00:00,46.34,46.46,46.33,46.42,104600.0,22.3988,22.4568,22.394,22.4375,104600.0
2008-05-19 11:30:00,46.41,46.41,46.26,46.33,94200.0,22.4327,22.4327,22.3602,22.394,94200.0
2008-05-19 12:00:00,46.31,46.35,46.27,46.29,30200.0,22.3843,22.4037,22.365,22.3747,30200.0
2008-05-19 12:30:00,46.3,46.33,46.27,46.29,42800.0,22.3795,22.394,22.365,22.3747,42800.0
2008-05-19 13:00:00,46.29,46.39,46.29,46.38,46500.0,22.3747,22.423,22.3747,22.4182,46500.0
2008-05-19 13:30:00,46.37,46.38,46.3,46.38,35300.0,22.4133,22.4182,22.3795,22.4182,35300.0
2008-05-19 14:00:00,46.37,46.37,46.06,46.12,187800.0,22.4133,22.4133,22.2635,22.2925,187800.0
2008-05-19 14:30:00,46.11,46.27,46.11,46.22,110600.0,22.2877,22.365,22.2877,22.3408,110600.0
2008-05-19 15:00:00,46.21,46.24,46.1,46.13,148700.0,22.336,22.3505,22.2828,22.2973,148700.0
2008-05-19 15:30:00,46.14,46.15,46.0,46.07,482900.0,22.3022,22.307,22.2345,22.2683,482900.0
2008-05-20 09:30:00,45.99,46.28,45.71,46.24,224200.0,22.2297,22.3698,22.0943,22.3505,224200.0
2008-05-20 10:00:00,46.25,46.41,46.13,46.4,156100.0,22.3553,22.4327,22.2973,22.4278,156100.0
2008-05-20 10:30:00,46.4,46.58,46.37,46.52,153700.0,22.4278,22.5148,22.4133,22.4858,153700.0
2008-05-20 11:00:00,46.53,46.57,46.39,46.4,131800.0,22.4907,22.51,22.423,22.4278,131800.0
2008-05-20 11:30:00,46.4,46.43,46.31,46.42,246700.0,22.4278,22.4423,22.3843,22.4375,246700.0
2008-05-20 12:00:00,46.42,46.43,46.36,46.39,114400.0,22.4375,22.4423,22.4085,22.423,114400.0
2008-05-20 12:30:00,46.4,46.51,46.39,46.4,94400.0,22.4278,22.481,22.423,22.4278,94400.0
2008-05-20 13:00:00,46.4,46.41,46.3,46.35,101300.0,22.4278,22.4327,22.3795,22.4037,101300.0
2008-05-20 13:30:00,46.34,46.43,46.3,46.36,167600.0,22.3988,22.4423,22.3795,22.4085,167600.0
2008-05-20 14:00:00,46.36,46.43,46.3,46.31,208800.0,22.4085,22.4423,22.3795,22.3843,208800.0
2008-05-20 14:30:00,46.31,46.34,46.26,46.27,114100.0,22.3843,22.3988,22.3602,22.365,114100.0
2008-05-20 15:00:00,46.27,46.41,46.27,46.37,143500.0,22.365,22.4327,22.365,22.4133,143500.0
2008-05-20 15:30:00,46.37,46.37,46.19,46.37,360300.0,22.4133,22.4133,22.3263,22.4133,360300.0
2008-05-21 09:30:00,46.37,46.86,46.37,46.73,204900.0,22.4133,22.6502,22.4133,22.5873,204900.0
2008-05-21 10:00:00,46.73,46.9,46.66,46.75,195500.0,22.5873,22.6695,22.5535,22.597,195500.0
2008-05-21 10:30:00,46.72,46.81,46.62,46.66,170100.0,22.5825,22.626,22.5342,22.5535,170100.0
2008-05-21 11:00:00,46.66,46.78,46.63,46.76,103900.0,22.5535,22.6115,22.539,22.6018,103900.0
2008-05-21 11:30:00,46.75,46.79,46.59,46.68,121200.0,22.597,22.6163,22.5197,22.5632,121200.0
2008-05-21 12:00:00,46.68,46.74,46.61,46.62,53200.0,22.5632,22.5922,22.5293,22.5342,53200.0
2008-05-21 12:30:00,46.62,46.87,46.59,46.82,102400.0,22.5342,22.655,22.5197,22.6308,102400.0
2008-05-21 13:00:00,46.82,46.89,46.75,46.88,84200.0,22.6308,22.6647,22.597,22.6598,84200.0
2008-05-21 13:30:00,46.89,46.99,46.87,46.87,97000.0,22.6647,22.713,22.655,22.655,97000.0
2008-05-21 14:00:00,46.89,46.93,46.58,46.61,203300.0,22.6647,22.684,22.5148,22.5293,203300.0
2008-05-21 14:30:00,46.62,46.65,46.43,46.61,239900.0,22.5342,22.5487,22.4423,22.5293,239900.0
2008-05-21 15:00:00,46.61,46.64,46.47,46.51,235000.0,22.5293,22.5438,22.4617,22.481,235000.0
2008-05-21 15:30:00,46.52,46.62,46.4,46.44,361600.0,22.4858,22.5342,22.4278,22.4472,361600.0
2008-05-22 09:30:00,46.64,46.99,46.44,46.45,95700.0,22.5438,22.713,22.4472,22.452,95700.0
2008-05-22 10:00:00,46.43,46.55,46.27,46.3,125000.0,22.4423,22.5003,22.365,22.3795,125000.0
2008-05-22 10:30:00,46.29,46.29,46.15,46.17,90200.0,22.3747,22.3747,22.307,22.3167,90200.0
2008-05-22 11:00:00,46.18,46.25,46.1,46.22,78800.0,22.3215,22.3553,22.2828,22.3408,78800.0
2008-05-22 11:30:00,46.22,46.41,46.21,46.4,131500.0,22.3408,22.4327,22.336,22.4278,131500.0
2008-05-22 12:00:00,46.38,46.47,46.38,46.44,126200.0,22.4182,22.4617,22.4182,22.4472,126200.0
2008-05-22 12:30:00,46.43,46.56,46.37,46.55,83500.0,22.4423,22.5052,22.4133,22.5003,83500.0
2008-05-22 13:00:00,46.55,46.6,46.51,46.57,73700.0,22.5003,22.5245,22.481,22.51,73700.0
2008-05-22 13:30:00,46.57,46.66,46.52,46.63,71400.0,22.51,22.5535,22.4858,22.539,71400.0
2008-05-22 14:00:00,46.65,46.69,46.46,46.49,100700.0,22.5487,22.568,22.4568,22.4713,100700.0
2008-05-22 14:30:00,46.49,46.69,46.48,46.66,102900.0,22.4713,22.568,22.4665,22.5535,102900.0
2008-05-22 15:00:00,46.66,46.69,46.58,46.59,144200.0,22.5535,22.568,22.5148,22.5197,144200.0
2008-05-22 15:30:00,46.59,46.76,46.56,46.7,362100.0,22.5197,22.6018,22.5052,22.5728,362100.0
2008-05-23 09:30:00,46.6,46.82,46.04,46.28,118600.0,22.5245,22.6308,22.2538,22.3698,118600.0
2008-05-23 10:00:00,46.28,46.5,46.17,46.2,176000.0,22.3698,22.4762,22.3167,22.3312,176000.0
2008-05-23 10:30:00,46.18,46.2,45.85,45.91,188000.0,22.3215,22.3312,22.162,22.191,188000.0
2008-05-23 11:00:00,45.9,45.98,45.68,45.74,114200.0,22.1861,22.2248,22.0798,22.1088,114200.0
2008-05-23 11:30:00,45.75,45.75,45.57,45.62,113800.0,22.1136,22.1136,22.0266,22.0508,113800.0
2008-05-23 12:00:00,45.62,45.63,45.49,45.53,181500.0,22.0508,22.0556,21.988,22.0073,181500.0
2008-05-23 12:30:00,45.53,45.61,45.48,45.55,120700.0,22.0073,22.046,21.9831,22.017,120700.0
2008-05-23 13:00:00,45.55,45.65,45.55,45.61,71500.0,22.017,22.0653,22.017,22.046,71500.0
2008-05-23 13:30:00,45.61,45.67,45.53,45.53,98300.0,22.046,22.075,22.0073,22.0073,98300.0
2008-05-23 14:00:00,45.52,45.57,45.48,45.53,117700.0,22.0025,22.0266,21.9831,22.0073,117700.0
2008-05-23 14:30:00,45.54,45.66,45.53,45.62,83400.0,22.0121,22.0701,22.0073,22.0508,83400.0
2008-05-23 15:00:00,45.62,45.65,45.49,45.57,116600.0,22.0508,22.0653,21.988,22.0266,116600.0
2008-05-23 15:30:00,45.57,45.66,45.46,45.48,393300.0,22.0266,22.0701,21.9735,21.9831,393300.0
2008-05-27 09:30:00,45.55,45.55,45.02,45.32,325300.0,22.017,22.017,21.7608,21.9058,325300.0
2008-05-27 10:00:00,45.31,45.66,45.22,45.48,167800.0,21.901,22.0701,21.8575,21.9831,167800.0
2008-05-27 10:30:00,45.48,45.52,45.37,45.48,104700.0,21.9831,22.0025,21.93,21.9831,104700.0
2008-05-27 11:00:00,45.48,45.54,45.46,45.47,94900.0,21.9831,22.0121,21.9735,21.9783,94900.0
2008-05-27 11:30:00,45.47,45.49,45.31,45.32,80400.0,21.9783,21.988,21.901,21.9058,80400.0
2008-05-27 12:00:00,45.32,45.39,45.26,45.31,135200.0,21.9058,21.9396,21.8768,21.901,135200.0
2008-05-27 12:30:00,45.32,45.34,45.27,45.28,94800.0,21.9058,21.9155,21.8816,21.8865,94800.0
2008-05-27 13:00:00,45.29,45.33,45.21,45.29,125900.0,21.8913,21.9106,21.8526,21.8913,125900.0
2008-05-27 13:30:00,45.3,45.38,45.28,45.33,80500.0,21.8961,21.9348,21.8865,21.9106,80500.0
2008-05-27 14:00:00,45.34,45.39,45.3,45.34,70600.0,21.9155,21.9396,21.8961,21.9155,70600.0
2008-05-27 14:30:00,45.34,45.46,45.32,45.39,148400.0,21.9155,21.9735,21.9058,21.9396,148400.0
2008-05-27 15:00:00,45.39,45.48,45.36,45.38,113000.0,21.9396,21.9831,21.9251,21.9348,113000.0
2008-05-27 15:30:00,45.39,45.62,45.39,45.52,241900.0,21.9396,22.0508,21.9396,22.0025,241900.0
2008-05-28 09:30:00,45.45,45.78,45.13,45.36,151700.0,22.1589,22.3197,22.0028,22.115,151700.0
2008-05-28 10:00:00,45.36,45.36,45.18,45.3,122800.0,22.115,22.115,22.0272,22.0857,122800.0
2008-05-28 10:30:00,45.29,45.46,45.19,45.46,107800.0,22.0808,22.1637,22.0321,22.1637,107800.0
2008-05-28 11:00:00,45.44,45.44,45.35,45.39,56100.0,22.154,22.154,22.1101,22.1296,56100.0
2008-05-28 11:30:00,45.38,45.48,45.36,45.45,62900.0,22.1247,22.1735,22.115,22.1589,62900.0
2008-05-28 12:00:00,45.43,45.54,45.27,45.42,91600.0,22.1491,22.2027,22.0711,22.1442,91600.0
2008-05-28 12:30:00,45.41,45.42,45.29,45.38,88300.0,22.1394,22.1442,22.0808,22.1247,88300.0
2008-05-28 13:00:00,45.39,45.49,45.37,45.45,69800.0,22.1296,22.1784,22.1199,22.1589,69800.0
2008-05-28 13:30:00,45.45,45.49,45.31,45.38,92100.0,22.1589,22.1784,22.0906,22.1247,92100.0
2008-05-28 14:00:00,45.38,45.41,45.27,45.34,89400.0,22.1247,22.1394,22.0711,22.1052,89400.0
2008-05-28 14:30:00,45.34,45.49,45.33,45.38,66900.0,22.1052,22.1784,22.1003,22.1247,66900.0
2008-05-28 15:00:00,45.39,45.59,45.38,45.49,93400.0,22.1296,22.2271,22.1247,22.1784,93400.0
2008-05-28 15:30:00,45.49,45.62,45.46,45.56,183200.0,22.1784,22.2417,22.1637,22.2125,183200.0
2008-05-29 09:30:00,45.63,45.68,45.45,45.56,92900.0,22.2466,22.271,22.1589,22.2125,92900.0
2008-05-29 10:00:00,45.56,45.59,45.36,45.49,98800.0,22.2125,22.2271,22.115,22.1784,98800.0
2008-05-29 10:30:00,45.49,45.75,45.31,45.74,132700.0,22.1784,22.3051,22.0906,22.3002,132700.0
2008-05-29 11:00:00,45.75,45.77,45.66,45.74,52800.0,22.3051,22.3149,22.2612,22.3002,52800.0
2008-05-29 11:30:00,45.75,45.77,45.63,45.72,98700.0,22.3051,22.3149,22.2466,22.2905,98700.0
2008-05-29 12:00:00,45.72,45.75,45.63,45.7,49800.0,22.2905,22.3051,22.2466,22.2807,49800.0
2008-05-29 12:30:00,45.7,45.87,45.7,45.86,46100.0,22.2807,22.3636,22.2807,22.3587,46100.0
2008-05-29 13:00:00,45.86,45.95,45.85,45.93,49600.0,22.3587,22.4026,22.3539,22.3929,49600.0
2008-05-29 13:30:00,45.93,45.95,45.86,45.93,55800.0,22.3929,22.4026,22.3587,22.3929,55800.0
2008-05-29 14:00:00,45.93,46.06,45.91,45.98,65300.0,22.3929,22.4563,22.3831,22.4173,65300.0
2008-05-29 14:30:00,45.98,46.03,45.85,45.89,73300.0,22.4173,22.4416,22.3539,22.3734,73300.0
2008-05-29 15:00:00,45.89,45.92,45.75,45.81,109100.0,22.3734,22.388,22.3051,22.3344,109100.0
2008-05-29 15:30:00,45.81,45.86,45.76,45.85,256600.0,22.3344,22.3587,22.31,22.3539,256600.0
2008-05-30 09:30:00,46.08,46.08,45.8,45.85,121000.0,22.466,22.466,22.3295,22.3539,121000.0
2008-05-30 10:00:00,45.85,46.09,45.81,46.08,158200.0,22.3539,22.4709,22.3344,22.466,158200.0
2008-05-30 10:30:00,46.09,46.12,45.95,46.0,150300.0,22.4709,22.4855,22.4026,22.427,150300.0
2008-05-30 11:00:00,46.01,46.17,46.01,46.15,174600.0,22.4319,22.5099,22.4319,22.5001,174600.0
2008-05-30 11:30:00,46.14,46.36,46.12,46.36,136300.0,22.4953,22.6025,22.4855,22.6025,136300.0
2008-05-30 12:00:00,46.35,46.57,46.35,46.55,157500.0,22.5976,22.7049,22.5976,22.6952,157500.0
2008-05-30 12:30:00,46.55,46.56,46.43,46.44,88500.0,22.6952,22.7,22.6366,22.6415,88500.0
2008-05-30 13:00:00,46.44,46.44,46.29,46.41,102900.0,22.6415,22.6415,22.5684,22.6269,102900.0
2008-05-30 13:30:00,46.41,46.43,46.24,46.29,141500.0,22.6269,22.6366,22.544,22.5684,141500.0
2008-05-30 14:00:00,46.29,46.35,46.25,46.3,87900.0,22.5684,22.5976,22.5489,22.5733,87900.0
2008-05-30 14:30:00,46.3,46.36,46.24,46.26,91600.0,22.5733,22.6025,22.544,22.5538,91600.0
2008-05-30 15:00:00,46.27,46.32,46.16,46.31,173900.0,22.5586,22.583,22.505,22.5781,173900.0
2008-05-30 15:30:00,46.32,46.53,46.21,46.25,419200.0,22.583,22.6854,22.5294,22.5489,419200.0
2008-06-02 09:30:00,46.2,46.26,45.78,45.81,126500.0,22.5245,22.5538,22.3197,22.3344,126500.0
2008-06-02 10:00:00,45.81,45.89,45.69,45.77,161100.0,22.3344,22.3734,22.2759,22.3149,161100.0
2008-06-02 10:30:00,45.75,45.9,45.67,45.88,157900.0,22.3051,22.3782,22.2661,22.3685,157900.0
2008-06-02 11:00:00,45.88,46.02,45.8,45.96,149500.0,22.3685,22.4368,22.3295,22.4075,149500.0
2008-06-02 11:30:00,45.95,45.98,45.8,45.83,149700.0,22.4026,22.4173,22.3295,22.3441,149700.0
2008-06-02 12:00:00,45.83,45.9,45.8,45.83,144600.0,22.3441,22.3782,22.3295,22.3441,144600.0
2008-06-02 12:30:00,45.82,45.85,45.73,45.75,190100.0,22.3392,22.3539,22.2954,22.3051,190100.0
2008-06-02 13:00:00,45.75,45.77,45.7,45.71,106400.0,22.3051,22.3149,22.2807,22.2856,106400.0
2008-06-02 13:30:00,45.71,45.81,45.71,45.81,119000.0,22.2856,22.3344,22.2856,22.3344,119000.0
2008-06-02 14:00:00,45.82,45.82,45.73,45.78,125700.0,22.3392,22.3392,22.2954,22.3197,125700.0
2008-06-02 14:30:00,45.78,45.8,45.73,45.77,215500.0,22.3197,22.3295,22.2954,22.3149,215500.0
2008-06-02 15:00:00,45.77,45.91,45.75,45.89,248400.0,22.3149,22.3831,22.3051,22.3734,248400.0
2008-06-02 15:30:00,45.89,45.94,45.77,45.88,329200.0,22.3734,22.3977,22.3149,22.3685,329200.0
2008-06-03 09:30:00,46.0,46.28,46.0,46.13,228300.0,22.427,22.5635,22.427,22.4904,228300.0
2008-06-03 10:00:00,46.13,46.3,46.07,46.09,231000.0,22.4904,22.5733,22.4611,22.4709,231000.0
2008-06-03 10:30:00,46.09,46.31,46.05,46.3,279800.0,22.4709,22.5781,22.4514,22.5733,279800.0
2008-06-03 11:00:00,46.3,46.39,46.26,46.37,196500.0,22.5733,22.6171,22.5538,22.6074,196500.0
2008-06-03 11:30:00,46.37,46.47,46.34,46.47,97900.0,22.6074,22.6561,22.5928,22.6561,97900.0
2008-06-03 12:00:00,46.47,46.51,46.44,46.45,108900.0,22.6561,22.6756,22.6415,22.6464,108900.0
2008-06-03 12:30:00,46.45,46.48,46.34,46.34,120100.0,22.6464,22.661,22.5928,22.5928,120100.0
2008-06-03 13:00:00,46.36,46.56,46.34,46.5,147600.0,22.6025,22.7,22.5928,22.6708,147600.0
2008-06-03 13:30:00,46.5,46.5,46.24,46.29,216500.0,22.6708,22.6708,22.544,22.5684,216500.0
2008-06-03 14:00:00,46.3,46.37,46.19,46.33,190100.0,22.5733,22.6074,22.5196,22.5879,190100.0
2008-06-03 14:30:00,46.33,46.67,46.32,46.47,540500.0,22.5879,22.7537,22.583,22.6561,540500.0
2008-06-03 15:00:00,46.47,46.75,46.38,46.73,441900.0,22.6561,22.7927,22.6123,22.7829,441900.0
2008-06-03 15:30:00,46.72,46.74,46.5,46.51,391600.0,22.778,22.7878,22.6708,22.6756,391600.0
2008-06-04 09:30:00,46.28,47.04,46.28,46.81,174800.0,22.5635,22.934,22.5635,22.8219,174800.0
2008-06-04 10:00:00,46.81,46.86,46.47,46.74,172400.0,22.8219,22.8463,22.6561,22.7878,172400.0
2008-06-04 10:30:00,46.73,46.77,46.59,46.64,205000.0,22.7829,22.8024,22.7147,22.739,205000.0
2008-06-04 11:00:00,46.65,46.71,46.54,46.7,118700.0,22.7439,22.7732,22.6903,22.7683,118700.0
2008-06-04 11:30:00,46.69,46.91,46.69,46.89,79900.0,22.7634,22.8707,22.7634,22.8609,79900.0
2008-06-04 12:00:00,46.89,47.08,46.83,46.95,138000.0,22.8609,22.9535,22.8317,22.8902,138000.0
2008-06-04 12:30:00,46.96,47.05,46.81,46.96,90000.0,22.895,22.9389,22.8219,22.895,90000.0
2008-06-04 13:00:00,46.93,47.12,46.87,47.05,128500.0,22.8804,22.9731,22.8512,22.9389,128500.0
2008-06-04 13:30:00,47.05,47.07,46.9,46.93,80000.0,22.9389,22.9487,22.8658,22.8804,80000.0
2008-06-04 14:00:00,46.92,46.94,46.73,46.8,133300.0,22.8755,22.8853,22.7829,22.817,133300.0
2008-06-04 14:30:00,46.79,46.97,46.6,46.65,199500.0,22.8122,22.8999,22.7195,22.7439,199500.0
2008-06-04 15:00:00,46.64,46.91,46.62,46.75,213300.0,22.739,22.8707,22.7293,22.7927,213300.0
2008-06-04 15:30:00,46.76,47.13,46.69,46.94,365800.0,22.7975,22.9779,22.7634,22.8853,365800.0
2008-06-05 09:30:00,47.12,47.12,46.5,46.78,161200.0,22.9731,22.9731,22.6708,22.8073,161200.0
2008-06-05 10:00:00,46.79,47.08,46.63,46.98,163900.0,22.8122,22.9535,22.7342,22.9048,163900.0
2008-06-05 10:30:00,46.98,46.99,46.64,46.68,235000.0,22.9048,22.9097,22.739,22.7585,235000.0
2008-06-05 11:00:00,46.69,46.8,46.59,46.7,222000.0,22.7634,22.817,22.7147,22.7683,222000.0
2008-06-05 11:30:00,46.69,46.76,46.66,46.75,175700.0,22.7634,22.7975,22.7488,22.7927,175700.0
2008-06-05 12:00:00,46.75,47.07,46.74,46.97,151200.0,22.7927,22.9487,22.7878,22.8999,151200.0
2008-06-05 12:30:00,46.98,47.15,46.96,47.13,93800.0,22.9048,22.9877,22.895,22.9779,93800.0
2008-06-05 13:00:00,47.15,47.21,47.11,47.18,131600.0,22.9877,23.0169,22.9682,23.0023,131600.0
2008-06-05 13:30:00,47.18,47.24,47.12,47.12,79400.0,23.0023,23.0316,22.9731,22.9731,79400.0
2008-06-05 14:00:00,47.12,47.2,47.06,47.1,138200.0,22.9731,23.0121,22.9438,22.9633,138200.0
2008-06-05 14:30:00,47.1,47.31,47.1,47.31,99900.0,22.9633,23.0657,22.9633,23.0657,99900.0
2008-06-05 15:00:00,47.3,47.39,47.23,47.35,130700.0,23.0608,23.1047,23.0267,23.0852,130700.0
2008-06-05 15:30:00,47.33,47.42,47.26,47.35,256700.0,23.0754,23.1193,23.0413,23.0852,256700.0
2008-06-06 09:30:00,47.1,47.29,46.53,47.1,169300.0,22.9633,23.0559,22.6854,22.9633,169300.0
2008-06-06 10:00:00,47.09,47.19,46.76,46.8,125000.0,22.9584,23.0072,22.7975,22.817,125000.0
2008-06-06 10:30:00,46.81,46.82,46.61,46.62,126900.0,22.8219,22.8268,22.7244,22.7293,126900.0
2008-06-06 11:00:00,46.62,46.69,46.41,46.48,173600.0,22.7293,22.7634,22.6269,22.661,173600.0
2008-06-06 11:30:00,46.49,46.66,46.48,46.53,140000.0,22.6659,22.7488,22.661,22.6854,140000.0
2008-06-06 12:00:00,46.53,46.56,46.34,46.4,127600.0,22.6854,22.7,22.5928,22.622,127600.0
2008-06-06 12:30:00,46.39,46.58,46.37,46.38,106500.0,22.6171,22.7098,22.6074,22.6123,106500.0
2008-06-06 13:00:00,46.39,46.41,46.18,46.34,138600.0,22.6171,22.6269,22.5148,22.5928,138600.0
2008-06-06 13:30:00,46.35,46.49,46.26,46.41,101200.0,22.5976,22.6659,22.5538,22.6269,101200.0
2008-06-06 14:00:00,46.4,46.42,46.07,46.2,131000.0,22.622,22.6318,22.4611,22.5245,131000.0
2008-06-06 14:30:00,46.18,46.33,46.11,46.12,114300.0,22.5148,22.5879,22.4806,22.4855,114300.0
2008-06-06 15:00:00,46.13,46.33,45.9,46.0,225700.0,22.4904,22.5879,22.3782,22.427,225700.0
2008-06-06 15:30:00,46.0,46.06,45.83,45.85,503000.0,22.427,22.4563,22.3441,22.3539,503000.0
2008-06-09 09:30:00,45.97,46.59,45.97,46.46,170000.0,22.4124,22.7147,22.4124,22.6513,170000.0
2008-06-09 10:00:00,46.46,46.6,46.34,46.41,132700.0,22.6513,22.7195,22.5928,22.6269,132700.0
2008-06-09 10:30:00,46.4,46.62,46.35,46.62,112800.0,22.622,22.7293,22.5976,22.7293,112800.0
2008-06-09 11:00:00,46.61,46.78,46.6,46.71,118800.0,22.7244,22.8073,22.7195,22.7732,118800.0
2008-06-09 11:30:00,46.74,46.77,46.53,46.57,67700.0,22.7878,22.8024,22.6854,22.7049,67700.0
2008-06-09 12:00:00,46.59,46.67,46.53,46.66,45700.0,22.7147,22.7537,22.6854,22.7488,45700.0
2008-06-09 12:30:00,46.64,46.76,46.62,46.74,76200.0,22.739,22.7975,22.7293,22.7878,76200.0
2008-06-09 13:00:00,46.75,46.76,46.42,46.59,86500.0,22.7927,22.7975,22.6318,22.7147,86500.0
2008-06-09 13:30:00,46.59,46.61,46.51,46.58,82300.0,22.7147,22.7244,22.6756,22.7098,82300.0
2008-06-09 14:00:00,46.57,46.65,46.43,46.61,139400.0,22.7049,22.7439,22.6366,22.7244,139400.0
2008-06-09 14:30:00,46.59,46.82,46.59,46.65,139500.0,22.7147,22.8268,22.7147,22.7439,139500.0
2008-06-09 15:00:00,46.63,46.8,46.57,46.77,148000.0,22.7342,22.817,22.7049,22.8024,148000.0
2008-06-09 15:30:00,46.75,46.89,46.67,46.8,295900.0,22.7927,22.8609,22.7537,22.817,295900.0
2008-06-10 09:30:00,46.56,46.81,46.13,46.51,147100.0,22.7,22.8219,22.4904,22.6756,147100.0
2008-06-10 10:00:00,46.49,46.5,46.27,46.45,128100.0,22.6659,22.6708,22.5586,22.6464,128100.0
2008-06-10 10:30:00,46.45,46.47,46.29,46.4,192600.0,22.6464,22.6561,22.5684,22.622,192600.0
2008-06-10 11:00:00,46.42,46.58,46.31,46.48,176500.0,22.6318,22.7098,22.5781,22.661,176500.0
2008-06-10 11:30:00,46.49,46.72,46.42,46.62,185400.0,22.6659,22.778,22.6318,22.7293,185400.0
2008-06-10 12:00:00,46.62,46.71,46.47,46.6,146900.0,22.7293,22.7732,22.6561,22.7195,146900.0
2008-06-10 12:30:00,46.62,46.85,46.55,46.84,104400.0,22.7293,22.8414,22.6952,22.8365,104400.0
2008-06-10 13:00:00,46.83,47.07,46.79,47.03,130900.0,22.8317,22.9487,22.8122,22.9292,130900.0
2008-06-10 13:30:00,47.01,47.03,46.9,46.95,81600.0,22.9194,22.9292,22.8658,22.8902,81600.0
2008-06-10 14:00:00,46.96,46.97,46.71,46.89,116600.0,22.895,22.8999,22.7732,22.8609,116600.0
2008-06-10 14:30:00,46.9,47.15,46.81,47.13,119500.0,22.8658,22.9877,22.8219,22.9779,119500.0
2008-06-10 15:00:00,47.14,47.17,46.93,47.13,166000.0,22.9828,22.9974,22.8804,22.9779,166000.0
2008-06-10 15:30:00,47.12,47.22,47.01,47.05,221500.0,22.9731,23.0218,22.9194,22.9389,221500.0
2008-06-11 09:30:00,46.87,47.2,46.5,47.12,134900.0,22.8512,23.0121,22.6708,22.9731,134900.0
2008-06-11 10:00:00,47.13,47.16,46.75,46.75,120900.0,22.9779,22.9926,22.7927,22.7927,120900.0
2008-06-11 10:30:00,46.78,46.91,46.65,46.66,134600.0,22.8073,22.8707,22.7439,22.7488,134600.0
2008-06-11 11:00:00,46.65,46.65,46.36,46.38,93800.0,22.7439,22.7439,22.6025,22.6123,93800.0
2008-06-11 11:30:00,46.4,46.59,46.32,46.53,117900.0,22.622,22.7147,22.583,22.6854,117900.0
2008-06-11 12:00:00,46.53,46.6,46.5,46.51,91800.0,22.6854,22.7195,22.6708,22.6756,91800.0
2008-06-11 12:30:00,46.52,46.52,46.36,46.44,77400.0,22.6805,22.6805,22.6025,22.6415,77400.0
2008-06-11 13:00:00,46.44,46.51,46.42,46.45,80100.0,22.6415,22.6756,22.6318,22.6464,80100.0
2008-06-11 13:30:00,46.45,46.46,46.33,46.46,97600.0,22.6464,22.6513,22.5879,22.6513,97600.0
2008-06-11 14:00:00,46.45,46.49,46.28,46.4,357700.0,22.6464,22.6659,22.5635,22.622,357700.0
2008-06-11 14:30:00,46.4,46.51,46.31,46.45,318900.0,22.622,22.6756,22.5781,22.6464,318900.0
2008-06-11 15:00:00,46.44,46.51,46.31,46.41,233700.0,22.6415,22.6756,22.5781,22.6269,233700.0
2008-06-11 15:30:00,46.41,46.43,46.2,46.26,304800.0,22.6269,22.6366,22.5245,22.5538,304800.0
2008-06-12 09:30:00,46.41,46.63,45.82,46.0,172500.0,22.6269,22.7342,22.3392,22.427,172500.0
2008-06-12 10:00:00,46.0,46.13,45.81,45.89,267100.0,22.427,22.4904,22.3344,22.3734,267100.0
2008-06-12 10:30:00,45.9,46.07,45.89,45.98,88900.0,22.3782,22.4611,22.3734,22.4173,88900.0
2008-06-12 11:00:00,45.97,46.09,45.84,45.84,129900.0,22.4124,22.4709,22.349,22.349,129900.0
2008-06-12 11:30:00,45.85,45.9,45.79,45.84,156000.0,22.3539,22.3782,22.3246,22.349,156000.0
2008-06-12 12:00:00,45.84,45.94,45.8,45.93,62200.0,22.349,22.3977,22.3295,22.3929,62200.0
2008-06-12 12:30:00,45.91,45.95,45.84,45.85,83300.0,22.3831,22.4026,22.349,22.3539,83300.0
2008-06-12 13:00:00,45.85,45.85,45.65,45.84,153700.0,22.3539,22.3539,22.2564,22.349,153700.0
2008-06-12 13:30:00,45.85,45.88,45.77,45.78,141100.0,22.3539,22.3685,22.3149,22.3197,141100.0
2008-06-12 14:00:00,45.78,45.78,45.66,45.67,211900.0,22.3197,22.3197,22.2612,22.2661,211900.0
2008-06-12 14:30:00,45.68,45.75,45.65,45.7,145700.0,22.271,22.3051,22.2564,22.2807,145700.0
2008-06-12 15:00:00,45.7,45.75,45.56,45.64,194500.0,22.2807,22.3051,22.2125,22.2515,194500.0
2008-06-12 15:30:00,45.63,45.81,45.62,45.78,381500.0,22.2466,22.3344,22.2417,22.3197,381500.0
2008-06-13 09:30:00,45.89,46.19,45.78,46.08,311000.0,22.3734,22.5196,22.3197,22.466,311000.0
2008-06-13 10:00:00,46.08,46.33,45.98,46.11,377800.0,22.466,22.5879,22.4173,22.4806,377800.0
2008-06-13 10:30:00,46.09,46.34,46.09,46.24,429900.0,22.4709,22.5928,22.4709,22.544,429900.0
2008-06-13 11:00:00,46.25,46.4,46.2,46.23,222300.0,22.5489,22.622,22.5245,22.5391,222300.0
2008-06-13 11:30:00,46.24,46.31,46.13,46.15,160400.0,22.544,22.5781,22.4904,22.5001,160400.0
2008-06-13 12:00:00,46.15,46.26,46.11,46.25,107800.0,22.5001,22.5538,22.4806,22.5489,107800.0
2008-06-13 12:30:00,46.25,46.35,45.84,45.87,147600.0,22.5489,22.5976,22.349,22.3636,147600.0
2008-06-13 13:00:00,45.88,46.1,45.87,46.05,69000.0,22.3685,22.4758,22.3636,22.4514,69000.0
2008-06-13 13:30:00,46.04,46.05,45.78,45.84,76000.0,22.4465,22.4514,22.3197,22.349,76000.0
2008-06-13 14:00:00,45.85,45.92,45.78,45.82,140300.0,22.3539,22.388,22.3197,22.3392,140300.0
2008-06-13 14:30:00,45.82,46.04,45.78,46.0,150600.0,22.3392,22.4465,22.3197,22.427,150600.0
2008-06-13 15:00:00,45.99,46.02,45.89,45.89,144100.0,22.4221,22.4368,22.3734,22.3734,144100.0
2008-06-13 15:30:00,45.89,46.11,45.75,46.09,361500.0,22.3734,22.4806,22.3051,22.4709,361500.0
2008-06-16 09:30:00,45.91,45.97,45.6,45.75,139100.0,22.3831,22.4124,22.232,22.3051,139100.0
2008-06-16 10:00:00,45.74,45.79,45.57,45.78,92100.0,22.3002,22.3246,22.2174,22.3197,92100.0
2008-06-16 10:30:00,45.78,45.91,45.72,45.82,94600.0,22.3197,22.3831,22.2905,22.3392,94600.0
2008-06-16 11:00:00,45.82,45.83,45.56,45.63,144100.0,22.3392,22.3441,22.2125,22.2466,144100.0
2008-06-16 11:30:00,45.63,45.98,45.63,45.93,112200.0,22.2466,22.4173,22.2466,22.3929,112200.0
2008-06-16 12:00:00,45.93,46.12,45.91,46.1,154300.0,22.3929,22.4855,22.3831,22.4758,154300.0
2008-06-16 12:30:00,46.11,46.28,46.08,46.23,149600.0,22.4806,22.5635,22.466,22.5391,149600.0
2008-06-16 13:00:00,46.22,46.35,46.06,46.35,74500.0,22.5343,22.5976,22.4563,22.5976,74500.0
2008-06-16 13:30:00,46.35,46.45,46.22,46.32,88200.0,22.5976,22.6464,22.5343,22.583,88200.0
2008-06-16 14:00:00,46.32,46.55,46.27,46.33,299900.0,22.583,22.6952,22.5586,22.5879,299900.0
2008-06-16 14:30:00,46.32,46.54,46.32,46.52,117700.0,22.583,22.6903,22.583,22.6805,117700.0
2008-06-16 15:00:00,46.52,46.54,46.39,46.53,122900.0,22.6805,22.6903,22.6171,22.6854,122900.0
2008-06-16 15:30:00,46.53,46.54,46.39,46.4,203000.0,22.6854,22.6903,22.6171,22.622,203000.0
2008-06-17 09:30:00,46.65,46.78,46.46,46.69,120400.0,22.7439,22.8073,22.6513,22.7634,120400.0
2008-06-17 10:00:00,46.65,46.73,46.51,46.68,122200.0,22.7439,22.7829,22.6756,22.7585,122200.0
2008-06-17 10:30:00,46.68,46.79,46.66,46.78,106500.0,22.7585,22.8122,22.7488,22.8073,106500.0
2008-06-17 11:00:00,46.79,46.83,46.66,46.67,103700.0,22.8122,22.8317,22.7488,22.7537,103700.0
2008-06-17 11:30:00,46.67,46.85,46.63,46.75,102000.0,22.7537,22.8414,22.7342,22.7927,102000.0
2008-06-17 12:00:00,46.73,46.81,46.69,46.7,62500.0,22.7829,22.8219,22.7634,22.7683,62500.0
2008-06-17 12:30:00,46.71,46.77,46.66,46.68,56000.0,22.7732,22.8024,22.7488,22.7585,56000.0
2008-06-17 13:00:00,46.68,46.71,46.61,46.66,66400.0,22.7585,22.7732,22.7244,22.7488,66400.0
2008-06-17 13:30:00,46.66,46.74,46.62,46.68,58300.0,22.7488,22.7878,22.7293,22.7585,58300.0
2008-06-17 14:00:00,46.69,46.69,46.5,46.54,68700.0,22.7634,22.7634,22.6708,22.6903,68700.0
2008-06-17 14:30:00,46.53,46.69,46.49,46.64,54800.0,22.6854,22.7634,22.6659,22.739,54800.0
2008-06-17 15:00:00,46.64,46.72,46.51,46.56,122000.0,22.739,22.778,22.6756,22.7,122000.0
2008-06-17 15:30:00,46.56,46.66,46.48,46.54,245000.0,22.7,22.7488,22.661,22.6903,245000.0
2008-06-18 09:30:00,46.34,46.51,46.15,46.48,181500.0,22.5928,22.6756,22.5001,22.661,181500.0
2008-06-18 10:00:00,46.47,46.99,46.46,46.68,200600.0,22.6561,22.9097,22.6513,22.7585,200600.0
2008-06-18 10:30:00,46.68,46.78,46.56,46.71,149300.0,22.7585,22.8073,22.7,22.7732,149300.0
2008-06-18 11:00:00,46.71,46.85,46.65,46.65,167400.0,22.7732,22.8414,22.7439,22.7439,167400.0
2008-06-18 11:30:00,46.66,46.8,46.58,46.59,162800.0,22.7488,22.817,22.7098,22.7147,162800.0
2008-06-18 12:00:00,46.59,46.79,46.58,46.78,70500.0,22.7147,22.8122,22.7098,22.8073,70500.0
2008-06-18 12:30:00,46.78,46.84,46.75,46.79,108100.0,22.8073,22.8365,22.7927,22.8122,108100.0
2008-06-18 13:00:00,46.78,46.78,46.55,46.6,106400.0,22.8073,22.8073,22.6952,22.7195,106400.0
2008-06-18 13:30:00,46.6,46.7,46.59,46.6,86800.0,22.7195,22.7683,22.7147,22.7195,86800.0
2008-06-18 14:00:00,46.6,46.65,46.35,46.41,185100.0,22.7195,22.7439,22.5976,22.6269,185100.0
2008-06-18 14:30:00,46.41,46.54,46.38,46.51,150700.0,22.6269,22.6903,22.6123,22.6756,150700.0
2008-06-18 15:00:00,46.51,46.62,46.46,46.56,223300.0,22.6756,22.7293,22.6513,22.7,223300.0
2008-06-18 15:30:00,46.56,46.67,46.51,46.61,433500.0,22.7,22.7537,22.6756,22.7244,433500.0
2008-06-19 09:30:00,46.68,47.51,46.68,47.4,328100.0,22.7585,23.1632,22.7585,23.1096,328100.0
2008-06-19 10:00:00,47.4,47.54,47.23,47.47,259400.0,23.1096,23.1778,23.0267,23.1437,259400.0
2008-06-19 10:30:00,47.47,47.48,47.3,47.46,131600.0,23.1437,23.1486,23.0608,23.1388,131600.0
2008-06-19 11:00:00,47.48,47.52,47.26,47.38,132400.0,23.1486,23.1681,23.0413,23.0998,132400.0
2008-06-19 11:30:00,47.39,47.57,47.37,47.47,183400.0,23.1047,23.1924,23.0949,23.1437,183400.0
2008-06-19 12:00:00,47.47,47.66,47.47,47.55,153400.0,23.1437,23.2363,23.1437,23.1827,153400.0
2008-06-19 12:30:00,47.55,47.63,47.5,47.6,88300.0,23.1827,23.2217,23.1583,23.2071,88300.0
2008-06-19 13:00:00,47.59,47.74,47.55,47.73,168000.0,23.2022,23.2753,23.1827,23.2705,168000.0
2008-06-19 13:30:00,47.74,47.75,47.59,47.64,219300.0,23.2753,23.2802,23.2022,23.2266,219300.0
2008-06-19 14:00:00,47.63,47.7,47.56,47.62,203000.0,23.2217,23.2558,23.1876,23.2168,203000.0
2008-06-19 14:30:00,47.63,47.71,47.49,47.54,225900.0,23.2217,23.2607,23.1534,23.1778,225900.0
2008-06-19 15:00:00,47.54,47.6,47.37,47.48,206400.0,23.1778,23.2071,23.0949,23.1486,206400.0
2008-06-19 15:30:00,47.49,47.6,47.45,47.5,323900.0,23.1534,23.2071,23.1339,23.1583,323900.0
2008-06-20 09:30:00,47.26,48.23,47.26,48.17,879500.0,23.0413,23.5142,23.0413,23.485,879500.0
2008-06-20 10:00:00,48.18,48.28,47.96,47.98,238700.0,23.4898,23.5386,23.3826,23.3923,238700.0
2008-06-20 10:30:00,47.98,48.02,47.88,47.97,232400.0,23.3923,23.4118,23.3436,23.3875,232400.0
2008-06-20 11:00:00,47.97,47.99,47.86,47.87,168700.0,23.3875,23.3972,23.3338,23.3387,168700.0
2008-06-20 11:30:00,47.87,47.92,47.69,47.72,129100.0,23.3387,23.3631,23.251,23.2656,129100.0
2008-06-20 12:00:00,47.72,47.82,47.69,47.81,63500.0,23.2656,23.3143,23.251,23.3095,63500.0
2008-06-20 12:30:00,47.8,47.92,47.78,47.87,128300.0,23.3046,23.3631,23.2948,23.3387,128300.0
2008-06-20 13:00:00,47.86,47.87,47.77,47.78,117200.0,23.3338,23.3387,23.29,23.2948,117200.0
2008-06-20 13:30:00,47.76,47.76,47.43,47.44,118700.0,23.2851,23.2851,23.1242,23.1291,118700.0
2008-06-20 14:00:00,47.44,47.49,47.26,47.34,125300.0,23.1291,23.1534,23.0413,23.0803,125300.0
2008-06-20 14:30:00,47.34,47.35,47.1,47.11,150100.0,23.0803,23.0852,22.9633,22.9682,150100.0
2008-06-20 15:00:00,47.12,47.99,47.11,47.18,191000.0,22.9731,23.3972,22.9682,23.0023,191000.0
2008-06-20 15:30:00,47.17,47.27,47.07,47.11,340200.0,22.9974,23.0462,22.9487,22.9682,340200.0
2008-06-23 09:30:00,46.99,47.83,46.99,47.67,200200.0,22.9097,23.3192,22.9097,23.2412,200200.0
2008-06-23 10:00:00,47.65,47.78,47.48,47.74,191000.0,23.2314,23.2948,23.1486,23.2753,191000.0
2008-06-23 10:30:00,47.76,47.88,47.57,47.58,117300.0,23.2851,23.3436,23.1924,23.1973,117300.0
2008-06-23 11:00:00,47.58,47.64,47.45,47.53,109200.0,23.1973,23.2266,23.1339,23.1729,109200.0
2008-06-23 11:30:00,47.56,47.68,47.5,47.59,82100.0,23.1876,23.2461,23.1583,23.2022,82100.0
2008-06-23 12:00:00,47.59,47.62,47.42,47.47,72700.0,23.2022,23.2168,23.1193,23.1437,72700.0
2008-06-23 12:30:00,47.47,47.54,47.39,47.39,99700.0,23.1437,23.1778,23.1047,23.1047,99700.0
2008-06-23 13:00:00,47.41,47.64,47.4,47.59,158100.0,23.1144,23.2266,23.1096,23.2022,158100.0
2008-06-23 13:30:00,47.6,47.68,47.57,47.58,78400.0,23.2071,23.2461,23.1924,23.1973,78400.0
2008-06-23 14:00:00,47.59,47.61,47.49,47.5,67400.0,23.2022,23.2119,23.1534,23.1583,67400.0
2008-06-23 14:30:00,47.51,47.61,47.48,47.53,76500.0,23.1632,23.2119,23.1486,23.1729,76500.0
2008-06-23 15:00:00,47.53,47.56,47.47,47.48,102700.0,23.1729,23.1876,23.1437,23.1486,102700.0
2008-06-23 15:30:00,47.49,47.58,47.44,47.53,288400.0,23.1534,23.1973,23.1291,23.1729,288400.0
2008-06-24 09:30:00,47.43,47.93,47.13,47.17,278200.0,23.1242,23.368,22.9779,22.9974,278200.0
2008-06-24 10:00:00,47.17,47.34,47.06,47.25,247300.0,22.9974,23.0803,22.9438,23.0364,247300.0
2008-06-24 10:30:00,47.25,47.28,47.15,47.18,224200.0,23.0364,23.0511,22.9877,23.0023,224200.0
2008-06-24 11:00:00,47.17,47.21,47.07,47.14,181600.0,22.9974,23.0169,22.9487,22.9828,181600.0
2008-06-24 11:30:00,47.15,47.35,47.14,47.27,258300.0,22.9877,23.0852,22.9828,23.0462,258300.0
2008-06-24 12:00:00,47.28,47.53,47.26,47.51,100500.0,23.0511,23.1729,23.0413,23.1632,100500.0
2008-06-24 12:30:00,47.51,47.57,47.4,47.51,138500.0,23.1632,23.1924,23.1096,23.1632,138500.0
2008-06-24 13:00:00,47.52,47.62,47.52,47.58,111700.0,23.1681,23.2168,23.1681,23.1973,111700.0
2008-06-24 13:30:00,47.57,47.6,47.49,47.55,105400.0,23.1924,23.2071,23.1534,23.1827,105400.0
2008-06-24 14:00:00,47.56,47.63,47.48,47.49,208800.0,23.1876,23.2217,23.1486,23.1534,208800.0
2008-06-24 14:30:00,47.49,47.62,47.49,47.6,156100.0,23.1534,23.2168,23.1534,23.2071,156100.0
2008-06-24 15:00:00,47.59,47.65,47.52,47.61,232400.0,23.2022,23.2314,23.1681,23.2119,232400.0
2008-06-24 15:30:00,47.6,47.64,47.53,47.6,439900.0,23.2071,23.2266,23.1729,23.2071,439900.0
2008-06-25 09:30:00,47.66,47.87,47.45,47.51,265300.0,23.2363,23.3387,23.1339,23.1632,265300.0
2008-06-25 10:00:00,47.5,47.74,47.46,47.53,209000.0,23.1583,23.2753,23.1388,23.1729,209000.0
2008-06-25 10:30:00,47.53,47.64,47.41,47.41,225300.0,23.1729,23.2266,23.1144,23.1144,225300.0
2008-06-25 11:00:00,47.42,47.6,47.39,47.56,186700.0,23.1193,23.2071,23.1047,23.1876,186700.0
2008-06-25 11:30:00,47.56,47.67,47.52,47.62,152700.0,23.1876,23.2412,23.1681,23.2168,152700.0
2008-06-25 12:00:00,47.62,47.64,47.6,47.62,94100.0,23.2168,23.2266,23.2071,23.2168,94100.0
2008-06-25 12:30:00,47.62,47.64,47.57,47.63,90900.0,23.2168,23.2266,23.1924,23.2217,90900.0
2008-06-25 13:00:00,47.63,47.82,47.58,47.79,113100.0,23.2217,23.3143,23.1973,23.2997,113100.0
2008-06-25 13:30:00,47.8,47.92,47.77,47.78,103400.0,23.3046,23.3631,23.29,23.2948,103400.0
2008-06-25 14:00:00,47.77,48.03,47.64,47.95,222700.0,23.29,23.4167,23.2266,23.3777,222700.0
2008-06-25 14:30:00,47.96,48.02,47.8,47.92,211900.0,23.3826,23.4118,23.3046,23.3631,211900.0
2008-06-25 15:00:00,47.93,48.22,47.89,47.91,288500.0,23.368,23.5093,23.3485,23.3582,288500.0
2008-06-25 15:30:00,47.91,48.03,47.77,47.87,378000.0,23.3582,23.4167,23.29,23.3387,378000.0
2008-06-26 09:30:00,47.22,47.7,47.18,47.68,149200.0,23.0218,23.2558,23.0023,23.2461,149200.0
2008-06-26 10:00:00,47.7,47.74,47.45,47.53,147400.0,23.2558,23.2753,23.1339,23.1729,147400.0
2008-06-26 10:30:00,47.52,47.62,47.35,47.41,155600.0,23.1681,23.2168,23.0852,23.1144,155600.0
2008-06-26 11:00:00,47.39,47.6,47.32,47.59,177600.0,23.1047,23.2071,23.0706,23.2022,177600.0
2008-06-26 11:30:00,47.58,47.68,47.51,47.66,133600.0,23.1973,23.2461,23.1632,23.2363,133600.0
2008-06-26 12:00:00,47.66,47.67,47.45,47.46,146400.0,23.2363,23.2412,23.1339,23.1388,146400.0
2008-06-26 12:30:00,47.46,47.5,47.28,47.32,161000.0,23.1388,23.1583,23.0511,23.0706,161000.0
2008-06-26 13:00:00,47.32,47.4,47.11,47.16,169000.0,23.0706,23.1096,22.9682,22.9926,169000.0
2008-06-26 13:30:00,47.16,47.27,47.11,47.26,177900.0,22.9926,23.0462,22.9682,23.0413,177900.0
2008-06-26 14:00:00,47.26,47.36,47.14,47.23,239900.0,23.0413,23.0901,22.9828,23.0267,239900.0
2008-06-26 14:30:00,47.22,47.24,46.9,46.92,282800.0,23.0218,23.0316,22.8658,22.8755,282800.0
2008-06-26 15:00:00,46.92,47.14,46.92,47.04,350900.0,22.8755,22.9828,22.8755,22.934,350900.0
2008-06-26 15:30:00,47.04,47.07,46.9,46.95,662400.0,22.934,22.9487,22.8658,22.8902,662400.0
2008-06-27 09:30:00,47.09,47.43,46.99,47.15,181100.0,22.9584,23.1242,22.9097,22.9877,181100.0
2008-06-27 10:00:00,47.15,47.33,47.0,47.14,132800.0,22.9877,23.0754,22.9145,22.9828,132800.0
2008-06-27 10:30:00,47.14,47.25,46.88,46.94,172000.0,22.9828,23.0364,22.856,22.8853,172000.0
2008-06-27 11:00:00,46.94,47.01,46.79,46.86,129800.0,22.8853,22.9194,22.8122,22.8463,129800.0
2008-06-27 11:30:00,46.87,46.91,46.69,46.73,113100.0,22.8512,22.8707,22.7634,22.7829,113100.0
2008-06-27 12:00:00,46.72,46.82,46.69,46.74,107900.0,22.778,22.8268,22.7634,22.7878,107900.0
2008-06-27 12:30:00,46.74,46.79,46.55,46.6,124700.0,22.7878,22.8122,22.6952,22.7195,124700.0
2008-06-27 13:00:00,46.6,46.61,46.38,46.43,235900.0,22.7195,22.7244,22.6123,22.6366,235900.0
2008-06-27 13:30:00,46.43,46.51,46.32,46.4,235900.0,22.6366,22.6756,22.583,22.622,235900.0
2008-06-27 14:00:00,46.4,46.5,46.36,46.43,247300.0,22.622,22.6708,22.6025,22.6366,247300.0
2008-06-27 14:30:00,46.43,46.47,46.29,46.35,139800.0,22.6366,22.6561,22.5684,22.5976,139800.0
2008-06-27 15:00:00,46.35,46.36,46.09,46.1,268900.0,22.5976,22.6025,22.4709,22.4758,268900.0
2008-06-27 15:30:00,46.1,46.29,46.04,46.21,462600.0,22.4758,22.5684,22.4465,22.5294,462600.0
2008-06-30 09:30:00,46.96,46.96,46.2,46.67,230600.0,22.895,22.895,22.5245,22.7537,230600.0
2008-06-30 10:00:00,46.67,46.85,46.49,46.84,187000.0,22.7537,22.8414,22.6659,22.8365,187000.0
2008-06-30 10:30:00,46.84,47.11,46.83,47.01,266200.0,22.8365,22.9682,22.8317,22.9194,266200.0
2008-06-30 11:00:00,47.01,47.03,46.94,46.96,303400.0,22.9194,22.9292,22.8853,22.895,303400.0
2008-06-30 11:30:00,46.97,47.13,46.94,47.09,144100.0,22.8999,22.9779,22.8853,22.9584,144100.0
2008-06-30 12:00:00,47.1,47.11,47.01,47.1,159600.0,22.9633,22.9682,22.9194,22.9633,159600.0
2008-06-30 12:30:00,47.09,47.23,47.08,47.19,153300.0,22.9584,23.0267,22.9535,23.0072,153300.0
2008-06-30 13:00:00,47.2,47.24,47.11,47.15,148400.0,23.0121,23.0316,22.9682,22.9877,148400.0
2008-06-30 13:30:00,47.15,47.16,47.06,47.15,235800.0,22.9877,22.9926,22.9438,22.9877,235800.0
2008-06-30 14:00:00,47.15,47.34,47.13,47.3,363200.0,22.9877,23.0803,22.9779,23.0608,363200.0
2008-06-30 14:30:00,47.3,47.4,47.25,47.34,294600.0,23.0608,23.1096,23.0364,23.0803,294600.0
2008-06-30 15:00:00,47.35,47.61,47.34,47.59,259500.0,23.0852,23.2119,23.0803,23.2022,259500.0
2008-06-30 15:30:00,47.58,47.67,47.45,47.46,888000.0,23.1973,23.2412,23.1339,23.1388,888000.0
2008-07-01 09:30:00,46.99,47.07,46.41,47.07,238400.0,22.9097,22.9487,22.6269,22.9487,238400.0
2008-07-01 10:00:00,47.07,47.4,46.98,47.39,343000.0,22.9487,23.1096,22.9048,23.1047,343000.0
2008-07-01 10:30:00,47.39,47.48,46.93,47.44,192000.0,23.1047,23.1486,22.8804,23.1291,192000.0
2008-07-01 11:00:00,47.43,47.56,47.31,47.54,117000.0,23.1242,23.1876,23.0657,23.1778,117000.0
2008-07-01 11:30:00,47.53,47.65,47.42,47.57,124100.0,23.1729,23.2314,23.1193,23.1924,124100.0
2008-07-01 12:00:00,47.57,47.67,47.32,47.37,173100.0,23.1924,23.2412,23.0706,23.0949,173100.0
2008-07-01 12:30:00,47.36,47.43,47.3,47.42,120800.0,23.0901,23.1242,23.0608,23.1193,120800.0
2008-07-01 13:00:00,47.42,47.56,47.4,47.47,182400.0,23.1193,23.1876,23.1096,23.1437,182400.0
2008-07-01 13:30:00,47.45,47.54,47.34,47.44,242300.0,23.1339,23.1778,23.0803,23.1291,242300.0
2008-07-01 14:00:00,47.42,47.68,47.42,47.54,205900.0,23.1193,23.2461,23.1193,23.1778,205900.0
2008-07-01 14:30:00,47.54,47.87,47.51,47.82,226500.0,23.1778,23.3387,23.1632,23.3143,226500.0
2008-07-01 15:00:00,47.81,47.82,47.55,47.56,249400.0,23.3095,23.3143,23.1827,23.1876,249400.0
2008-07-01 15:30:00,47.56,47.84,47.54,47.68,328600.0,23.1876,23.3241,23.1778,23.2461,328600.0
2008-07-02 09:30:00,47.76,48.17,47.68,48.08,210600.0,23.2851,23.485,23.2461,23.4411,210600.0
2008-07-02 10:00:00,48.09,48.4,47.95,48.34,187100.0,23.446,23.5971,23.3777,23.5679,187100.0
2008-07-02 10:30:00,48.36,48.5,48.32,48.38,208500.0,23.5776,23.6459,23.5581,23.5874,208500.0
2008-07-02 11:00:00,48.38,48.45,48.31,48.42,245100.0,23.5874,23.6215,23.5532,23.6069,245100.0
2008-07-02 11:30:00,48.41,48.47,48.3,48.38,190800.0,23.602,23.6312,23.5484,23.5874,190800.0
2008-07-02 12:00:00,48.39,48.45,48.32,48.37,142100.0,23.5922,23.6215,23.5581,23.5825,142100.0
2008-07-02 12:30:00,48.37,48.47,48.35,48.45,94900.0,23.5825,23.6312,23.5727,23.6215,94900.0
2008-07-02 13:00:00,48.46,48.46,48.38,48.4,92200.0,23.6264,23.6264,23.5874,23.5971,92200.0
2008-07-02 13:30:00,48.39,48.41,48.26,48.34,128700.0,23.5922,23.602,23.5289,23.5679,128700.0
2008-07-02 14:00:00,48.35,48.37,48.13,48.16,396700.0,23.5727,23.5825,23.4655,23.4801,396700.0
2008-07-02 14:30:00,48.15,48.2,47.9,47.91,407700.0,23.4752,23.4996,23.3533,23.3582,407700.0
2008-07-02 15:00:00,47.91,47.92,47.72,47.72,457800.0,23.3582,23.3631,23.2656,23.2656,457800.0
2008-07-02 15:30:00,47.73,47.74,47.46,47.48,640600.0,23.2705,23.2753,23.1388,23.1486,640600.0
2008-07-03 09:30:00,47.79,48.04,47.61,47.81,229800.0,23.2997,23.4216,23.2119,23.3095,229800.0
2008-07-03 10:00:00,47.78,47.79,47.25,47.47,301800.0,23.2948,23.2997,23.0364,23.1437,301800.0
2008-07-03 10:30:00,47.47,47.66,47.32,47.52,232100.0,23.1437,23.2363,23.0706,23.1681,232100.0
2008-07-03 11:00:00,47.53,47.59,47.4,47.47,198200.0,23.1729,23.2022,23.1096,23.1437,198200.0
2008-07-03 11:30:00,47.49,47.55,47.4,47.41,166500.0,23.1534,23.1827,23.1096,23.1144,166500.0
2008-07-03 12:00:00,47.42,47.49,47.04,47.04,205700.0,23.1193,23.1534,22.934,22.934,205700.0
2008-07-03 12:30:00,47.05,47.17,46.82,46.94,371100.0,22.9389,22.9974,22.8268,22.8853,371100.0
2008-07-07 09:30:00,46.97,47.42,46.97,47.32,220000.0,22.8999,23.1193,22.8999,23.0706,220000.0
2008-07-07 10:00:00,47.31,47.46,47.23,47.3,143100.0,23.0657,23.1388,23.0267,23.0608,143100.0
2008-07-07 10:30:00,47.32,47.56,47.3,47.52,107100.0,23.0706,23.1876,23.0608,23.1681,107100.0
2008-07-07 11:00:00,47.51,47.73,47.47,47.7,124500.0,23.1632,23.2705,23.1437,23.2558,124500.0
2008-07-07 11:30:00,47.72,47.77,47.46,47.46,131000.0,23.2656,23.29,23.1388,23.1388,131000.0
2008-07-07 12:00:00,47.45,47.5,47.24,47.26,112700.0,23.1339,23.1583,23.0316,23.0413,112700.0
2008-07-07 12:30:00,47.26,47.29,46.89,46.99,187100.0,23.0413,23.0559,22.8609,22.9097,187100.0
2008-07-07 13:00:00,46.97,47.01,46.6,46.7,140100.0,22.8999,22.9194,22.7195,22.7683,140100.0
2008-07-07 13:30:00,46.69,46.79,46.63,46.73,167700.0,22.7634,22.8122,22.7342,22.7829,167700.0
2008-07-07 14:00:00,46.73,46.8,46.59,46.66,182000.0,22.7829,22.817,22.7147,22.7488,182000.0
2008-07-07 14:30:00,46.66,46.69,46.38,46.5,165700.0,22.7488,22.7634,22.6123,22.6708,165700.0
2008-07-07 15:00:00,46.5,46.8,46.48,46.79,225200.0,22.6708,22.817,22.661,22.8122,225200.0
2008-07-07 15:30:00,46.81,47.11,46.75,46.79,236100.0,22.8219,22.9682,22.7927,22.8122,236100.0
2008-07-08 09:30:00,46.71,47.26,46.71,46.97,235400.0,22.7732,23.0413,22.7732,22.8999,235400.0
2008-07-08 10:00:00,46.95,47.05,46.77,46.92,230300.0,22.8902,22.9389,22.8024,22.8755,230300.0
2008-07-08 10:30:00,46.91,47.07,46.71,46.73,282200.0,22.8707,22.9487,22.7732,22.7829,282200.0
2008-07-08 11:00:00,46.75,46.77,46.56,46.75,340700.0,22.7927,22.8024,22.7,22.7927,340700.0
2008-07-08 11:30:00,46.75,46.76,46.52,46.54,110300.0,22.7927,22.7975,22.6805,22.6903,110300.0
2008-07-08 12:00:00,46.54,46.59,46.27,46.34,197600.0,22.6903,22.7147,22.5586,22.5928,197600.0
2008-07-08 12:30:00,46.34,46.42,46.23,46.31,128800.0,22.5928,22.6318,22.5391,22.5781,128800.0
2008-07-08 13:00:00,46.31,46.4,46.29,46.35,116100.0,22.5781,22.622,22.5684,22.5976,116100.0
2008-07-08 13:30:00,46.36,46.41,46.3,46.33,128400.0,22.6025,22.6269,22.5733,22.5879,128400.0
2008-07-08 14:00:00,46.33,46.37,46.28,46.35,151400.0,22.5879,22.6074,22.5635,22.5976,151400.0
2008-07-08 14:30:00,46.35,46.58,46.31,46.54,323800.0,22.5976,22.7098,22.5781,22.6903,323800.0
2008-07-08 15:00:00,46.57,46.81,46.53,46.76,262600.0,22.7049,22.8219,22.6854,22.7975,262600.0
2008-07-08 15:30:00,46.76,46.81,46.47,46.61,421700.0,22.7975,22.8219,22.6561,22.7244,421700.0
2008-07-09 09:30:00,46.46,47.17,46.46,47.1,180400.0,22.6513,22.9974,22.6513,22.9633,180400.0
2008-07-09 10:00:00,47.11,47.22,46.97,47.01,169100.0,22.9682,23.0218,22.8999,22.9194,169100.0
2008-07-09 10:30:00,47.01,47.12,46.9,47.12,222200.0,22.9194,22.9731,22.8658,22.9731,222200.0
2008-07-09 11:00:00,47.11,47.16,46.97,47.05,158900.0,22.9682,22.9926,22.8999,22.9389,158900.0
2008-07-09 11:30:00,47.05,47.17,46.93,47.15,143000.0,22.9389,22.9974,22.8804,22.9877,143000.0
2008-07-09 12:00:00,47.15,47.22,47.09,47.13,107100.0,22.9877,23.0218,22.9584,22.9779,107100.0
2008-07-09 12:30:00,47.13,47.15,46.97,47.02,90800.0,22.9779,22.9877,22.8999,22.9243,90800.0
2008-07-09 13:00:00,47.02,47.03,46.91,46.99,80100.0,22.9243,22.9292,22.8707,22.9097,80100.0
2008-07-09 13:30:00,47.0,47.14,46.97,47.09,74600.0,22.9145,22.9828,22.8999,22.9584,74600.0
2008-07-09 14:00:00,47.09,47.16,46.98,47.14,110100.0,22.9584,22.9926,22.9048,22.9828,110100.0
2008-07-09 14:30:00,47.15,47.21,47.01,47.02,121800.0,22.9877,23.0169,22.9194,22.9243,121800.0
2008-07-09 15:00:00,47.03,47.19,46.98,47.17,134300.0,22.9292,23.0072,22.9048,22.9974,134300.0
2008-07-09 15:30:00,47.17,47.23,46.93,46.95,322700.0,22.9974,23.0267,22.8804,22.8902,322700.0
2008-07-10 09:30:00,47.03,47.36,46.84,46.92,264700.0,22.9292,23.0901,22.8365,22.8755,264700.0
2008-07-10 10:00:00,46.96,47.06,46.7,46.78,284100.0,22.895,22.9438,22.7683,22.8073,284100.0
2008-07-10 10:30:00,46.77,46.99,46.64,46.88,198100.0,22.8024,22.9097,22.739,22.856,198100.0
2008-07-10 11:00:00,46.83,47.11,46.75,46.81,121400.0,22.8317,22.9682,22.7927,22.8219,121400.0
2008-07-10 11:30:00,46.85,47.0,46.81,46.89,73000.0,22.8414,22.9145,22.8219,22.8609,73000.0
2008-07-10 12:00:00,46.91,47.03,46.9,47.02,76100.0,22.8707,22.9292,22.8658,22.9243,76100.0
2008-07-10 12:30:00,46.99,47.04,46.86,46.91,52800.0,22.9097,22.934,22.8463,22.8707,52800.0
2008-07-10 13:00:00,46.89,47.18,46.85,47.11,84100.0,22.8609,23.0023,22.8414,22.9682,84100.0
2008-07-10 13:30:00,47.1,47.28,47.1,47.26,75100.0,22.9633,23.0511,22.9633,23.0413,75100.0
2008-07-10 14:00:00,47.24,47.25,46.87,46.96,119100.0,23.0316,23.0364,22.8512,22.895,119100.0
2008-07-10 14:30:00,46.97,47.1,46.83,46.9,187100.0,22.8999,22.9633,22.8317,22.8658,187100.0
2008-07-10 15:00:00,46.88,47.13,46.82,47.09,207400.0,22.856,22.9779,22.8268,22.9584,207400.0
2008-07-10 15:30:00,47.06,47.2,46.91,47.16,261000.0,22.9438,23.0121,22.8707,22.9926,261000.0
2008-07-11 09:30:00,46.69,46.94,46.48,46.78,186300.0,22.7634,22.8853,22.661,22.8073,186300.0
2008-07-11 10:00:00,46.78,47.09,46.43,46.48,170500.0,22.8073,22.9584,22.6366,22.661,170500.0
2008-07-11 10:30:00,46.45,46.83,46.44,46.8,157100.0,22.6464,22.8317,22.6415,22.817,157100.0
2008-07-11 11:00:00,46.77,47.11,46.75,46.86,182400.0,22.8024,22.9682,22.7927,22.8463,182400.0
2008-07-11 11:30:00,46.85,47.12,46.74,47.08,151300.0,22.8414,22.9731,22.7878,22.9535,151300.0
2008-07-11 12:00:00,47.09,47.15,47.0,47.07,80800.0,22.9584,22.9877,22.9145,22.9487,80800.0
2008-07-11 12:30:00,47.06,47.13,46.93,47.02,77700.0,22.9438,22.9779,22.8804,22.9243,77700.0
2008-07-11 13:00:00,47.01,47.04,46.74,46.78,136200.0,22.9194,22.934,22.7878,22.8073,136200.0
2008-07-11 13:30:00,46.78,47.01,46.72,46.88,108600.0,22.8073,22.9194,22.778,22.856,108600.0
2008-07-11 14:00:00,46.87,47.07,46.84,46.84,113000.0,22.8512,22.9487,22.8365,22.8365,113000.0
2008-07-11 14:30:00,46.85,47.36,46.82,47.22,225500.0,22.8414,23.0901,22.8268,23.0218,225500.0
2008-07-11 15:00:00,47.23,47.58,46.98,47.04,340000.0,23.0267,23.1973,22.9048,22.934,340000.0
2008-07-11 15:30:00,47.05,47.09,46.67,46.9,312200.0,22.9389,22.9584,22.7537,22.8658,312200.0
2008-07-14 09:30:00,47.33,47.33,46.53,46.58,300600.0,23.0754,23.0754,22.6854,22.7098,300600.0
2008-07-14 10:00:00,46.6,46.78,46.41,46.5,260400.0,22.7195,22.8073,22.6269,22.6708,260400.0
2008-07-14 10:30:00,46.52,46.67,46.35,46.41,147200.0,22.6805,22.7537,22.5976,22.6269,147200.0
2008-07-14 11:00:00,46.39,46.45,46.21,46.26,156900.0,22.6171,22.6464,22.5294,22.5538,156900.0
2008-07-14 11:30:00,46.26,46.34,46.05,46.16,142900.0,22.5538,22.5928,22.4514,22.505,142900.0
2008-07-14 12:00:00,46.15,46.26,46.14,46.19,177500.0,22.5001,22.5538,22.4953,22.5196,177500.0
2008-07-14 12:30:00,46.19,46.24,45.98,46.0,117600.0,22.5196,22.544,22.4173,22.427,117600.0
2008-07-14 13:00:00,46.0,46.02,45.86,45.89,151300.0,22.427,22.4368,22.3587,22.3734,151300.0
2008-07-14 13:30:00,45.9,46.01,45.84,45.97,139100.0,22.3782,22.4319,22.349,22.4124,139100.0
2008-07-14 14:00:00,45.96,46.05,45.94,46.0,170700.0,22.4075,22.4514,22.3977,22.427,170700.0
2008-07-14 14:30:00,46.0,46.05,45.92,45.97,131200.0,22.427,22.4514,22.388,22.4124,131200.0
2008-07-14 15:00:00,45.97,46.19,45.87,46.14,243800.0,22.4124,22.5196,22.3636,22.4953,243800.0
2008-07-14 15:30:00,46.15,46.29,45.93,46.01,450300.0,22.5001,22.5684,22.3929,22.4319,450300.0
2008-07-15 09:30:00,46.0,46.08,45.49,45.85,225000.0,22.427,22.466,22.1784,22.3539,225000.0
2008-07-15 10:00:00,45.86,45.89,45.53,45.67,255300.0,22.3587,22.3734,22.1979,22.2661,255300.0
2008-07-15 10:30:00,45.65,45.74,45.49,45.67,170800.0,22.2564,22.3002,22.1784,22.2661,170800.0
2008-07-15 11:00:00,45.65,45.88,45.44,45.55,232500.0,22.2564,22.3685,22.154,22.2076,232500.0
2008-07-15 11:30:00,45.54,45.64,45.41,45.44,132400.0,22.2027,22.2515,22.1394,22.154,132400.0
2008-07-15 12:00:00,45.48,45.56,45.31,45.37,128100.0,22.1735,22.2125,22.0906,22.1199,128100.0
2008-07-15 12:30:00,45.4,45.53,45.31,45.44,91900.0,22.1345,22.1979,22.0906,22.154,91900.0
2008-07-15 13:00:00,45.45,45.7,45.44,45.58,146200.0,22.1589,22.2807,22.154,22.2222,146200.0
2008-07-15 13:30:00,45.58,45.76,45.54,45.75,102400.0,22.2222,22.31,22.2027,22.3051,102400.0
2008-07-15 14:00:00,45.74,45.82,45.62,45.81,128900.0,22.3002,22.3392,22.2417,22.3344,128900.0
2008-07-15 14:30:00,45.78,45.89,45.71,45.73,104600.0,22.3197,22.3734,22.2856,22.2954,104600.0
2008-07-15 15:00:00,45.76,46.0,45.75,45.84,173700.0,22.31,22.427,22.3051,22.349,173700.0
2008-07-15 15:30:00,45.84,45.94,45.67,45.67,376500.0,22.349,22.3977,22.2661,22.2661,376500.0
2008-07-16 09:30:00,45.85,45.85,45.24,45.6,244700.0,22.3539,22.3539,22.0565,22.232,244700.0
2008-07-16 10:00:00,45.6,45.61,45.12,45.28,171300.0,22.232,22.2369,21.998,22.076,171300.0
2008-07-16 10:30:00,45.28,45.47,45.05,45.07,217200.0,22.076,22.1686,21.9638,21.9736,217200.0
2008-07-16 11:00:00,45.08,45.1,44.86,44.94,150400.0,21.9785,21.9882,21.8712,21.9102,150400.0
2008-07-16 11:30:00,44.93,44.95,44.68,44.73,134500.0,21.9053,21.9151,21.7834,21.8078,134500.0
2008-07-16 12:00:00,44.73,45.05,44.73,45.02,130300.0,21.8078,21.9638,21.8078,21.9492,130300.0
2008-07-16 12:30:00,45.01,45.11,44.92,44.92,112800.0,21.9443,21.9931,21.9005,21.9005,112800.0
2008-07-16 13:00:00,44.91,44.95,44.74,44.81,122600.0,21.8956,21.9151,21.8127,21.8468,122600.0
2008-07-16 13:30:00,44.81,44.85,44.53,44.56,183800.0,21.8468,21.8663,21.7103,21.7249,183800.0
2008-07-16 14:00:00,44.55,44.63,44.46,44.51,248100.0,21.7201,21.7591,21.6762,21.7006,248100.0
2008-07-16 14:30:00,44.53,44.62,44.41,44.43,222000.0,21.7103,21.7542,21.6518,21.6616,222000.0
2008-07-16 15:00:00,44.41,44.45,44.27,44.31,411600.0,21.6518,21.6713,21.5836,21.6031,411600.0
2008-07-16 15:30:00,44.31,44.59,44.29,44.52,556800.0,21.6031,21.7396,21.5933,21.7054,556800.0
2008-07-17 09:30:00,44.35,44.51,43.68,43.97,376800.0,21.6226,21.7006,21.2959,21.4373,376800.0
2008-07-17 10:00:00,43.97,44.08,43.75,43.97,270700.0,21.4373,21.4909,21.33,21.4373,270700.0
2008-07-17 10:30:00,43.98,44.11,43.59,43.7,225500.0,21.4422,21.5055,21.252,21.3057,225500.0
2008-07-17 11:00:00,43.71,44.04,43.69,43.93,194100.0,21.3105,21.4714,21.3008,21.4178,194100.0
2008-07-17 11:30:00,43.91,44.08,43.62,43.65,156600.0,21.408,21.4909,21.2666,21.2813,156600.0
2008-07-17 12:00:00,43.63,43.66,43.54,43.6,114800.0,21.2715,21.2862,21.2276,21.2569,114800.0
2008-07-17 12:30:00,43.61,43.73,43.6,43.7,183000.0,21.2618,21.3203,21.2569,21.3057,183000.0
2008-07-17 13:00:00,43.71,43.97,43.66,43.92,214500.0,21.3105,21.4373,21.2862,21.4129,214500.0
2008-07-17 13:30:00,43.92,44.08,43.86,43.95,199300.0,21.4129,21.4909,21.3837,21.4275,199300.0
2008-07-17 14:00:00,43.95,43.99,43.88,43.91,109400.0,21.4275,21.447,21.3934,21.408,109400.0
2008-07-17 14:30:00,43.91,43.94,43.68,43.7,152600.0,21.408,21.4227,21.2959,21.3057,152600.0
2008-07-17 15:00:00,43.71,43.8,43.69,43.71,187700.0,21.3105,21.3544,21.3008,21.3105,187700.0
2008-07-17 15:30:00,43.72,44.23,43.69,44.2,457000.0,21.3154,21.5641,21.3008,21.5494,457000.0
2008-07-18 09:30:00,44.17,45.07,44.02,44.71,917900.0,21.5348,21.9736,21.4617,21.7981,917900.0
2008-07-18 10:00:00,44.69,44.84,44.22,44.24,168500.0,21.7883,21.8615,21.5592,21.5689,168500.0
2008-07-18 10:30:00,44.26,44.37,44.21,44.23,155300.0,21.5787,21.6323,21.5543,21.5641,155300.0
2008-07-18 11:00:00,44.26,44.33,43.8,43.85,128800.0,21.5787,21.6128,21.3544,21.3788,128800.0
2008-07-18 11:30:00,43.85,43.91,43.8,43.85,101700.0,21.3788,21.408,21.3544,21.3788,101700.0
2008-07-18 12:00:00,43.86,44.04,43.82,43.88,71100.0,21.3837,21.4714,21.3642,21.3934,71100.0
2008-07-18 12:30:00,43.85,43.94,43.81,43.83,70900.0,21.3788,21.4227,21.3593,21.369,70900.0
2008-07-18 13:00:00,43.84,43.88,43.75,43.82,81500.0,21.3739,21.3934,21.33,21.3642,81500.0
2008-07-18 13:30:00,43.83,44.02,43.83,43.98,90500.0,21.369,21.4617,21.369,21.4422,90500.0
2008-07-18 14:00:00,43.99,44.28,43.99,44.27,199800.0,21.447,21.5884,21.447,21.5836,199800.0
2008-07-18 14:30:00,44.27,44.33,44.09,44.19,142700.0,21.5836,21.6128,21.4958,21.5445,142700.0
2008-07-18 15:00:00,44.19,44.31,44.18,44.28,154000.0,21.5445,21.6031,21.5397,21.5884,154000.0
2008-07-18 15:30:00,44.27,44.47,44.27,44.4,310800.0,21.5836,21.6811,21.5836,21.6469,310800.0
2008-07-21 09:30:00,44.56,44.72,43.7,44.57,219900.0,21.7249,21.8029,21.3057,21.7298,219900.0
2008-07-21 10:00:00,44.55,44.62,44.19,44.49,175300.0,21.7201,21.7542,21.5445,21.6908,175300.0
2008-07-21 10:30:00,44.5,44.61,44.47,44.53,124700.0,21.6957,21.7493,21.6811,21.7103,124700.0
2008-07-21 11:00:00,44.54,44.61,44.47,44.56,79400.0,21.7152,21.7493,21.6811,21.7249,79400.0
2008-07-21 11:30:00,44.56,44.68,44.54,44.6,88900.0,21.7249,21.7834,21.7152,21.7444,88900.0
2008-07-21 12:00:00,44.61,44.74,44.51,44.71,92100.0,21.7493,21.8127,21.7006,21.7981,92100.0
2008-07-21 12:30:00,44.74,44.84,44.68,44.84,69900.0,21.8127,21.8615,21.7834,21.8615,69900.0
2008-07-21 13:00:00,44.83,44.96,44.8,44.9,78000.0,21.8566,21.92,21.842,21.8907,78000.0
2008-07-21 13:30:00,44.89,44.97,44.79,44.8,92800.0,21.8858,21.9248,21.8371,21.842,92800.0
2008-07-21 14:00:00,44.79,44.86,44.69,44.77,124200.0,21.8371,21.8712,21.7883,21.8273,124200.0
2008-07-21 14:30:00,44.77,44.81,44.67,44.75,93800.0,21.8273,21.8468,21.7786,21.8176,93800.0
2008-07-21 15:00:00,44.73,44.8,44.65,44.79,145700.0,21.8078,21.842,21.7688,21.8371,145700.0
2008-07-21 15:30:00,44.78,44.81,44.63,44.76,299600.0,21.8322,21.8468,21.7591,21.8224,299600.0
2008-07-22 09:30:00,44.61,45.55,44.6,45.47,291400.0,21.7493,22.2076,21.7444,22.1686,291400.0
2008-07-22 10:00:00,45.49,45.49,45.15,45.33,230100.0,22.1784,22.1784,22.0126,22.1003,230100.0
2008-07-22 10:30:00,45.32,45.49,45.22,45.24,192200.0,22.0955,22.1784,22.0467,22.0565,192200.0
2008-07-22 11:00:00,45.23,45.34,44.94,44.99,195700.0,22.0516,22.1052,21.9102,21.9346,195700.0
2008-07-22 11:30:00,44.97,45.0,44.81,44.92,114500.0,21.9248,21.9395,21.8468,21.9005,114500.0
2008-07-22 12:00:00,44.9,44.94,44.76,44.8,75500.0,21.8907,21.9102,21.8224,21.842,75500.0
2008-07-22 12:30:00,44.8,44.89,44.72,44.85,83200.0,21.842,21.8858,21.8029,21.8663,83200.0
2008-07-22 13:00:00,44.87,44.98,44.82,44.86,61500.0,21.8761,21.9297,21.8517,21.8712,61500.0
2008-07-22 13:30:00,44.88,44.93,44.78,44.88,73600.0,21.881,21.9053,21.8322,21.881,73600.0
2008-07-22 14:00:00,44.9,44.9,44.68,44.79,118200.0,21.8907,21.8907,21.7834,21.8371,118200.0
2008-07-22 14:30:00,44.81,44.95,44.76,44.77,120300.0,21.8468,21.9151,21.8224,21.8273,120300.0
2008-07-22 15:00:00,44.77,44.83,44.57,44.61,203200.0,21.8273,21.8566,21.7298,21.7493,203200.0
2008-07-22 15:30:00,44.6,44.68,44.55,44.58,524300.0,21.7444,21.7834,21.7201,21.7347,524300.0
2008-07-23 09:30:00,44.55,44.72,44.02,44.09,157800.0,21.7201,21.8029,21.4617,21.4958,157800.0
2008-07-23 10:00:00,44.08,44.1,43.7,43.83,223900.0,21.4909,21.5007,21.3057,21.369,223900.0
2008-07-23 10:30:00,43.83,44.09,43.56,44.08,228300.0,21.369,21.4958,21.2374,21.4909,228300.0
2008-07-23 11:00:00,44.05,44.39,44.05,44.16,140800.0,21.4763,21.6421,21.4763,21.5299,140800.0
2008-07-23 11:30:00,44.17,44.17,44.04,44.06,156400.0,21.5348,21.5348,21.4714,21.4812,156400.0
2008-07-23 12:00:00,44.05,44.06,43.78,43.87,305800.0,21.4763,21.4812,21.3447,21.3885,305800.0
2008-07-23 12:30:00,43.87,43.93,43.55,43.55,259000.0,21.3885,21.4178,21.2325,21.2325,259000.0
2008-07-23 13:00:00,43.57,43.74,43.54,43.66,130700.0,21.2423,21.3252,21.2276,21.2862,130700.0
2008-07-23 13:30:00,43.65,43.73,43.5,43.56,163600.0,21.2813,21.3203,21.2081,21.2374,163600.0
2008-07-23 14:00:00,43.56,43.66,43.51,43.59,199300.0,21.2374,21.2862,21.213,21.252,199300.0
2008-07-23 14:30:00,43.59,43.68,43.51,43.67,216000.0,21.252,21.2959,21.213,21.291,216000.0
2008-07-23 15:00:00,43.67,43.7,43.5,43.62,254200.0,21.291,21.3057,21.2081,21.2666,254200.0
2008-07-23 15:30:00,43.63,43.7,43.55,43.68,375000.0,21.2715,21.3057,21.2325,21.2959,375000.0
2008-07-24 09:30:00,43.62,44.04,43.58,43.86,206500.0,21.2666,21.4714,21.2471,21.3837,206500.0
2008-07-24 10:00:00,43.87,43.95,43.69,43.69,220300.0,21.3885,21.4275,21.3008,21.3008,220300.0
2008-07-24 10:30:00,43.71,43.73,43.23,43.25,339700.0,21.3105,21.3203,21.0765,21.0863,339700.0
2008-07-24 11:00:00,43.25,43.27,42.73,43.1,411500.0,21.0863,21.096,20.8327,21.0131,411500.0
2008-07-24 11:30:00,43.1,43.24,43.06,43.22,326200.0,21.0131,21.0814,20.9936,21.0716,326200.0
2008-07-24 12:00:00,43.21,43.45,43.18,43.44,103900.0,21.0668,21.1838,21.0521,21.1789,103900.0
2008-07-24 12:30:00,43.45,43.72,43.42,43.72,132000.0,21.1838,21.3154,21.1691,21.3154,132000.0
2008-07-24 13:00:00,43.71,43.8,43.56,43.8,143900.0,21.3105,21.3544,21.2374,21.3544,143900.0
2008-07-24 13:30:00,43.79,43.87,43.6,43.8,157200.0,21.3495,21.3885,21.2569,21.3544,157200.0
2008-07-24 14:00:00,43.79,43.82,43.68,43.75,146900.0,21.3495,21.3642,21.2959,21.33,146900.0
2008-07-24 14:30:00,43.75,43.76,43.63,43.74,121400.0,21.33,21.3349,21.2715,21.3252,121400.0
2008-07-24 15:00:00,43.73,43.78,43.64,43.69,191200.0,21.3203,21.3447,21.2764,21.3008,191200.0
2008-07-24 15:30:00,43.69,43.84,43.69,43.74,372200.0,21.3008,21.3739,21.3008,21.3252,372200.0
2008-07-25 09:30:00,44.04,44.11,43.33,43.6,159300.0,21.4714,21.5055,21.1253,21.2569,159300.0
2008-07-25 10:00:00,43.6,43.67,43.33,43.6,122800.0,21.2569,21.291,21.1253,21.2569,122800.0
2008-07-25 10:30:00,43.63,43.75,43.61,43.66,153100.0,21.2715,21.33,21.2618,21.2862,153100.0
2008-07-25 11:00:00,43.64,43.7,43.55,43.61,108500.0,21.2764,21.3057,21.2325,21.2618,108500.0
2008-07-25 11:30:00,43.59,43.74,43.51,43.58,90800.0,21.252,21.3252,21.213,21.2471,90800.0
2008-07-25 12:00:00,43.58,43.65,43.53,43.56,107100.0,21.2471,21.2813,21.2228,21.2374,107100.0
2008-07-25 12:30:00,43.55,43.62,43.44,43.58,130100.0,21.2325,21.2666,21.1789,21.2471,130100.0
2008-07-25 13:00:00,43.56,43.63,43.54,43.58,117600.0,21.2374,21.2715,21.2276,21.2471,117600.0
2008-07-25 13:30:00,43.59,43.66,43.53,43.62,155100.0,21.252,21.2862,21.2228,21.2666,155100.0
2008-07-25 14:00:00,43.61,43.62,43.48,43.5,171500.0,21.2618,21.2666,21.1984,21.2081,171500.0
2008-07-25 14:30:00,43.5,43.56,43.45,43.48,104700.0,21.2081,21.2374,21.1838,21.1984,104700.0
2008-07-25 15:00:00,43.48,43.49,43.32,43.34,184000.0,21.1984,21.2033,21.1204,21.1301,184000.0
2008-07-25 15:30:00,43.34,43.38,43.23,43.32,191100.0,21.1301,21.1496,21.0765,21.1204,191100.0
2008-07-28 09:30:00,43.13,43.64,43.13,43.58,232700.0,21.0278,21.2764,21.0278,21.2471,232700.0
2008-07-28 10:00:00,43.58,43.95,43.58,43.91,201100.0,21.2471,21.4275,21.2471,21.408,201100.0
2008-07-28 10:30:00,43.91,44.06,43.86,43.98,158500.0,21.408,21.4812,21.3837,21.4422,158500.0
2008-07-28 11:00:00,43.99,44.06,43.92,44.01,117200.0,21.447,21.4812,21.4129,21.4568,117200.0
2008-07-28 11:30:00,44.01,44.03,43.76,43.78,79000.0,21.4568,21.4665,21.3349,21.3447,79000.0
2008-07-28 12:00:00,43.76,43.85,43.67,43.72,99300.0,21.3349,21.3788,21.291,21.3154,99300.0
2008-07-28 12:30:00,43.73,43.81,43.63,43.67,95000.0,21.3203,21.3593,21.2715,21.291,95000.0
2008-07-28 13:00:00,43.66,43.72,43.59,43.68,88500.0,21.2862,21.3154,21.252,21.2959,88500.0
2008-07-28 13:30:00,43.68,43.74,43.59,43.68,98900.0,21.2959,21.3252,21.252,21.2959,98900.0
2008-07-28 14:00:00,43.69,43.8,43.66,43.77,146300.0,21.3008,21.3544,21.2862,21.3398,146300.0
2008-07-28 14:30:00,43.76,44.01,43.74,43.93,237900.0,21.3349,21.4568,21.3252,21.4178,237900.0
2008-07-28 15:00:00,43.94,43.99,43.81,43.84,332900.0,21.4227,21.447,21.3593,21.3739,332900.0
2008-07-28 15:30:00,43.85,43.85,43.7,43.73,432100.0,21.3788,21.3788,21.3057,21.3203,432100.0
2008-07-29 09:30:00,43.94,43.94,43.5,43.6,202900.0,21.4227,21.4227,21.2081,21.2569,202900.0
2008-07-29 10:00:00,43.62,43.65,43.38,43.46,220200.0,21.2666,21.2813,21.1496,21.1886,220200.0
2008-07-29 10:30:00,43.47,43.48,43.3,43.32,209400.0,21.1935,21.1984,21.1106,21.1204,209400.0
2008-07-29 11:00:00,43.31,43.54,43.27,43.53,173100.0,21.1155,21.2276,21.096,21.2228,173100.0
2008-07-29 11:30:00,43.52,43.63,43.47,43.56,210200.0,21.2179,21.2715,21.1935,21.2374,210200.0
2008-07-29 12:00:00,43.55,43.57,43.41,43.49,396600.0,21.2325,21.2423,21.1643,21.2033,396600.0
2008-07-29 12:30:00,43.49,43.49,43.06,43.29,218900.0,21.2033,21.2033,20.9936,21.1058,218900.0
2008-07-29 13:00:00,43.26,43.37,43.24,43.34,139500.0,21.0911,21.1448,21.0814,21.1301,139500.0
2008-07-29 13:30:00,43.35,43.42,43.33,43.39,227900.0,21.135,21.1691,21.1253,21.1545,227900.0
2008-07-29 14:00:00,43.4,43.54,43.34,43.54,330500.0,21.1594,21.2276,21.1301,21.2276,330500.0
2008-07-29 14:30:00,43.54,43.56,43.25,43.36,270800.0,21.2276,21.2374,21.0863,21.1399,270800.0
2008-07-29 15:00:00,43.35,43.55,43.34,43.47,393000.0,21.135,21.2325,21.1301,21.1935,393000.0
2008-07-29 15:30:00,43.49,43.5,43.26,43.4,397600.0,21.2033,21.2081,21.0911,21.1594,397600.0
2008-07-30 09:30:00,43.41,43.64,43.25,43.6,391500.0,21.1643,21.2764,21.0863,21.2569,391500.0
2008-07-30 10:00:00,43.6,43.8,43.41,43.63,348100.0,21.2569,21.3544,21.1643,21.2715,348100.0
2008-07-30 10:30:00,43.64,43.94,43.57,43.92,312000.0,21.2764,21.4227,21.2423,21.4129,312000.0
2008-07-30 11:00:00,43.89,44.1,43.87,44.05,215800.0,21.3983,21.5007,21.3885,21.4763,215800.0
2008-07-30 11:30:00,44.04,44.04,43.84,43.91,168500.0,21.4714,21.4714,21.3739,21.408,168500.0
2008-07-30 12:00:00,43.91,44.01,43.8,43.89,140800.0,21.408,21.4568,21.3544,21.3983,140800.0
2008-07-30 12:30:00,43.89,43.93,43.8,43.85,106000.0,21.3983,21.4178,21.3544,21.3788,106000.0
2008-07-30 13:00:00,43.84,43.9,43.69,43.85,121400.0,21.3739,21.4032,21.3008,21.3788,121400.0
2008-07-30 13:30:00,43.85,44.03,43.79,43.83,185300.0,21.3788,21.4665,21.3495,21.369,185300.0
2008-07-30 14:00:00,43.83,44.05,43.82,44.02,250800.0,21.369,21.4763,21.3642,21.4617,250800.0
2008-07-30 14:30:00,44.02,44.11,43.95,44.04,223900.0,21.4617,21.5055,21.4275,21.4714,223900.0
2008-07-30 15:00:00,44.05,44.35,44.05,44.34,265800.0,21.4763,21.6226,21.4763,21.6177,265800.0
2008-07-30 15:30:00,44.34,44.53,44.28,44.38,475300.0,21.6177,21.7103,21.5884,21.6372,475300.0
2008-07-31 09:30:00,44.44,44.62,44.18,44.33,228800.0,21.6664,21.7542,21.5397,21.6128,228800.0
2008-07-31 10:00:00,44.33,44.74,44.31,44.66,177100.0,21.6128,21.8127,21.6031,21.7737,177100.0
2008-07-31 10:30:00,44.62,44.74,44.55,44.74,137900.0,21.7542,21.8127,21.7201,21.8127,137900.0
2008-07-31 11:00:00,44.74,44.75,44.6,44.63,86200.0,21.8127,21.8176,21.7444,21.7591,86200.0
2008-07-31 11:30:00,44.63,44.74,44.61,44.71,96300.0,21.7591,21.8127,21.7493,21.7981,96300.0
2008-07-31 12:00:00,44.71,44.71,44.45,44.51,87300.0,21.7981,21.7981,21.6713,21.7006,87300.0
2008-07-31 12:30:00,44.5,44.7,44.47,44.55,92300.0,21.6957,21.7932,21.6811,21.7201,92300.0
2008-07-31 13:00:00,44.56,44.6,44.48,44.51,75300.0,21.7249,21.7444,21.6859,21.7006,75300.0
2008-07-31 13:30:00,44.51,44.51,44.35,44.42,116300.0,21.7006,21.7006,21.6226,21.6567,116300.0
2008-07-31 14:00:00,44.42,44.54,44.32,44.33,161800.0,21.6567,21.7152,21.6079,21.6128,161800.0
2008-07-31 14:30:00,44.34,44.47,44.29,44.35,210400.0,21.6177,21.6811,21.5933,21.6226,210400.0
2008-07-31 15:00:00,44.35,44.51,44.34,44.38,190900.0,21.6226,21.7006,21.6177,21.6372,190900.0
2008-07-31 15:30:00,44.38,44.45,44.13,44.16,537400.0,21.6372,21.6713,21.5153,21.5299,537400.0
2008-08-01 09:30:00,44.44,44.63,43.9,43.93,229200.0,21.6664,21.7591,21.4032,21.4178,229200.0
2008-08-01 10:00:00,43.94,44.05,43.6,43.62,151500.0,21.4227,21.4763,21.2569,21.2666,151500.0
2008-08-01 10:30:00,43.62,43.7,43.53,43.58,155900.0,21.2666,21.3057,21.2228,21.2471,155900.0
2008-08-01 11:00:00,43.58,43.78,43.55,43.59,93600.0,21.2471,21.3447,21.2325,21.252,93600.0
2008-08-01 11:30:00,43.57,43.65,43.43,43.46,115300.0,21.2423,21.2813,21.174,21.1886,115300.0
2008-08-01 12:00:00,43.45,43.48,43.19,43.21,159200.0,21.1838,21.1984,21.057,21.0668,159200.0
2008-08-01 12:30:00,43.21,43.39,43.08,43.09,156100.0,21.0668,21.1545,21.0034,21.0083,156100.0
2008-08-01 13:00:00,43.08,43.37,43.08,43.28,92900.0,21.0034,21.1448,21.0034,21.1009,92900.0
2008-08-01 13:30:00,43.26,43.27,42.97,43.0,142400.0,21.0911,21.096,20.9497,20.9644,142400.0
2008-08-01 14:00:00,43.0,43.02,42.82,42.92,153600.0,20.9644,20.9741,20.8766,20.9254,153600.0
2008-08-01 14:30:00,42.91,42.92,42.59,42.69,268200.0,20.9205,20.9254,20.7645,20.8132,268200.0
2008-08-01 15:00:00,42.69,42.83,42.69,42.82,238800.0,20.8132,20.8815,20.8132,20.8766,238800.0
2008-08-01 15:30:00,42.81,42.91,42.6,42.6,483600.0,20.8717,20.9205,20.7694,20.7694,483600.0
2008-08-04 09:30:00,42.63,42.95,42.52,42.6,276800.0,20.784,20.94,20.7304,20.7694,276800.0
2008-08-04 10:00:00,42.6,42.89,42.59,42.87,152300.0,20.7694,20.9107,20.7645,20.901,152300.0
2008-08-04 10:30:00,42.87,42.89,42.59,42.61,121500.0,20.901,20.9107,20.7645,20.7742,121500.0
2008-08-04 11:00:00,42.61,42.75,42.59,42.66,117800.0,20.7742,20.8425,20.7645,20.7986,117800.0
2008-08-04 11:30:00,42.65,42.8,42.48,42.55,207100.0,20.7937,20.8669,20.7108,20.745,207100.0
2008-08-04 12:00:00,42.54,42.55,42.33,42.34,178000.0,20.7401,20.745,20.6377,20.6426,178000.0
2008-08-04 12:30:00,42.33,42.43,42.3,42.42,140800.0,20.6377,20.6865,20.6231,20.6816,140800.0
2008-08-04 13:00:00,42.42,42.53,42.42,42.49,177300.0,20.6816,20.7352,20.6816,20.7157,177300.0
2008-08-04 13:30:00,42.5,42.53,42.48,42.52,93000.0,20.7206,20.7352,20.7108,20.7304,93000.0
2008-08-04 14:00:00,42.52,42.61,42.52,42.56,133900.0,20.7304,20.7742,20.7304,20.7499,133900.0
2008-08-04 14:30:00,42.56,42.63,42.53,42.6,124400.0,20.7499,20.784,20.7352,20.7694,124400.0
2008-08-04 15:00:00,42.59,42.6,42.35,42.37,194400.0,20.7645,20.7694,20.6475,20.6572,194400.0
2008-08-04 15:30:00,42.37,42.45,42.33,42.35,427200.0,20.6572,20.6962,20.6377,20.6475,427200.0
2008-08-05 09:30:00,42.7,42.72,42.09,42.49,306400.0,20.8181,20.8279,20.5207,20.7157,306400.0
2008-08-05 10:00:00,42.48,42.49,42.21,42.46,246300.0,20.7108,20.7157,20.5792,20.7011,246300.0
2008-08-05 10:30:00,42.44,42.48,42.31,42.45,181300.0,20.6913,20.7108,20.628,20.6962,181300.0
2008-08-05 11:00:00,42.46,42.48,42.26,42.26,156900.0,20.7011,20.7108,20.6036,20.6036,156900.0
2008-08-05 11:30:00,42.26,42.33,42.17,42.21,235200.0,20.6036,20.6377,20.5597,20.5792,235200.0
2008-08-05 12:00:00,42.21,42.6,42.2,42.57,144600.0,20.5792,20.7694,20.5743,20.7547,144600.0
2008-08-05 12:30:00,42.57,42.6,42.46,42.57,89700.0,20.7547,20.7694,20.7011,20.7547,89700.0
2008-08-05 13:00:00,42.57,42.67,42.55,42.67,130000.0,20.7547,20.8035,20.745,20.8035,130000.0
2008-08-05 13:30:00,42.66,42.73,42.6,42.71,199600.0,20.7986,20.8327,20.7694,20.823,199600.0
2008-08-05 14:00:00,42.71,43.0,42.6,42.7,228900.0,20.823,20.9644,20.7694,20.8181,228900.0
2008-08-05 14:30:00,42.69,42.74,42.59,42.6,228700.0,20.8132,20.8376,20.7645,20.7694,228700.0
2008-08-05 15:00:00,42.6,42.71,42.44,42.44,294100.0,20.7694,20.823,20.6913,20.6913,294100.0
2008-08-05 15:30:00,42.45,42.54,42.36,42.48,848300.0,20.6962,20.7401,20.6523,20.7108,848300.0
2008-08-06 09:30:00,42.64,42.79,42.3,42.6,290100.0,20.7889,20.862,20.6231,20.7694,290100.0
2008-08-06 10:00:00,42.61,42.85,42.55,42.58,217200.0,20.7742,20.8912,20.745,20.7596,217200.0
2008-08-06 10:30:00,42.58,42.63,42.34,42.4,235200.0,20.7596,20.784,20.6426,20.6718,235200.0
2008-08-06 11:00:00,42.39,42.7,42.22,42.22,244600.0,20.667,20.8181,20.5841,20.5841,244600.0
2008-08-06 11:30:00,42.21,42.26,41.96,41.99,217200.0,20.5792,20.6036,20.4573,20.472,217200.0
2008-08-06 12:00:00,41.98,42.17,41.82,42.08,225800.0,20.4671,20.5597,20.3891,20.5158,225800.0
2008-08-06 12:30:00,42.08,42.15,42.07,42.12,143300.0,20.5158,20.55,20.511,20.5353,143300.0
2008-08-06 13:00:00,42.12,42.13,42.07,42.1,60300.0,20.5353,20.5402,20.511,20.5256,60300.0
2008-08-06 13:30:00,42.09,42.25,42.01,42.21,116500.0,20.5207,20.5987,20.4817,20.5792,116500.0
2008-08-06 14:00:00,42.21,42.31,42.21,42.24,150900.0,20.5792,20.628,20.5792,20.5938,150900.0
2008-08-06 14:30:00,42.24,42.39,42.2,42.26,155400.0,20.5938,20.667,20.5743,20.6036,155400.0
2008-08-06 15:00:00,42.25,42.26,42.12,42.18,193100.0,20.5987,20.6036,20.5353,20.5646,193100.0
2008-08-06 15:30:00,42.18,42.3,42.11,42.14,475100.0,20.5646,20.6231,20.5305,20.5451,475100.0
2008-08-07 09:30:00,42.12,42.21,41.62,41.92,269700.0,20.5353,20.5792,20.2916,20.4378,269700.0
2008-08-07 10:00:00,41.93,42.15,41.9,41.95,195000.0,20.4427,20.55,20.4281,20.4525,195000.0
2008-08-07 10:30:00,41.95,42.3,41.92,42.27,198200.0,20.4525,20.6231,20.4378,20.6085,198200.0
2008-08-07 11:00:00,42.27,42.27,41.93,41.94,188100.0,20.6085,20.6085,20.4427,20.4476,188100.0
2008-08-07 11:30:00,41.94,42.09,41.9,42.08,120400.0,20.4476,20.5207,20.4281,20.5158,120400.0
2008-08-07 12:00:00,42.09,42.34,42.04,42.33,115500.0,20.5207,20.6426,20.4963,20.6377,115500.0
2008-08-07 12:30:00,42.33,42.57,42.32,42.55,165700.0,20.6377,20.7547,20.6328,20.745,165700.0
2008-08-07 13:00:00,42.55,42.59,42.45,42.46,103700.0,20.745,20.7645,20.6962,20.7011,103700.0
2008-08-07 13:30:00,42.46,42.5,42.4,42.4,80700.0,20.7011,20.7206,20.6718,20.6718,80700.0
2008-08-07 14:00:00,42.41,42.48,42.39,42.45,91600.0,20.6767,20.7108,20.667,20.6962,91600.0
2008-08-07 14:30:00,42.44,42.49,42.33,42.33,117200.0,20.6913,20.7157,20.6377,20.6377,117200.0
2008-08-07 15:00:00,42.33,42.38,42.2,42.2,161300.0,20.6377,20.6621,20.5743,20.5743,161300.0
2008-08-07 15:30:00,42.2,42.21,41.87,41.95,352900.0,20.5743,20.5792,20.4134,20.4525,352900.0
2008-08-08 09:30:00,42.15,42.18,41.86,41.98,145300.0,20.55,20.5646,20.4086,20.4671,145300.0
2008-08-08 10:00:00,41.98,42.56,41.94,42.52,136200.0,20.4671,20.7499,20.4476,20.7304,136200.0
2008-08-08 10:30:00,42.53,42.54,42.37,42.49,125900.0,20.7352,20.7401,20.6572,20.7157,125900.0
2008-08-08 11:00:00,42.49,42.52,42.41,42.43,76800.0,20.7157,20.7304,20.6767,20.6865,76800.0
2008-08-08 11:30:00,42.42,42.56,42.39,42.5,75200.0,20.6816,20.7499,20.667,20.7206,75200.0
2008-08-08 12:00:00,42.51,42.64,42.48,42.62,72300.0,20.7255,20.7889,20.7108,20.7791,72300.0
2008-08-08 12:30:00,42.62,42.63,42.46,42.48,44600.0,20.7791,20.784,20.7011,20.7108,44600.0
2008-08-08 13:00:00,42.48,42.69,42.46,42.68,56400.0,20.7108,20.8132,20.7011,20.8084,56400.0
2008-08-08 13:30:00,42.69,42.77,42.6,42.63,65800.0,20.8132,20.8522,20.7694,20.784,65800.0
2008-08-08 14:00:00,42.63,42.66,42.51,42.52,47500.0,20.784,20.7986,20.7255,20.7304,47500.0
2008-08-08 14:30:00,42.52,42.57,42.49,42.49,143800.0,20.7304,20.7547,20.7157,20.7157,143800.0
2008-08-08 15:00:00,42.5,42.64,42.5,42.64,131200.0,20.7206,20.7889,20.7206,20.7889,131200.0
2008-08-08 15:30:00,42.64,42.82,42.63,42.78,313900.0,20.7889,20.8766,20.784,20.8571,313900.0
2008-08-11 09:30:00,42.62,42.69,42.36,42.57,151100.0,20.7791,20.8132,20.6523,20.7547,151100.0
2008-08-11 10:00:00,42.57,42.71,42.55,42.71,94600.0,20.7547,20.823,20.745,20.823,94600.0
2008-08-11 10:30:00,42.71,43.15,42.71,43.13,169200.0,20.823,21.0375,20.823,21.0278,169200.0
2008-08-11 11:00:00,43.13,43.14,42.87,43.02,111500.0,21.0278,21.0326,20.901,20.9741,111500.0
2008-08-11 11:30:00,43.03,43.25,42.98,43.25,144700.0,20.979,21.0863,20.9546,21.0863,144700.0
2008-08-11 12:00:00,43.24,43.55,43.24,43.48,190200.0,21.0814,21.2325,21.0814,21.1984,190200.0
2008-08-11 12:30:00,43.47,43.49,43.16,43.16,105800.0,21.1935,21.2033,21.0424,21.0424,105800.0
2008-08-11 13:00:00,43.16,43.21,43.11,43.13,87700.0,21.0424,21.0668,21.018,21.0278,87700.0
2008-08-11 13:30:00,43.13,43.24,43.02,43.04,97200.0,21.0278,21.0814,20.9741,20.9839,97200.0
2008-08-11 14:00:00,43.05,43.1,42.93,43.08,123400.0,20.9887,21.0131,20.9302,21.0034,123400.0
2008-08-11 14:30:00,43.08,43.22,43.07,43.21,172400.0,21.0034,21.0716,20.9985,21.0668,172400.0
2008-08-11 15:00:00,43.21,43.21,43.02,43.04,160000.0,21.0668,21.0668,20.9741,20.9839,160000.0
2008-08-11 15:30:00,43.04,43.27,43.0,43.25,308100.0,20.9839,21.096,20.9644,21.0863,308100.0
2008-08-12 09:30:00,43.23,43.26,42.72,42.93,117800.0,21.0765,21.0911,20.8279,20.9302,117800.0
2008-08-12 10:00:00,42.94,42.99,42.6,42.6,97500.0,20.9351,20.9595,20.7694,20.7694,97500.0
2008-08-12 10:30:00,42.6,42.86,42.59,42.71,108700.0,20.7694,20.8961,20.7645,20.823,108700.0
2008-08-12 11:00:00,42.72,42.77,42.53,42.53,108500.0,20.8279,20.8522,20.7352,20.7352,108500.0
2008-08-12 11:30:00,42.53,42.67,42.48,42.64,126800.0,20.7352,20.8035,20.7108,20.7889,126800.0
2008-08-12 12:00:00,42.65,42.82,42.62,42.72,137800.0,20.7937,20.8766,20.7791,20.8279,137800.0
2008-08-12 12:30:00,42.73,42.75,42.61,42.66,73100.0,20.8327,20.8425,20.7742,20.7986,73100.0
2008-08-12 13:00:00,42.66,42.72,42.65,42.68,92000.0,20.7986,20.8279,20.7937,20.8084,92000.0
2008-08-12 13:30:00,42.67,42.86,42.66,42.85,81000.0,20.8035,20.8961,20.7986,20.8912,81000.0
2008-08-12 14:00:00,42.85,42.94,42.81,42.91,96200.0,20.8912,20.9351,20.8717,20.9205,96200.0
2008-08-12 14:30:00,42.91,42.91,42.79,42.8,97800.0,20.9205,20.9205,20.862,20.8669,97800.0
2008-08-12 15:00:00,42.8,42.96,42.72,42.74,190900.0,20.8669,20.9449,20.8279,20.8376,190900.0
2008-08-12 15:30:00,42.74,42.85,42.48,42.71,470900.0,20.8376,20.8912,20.7108,20.823,470900.0
2008-08-13 09:30:00,42.66,43.05,42.01,42.9,127400.0,20.7986,20.9887,20.4817,20.9156,127400.0
2008-08-13 10:00:00,42.91,42.91,42.61,42.63,72700.0,20.9205,20.9205,20.7742,20.784,72700.0
2008-08-13 10:30:00,42.61,42.94,42.54,42.93,115500.0,20.7742,20.9351,20.7401,20.9302,115500.0
2008-08-13 11:00:00,42.93,42.95,42.72,42.76,60900.0,20.9302,20.94,20.8279,20.8474,60900.0
2008-08-13 11:30:00,42.75,42.88,42.74,42.83,113000.0,20.8425,20.9059,20.8376,20.8815,113000.0
2008-08-13 12:00:00,42.83,42.88,42.78,42.85,100900.0,20.8815,20.9059,20.8571,20.8912,100900.0
2008-08-13 12:30:00,42.86,42.86,42.63,42.63,112200.0,20.8961,20.8961,20.784,20.784,112200.0
2008-08-13 13:00:00,42.62,42.67,42.6,42.65,93800.0,20.7791,20.8035,20.7694,20.7937,93800.0
2008-08-13 13:30:00,42.66,43.06,42.66,43.03,97600.0,20.7986,20.9936,20.7986,20.979,97600.0
2008-08-13 14:00:00,43.03,43.06,42.83,42.87,93500.0,20.979,20.9936,20.8815,20.901,93500.0
2008-08-13 14:30:00,42.87,43.18,42.86,43.13,89000.0,20.901,21.0521,20.8961,21.0278,89000.0
2008-08-13 15:00:00,43.14,43.19,43.04,43.06,100900.0,21.0326,21.057,20.9839,20.9936,100900.0
2008-08-13 15:30:00,43.05,43.08,42.8,42.97,160200.0,20.9887,21.0034,20.8669,20.9497,160200.0
2008-08-14 09:30:00,42.75,42.9,42.16,42.3,156300.0,20.8425,20.9156,20.5548,20.6231,156300.0
2008-08-14 10:00:00,42.3,42.4,42.26,42.37,101700.0,20.6231,20.6718,20.6036,20.6572,101700.0
2008-08-14 10:30:00,42.37,42.63,42.33,42.57,97900.0,20.6572,20.784,20.6377,20.7547,97900.0
2008-08-14 11:00:00,42.56,42.59,42.39,42.46,77100.0,20.7499,20.7645,20.667,20.7011,77100.0
2008-08-14 11:30:00,42.45,42.56,42.44,42.53,46200.0,20.6962,20.7499,20.6913,20.7352,46200.0
2008-08-14 12:00:00,42.54,42.55,42.36,42.39,86900.0,20.7401,20.745,20.6523,20.667,86900.0
2008-08-14 12:30:00,42.39,42.49,42.28,42.45,85100.0,20.667,20.7157,20.6133,20.6962,85100.0
2008-08-14 13:00:00,42.46,42.53,42.45,42.49,63100.0,20.7011,20.7352,20.6962,20.7157,63100.0
2008-08-14 13:30:00,42.49,42.53,42.43,42.49,72800.0,20.7157,20.7352,20.6865,20.7157,72800.0
2008-08-14 14:00:00,42.49,42.56,42.41,42.42,109700.0,20.7157,20.7499,20.6767,20.6816,109700.0
2008-08-14 14:30:00,42.41,42.47,42.37,42.42,78000.0,20.6767,20.706,20.6572,20.6816,78000.0
2008-08-14 15:00:00,42.4,42.42,42.28,42.31,116600.0,20.6718,20.6816,20.6133,20.628,116600.0
2008-08-14 15:30:00,42.32,42.4,42.27,42.34,211500.0,20.6328,20.6718,20.6085,20.6426,211500.0
2008-08-15 09:30:00,42.3,43.02,42.22,42.37,529400.0,20.6231,20.9741,20.5841,20.6572,529400.0
2008-08-15 10:00:00,42.37,42.37,42.19,42.23,127400.0,20.6572,20.6572,20.5695,20.589,127400.0
2008-08-15 10:30:00,42.23,42.43,42.23,42.43,93800.0,20.589,20.6865,20.589,20.6865,93800.0
2008-08-15 11:00:00,42.42,42.49,42.36,42.49,93000.0,20.6816,20.7157,20.6523,20.7157,93000.0
2008-08-15 11:30:00,42.48,42.57,42.38,42.39,83800.0,20.7108,20.7547,20.6621,20.667,83800.0
2008-08-15 12:00:00,42.38,42.43,42.35,42.42,59600.0,20.6621,20.6865,20.6475,20.6816,59600.0
2008-08-15 12:30:00,42.41,42.51,42.4,42.51,76400.0,20.6767,20.7255,20.6718,20.7255,76400.0
2008-08-15 13:00:00,42.49,42.53,42.41,42.45,107300.0,20.7157,20.7352,20.6767,20.6962,107300.0
2008-08-15 13:30:00,42.45,42.46,42.32,42.35,104400.0,20.6962,20.7011,20.6328,20.6475,104400.0
2008-08-15 14:00:00,42.34,42.45,42.34,42.45,78200.0,20.6426,20.6962,20.6426,20.6962,78200.0
2008-08-15 14:30:00,42.45,42.49,42.42,42.48,68600.0,20.6962,20.7157,20.6816,20.7108,68600.0
2008-08-15 15:00:00,42.48,42.6,42.45,42.56,107500.0,20.7108,20.7694,20.6962,20.7499,107500.0
2008-08-15 15:30:00,42.56,42.66,42.56,42.61,189100.0,20.7499,20.7986,20.7499,20.7742,189100.0
2008-08-18 09:30:00,42.58,42.96,42.57,42.66,102000.0,20.7596,20.9449,20.7547,20.7986,102000.0
2008-08-18 10:00:00,42.67,42.8,42.59,42.79,65600.0,20.8035,20.8669,20.7645,20.862,65600.0
2008-08-18 10:30:00,42.79,42.82,42.64,42.66,54100.0,20.862,20.8766,20.7889,20.7986,54100.0
2008-08-18 11:00:00,42.65,42.8,42.64,42.75,62800.0,20.7937,20.8669,20.7889,20.8425,62800.0
2008-08-18 11:30:00,42.75,42.84,42.64,42.64,42100.0,20.8425,20.8864,20.7889,20.7889,42100.0
2008-08-18 12:00:00,42.62,42.77,42.53,42.73,58500.0,20.7791,20.8522,20.7352,20.8327,58500.0
2008-08-18 12:30:00,42.74,42.8,42.64,42.66,35300.0,20.8376,20.8669,20.7889,20.7986,35300.0
2008-08-18 13:00:00,42.66,42.66,42.51,42.54,45100.0,20.7986,20.7986,20.7255,20.7401,45100.0
2008-08-18 13:30:00,42.55,42.58,42.42,42.44,45400.0,20.745,20.7596,20.6816,20.6913,45400.0
2008-08-18 14:00:00,42.44,42.48,42.41,42.47,73400.0,20.6913,20.7108,20.6767,20.706,73400.0
2008-08-18 14:30:00,42.48,42.58,42.46,42.57,59200.0,20.7108,20.7596,20.7011,20.7547,59200.0
2008-08-18 15:00:00,42.56,42.56,42.39,42.49,103600.0,20.7499,20.7499,20.667,20.7157,103600.0
2008-08-18 15:30:00,42.49,42.52,42.31,42.52,215200.0,20.7157,20.7304,20.628,20.7304,215200.0
2008-08-19 09:30:00,42.38,42.78,42.38,42.66,141200.0,20.6621,20.8571,20.6621,20.7986,141200.0
2008-08-19 10:00:00,42.68,42.71,42.53,42.54,81000.0,20.8084,20.823,20.7352,20.7401,81000.0
2008-08-19 10:30:00,42.55,42.65,42.46,42.52,90700.0,20.745,20.7937,20.7011,20.7304,90700.0
2008-08-19 11:00:00,42.51,42.63,42.44,42.61,60200.0,20.7255,20.784,20.6913,20.7742,60200.0
2008-08-19 11:30:00,42.6,42.64,42.42,42.52,93000.0,20.7694,20.7889,20.6816,20.7304,93000.0
2008-08-19 12:00:00,42.52,42.69,42.51,42.68,104300.0,20.7304,20.8132,20.7255,20.8084,104300.0
2008-08-19 12:30:00,42.69,42.77,42.67,42.72,105600.0,20.8132,20.8522,20.8035,20.8279,105600.0
2008-08-19 13:00:00,42.72,42.77,42.69,42.76,69400.0,20.8279,20.8522,20.8132,20.8474,69400.0
2008-08-19 13:30:00,42.76,42.87,42.76,42.8,73800.0,20.8474,20.901,20.8474,20.8669,73800.0
2008-08-19 14:00:00,42.79,42.84,42.75,42.76,61100.0,20.862,20.8864,20.8425,20.8474,61100.0
2008-08-19 14:30:00,42.76,42.88,42.75,42.88,78300.0,20.8474,20.9059,20.8425,20.9059,78300.0
2008-08-19 15:00:00,42.88,42.88,42.71,42.78,122200.0,20.9059,20.9059,20.823,20.8571,122200.0
2008-08-19 15:30:00,42.79,42.83,42.69,42.78,166700.0,20.862,20.8815,20.8132,20.8571,166700.0
2008-08-20 09:30:00,42.79,43.06,42.57,43.01,210500.0,20.862,20.9936,20.7547,20.9692,210500.0
2008-08-20 10:00:00,43.0,43.01,42.8,42.83,117200.0,20.9644,20.9692,20.8669,20.8815,117200.0
2008-08-20 10:30:00,42.83,42.9,42.61,42.66,124100.0,20.8815,20.9156,20.7742,20.7986,124100.0
2008-08-20 11:00:00,42.65,42.96,42.65,42.93,82600.0,20.7937,20.9449,20.7937,20.9302,82600.0
2008-08-20 11:30:00,42.93,43.08,42.93,42.97,65800.0,20.9302,21.0034,20.9302,20.9497,65800.0
2008-08-20 12:00:00,42.98,42.98,42.87,42.98,61000.0,20.9546,20.9546,20.901,20.9546,61000.0
2008-08-20 12:30:00,42.99,43.03,42.95,42.99,74200.0,20.9595,20.979,20.94,20.9595,74200.0
2008-08-20 13:00:00,43.0,43.02,42.95,42.96,61700.0,20.9644,20.9741,20.94,20.9449,61700.0
2008-08-20 13:30:00,42.96,42.98,42.89,42.95,49500.0,20.9449,20.9546,20.9107,20.94,49500.0
2008-08-20 14:00:00,42.93,43.01,42.9,42.98,78200.0,20.9302,20.9692,20.9156,20.9546,78200.0
2008-08-20 14:30:00,42.96,43.05,42.95,43.03,92100.0,20.9449,20.9887,20.94,20.979,92100.0
2008-08-20 15:00:00,43.02,43.07,42.95,42.98,91300.0,20.9741,20.9985,20.94,20.9546,91300.0
2008-08-20 15:30:00,42.99,43.17,42.9,43.14,178800.0,20.9595,21.0473,20.9156,21.0326,178800.0
2008-08-21 09:30:00,42.94,43.36,42.74,43.26,129700.0,20.9351,21.1399,20.8376,21.0911,129700.0
2008-08-21 10:00:00,43.27,43.39,43.07,43.33,113800.0,21.096,21.1545,20.9985,21.1253,113800.0
2008-08-21 10:30:00,43.29,43.32,43.18,43.32,84600.0,21.1058,21.1204,21.0521,21.1204,84600.0
2008-08-21 11:00:00,43.31,43.51,43.25,43.51,78000.0,21.1155,21.213,21.0863,21.213,78000.0
2008-08-21 11:30:00,43.51,43.63,43.48,43.59,97500.0,21.213,21.2715,21.1984,21.252,97500.0
2008-08-21 12:00:00,43.58,43.62,43.49,43.58,159800.0,21.2471,21.2666,21.2033,21.2471,159800.0
2008-08-21 12:30:00,43.58,43.67,43.57,43.66,63100.0,21.2471,21.291,21.2423,21.2862,63100.0
2008-08-21 13:00:00,43.66,43.69,43.6,43.61,64400.0,21.2862,21.3008,21.2569,21.2618,64400.0
2008-08-21 13:30:00,43.62,43.65,43.56,43.6,85600.0,21.2666,21.2813,21.2374,21.2569,85600.0
2008-08-21 14:00:00,43.59,43.65,43.57,43.6,47200.0,21.252,21.2813,21.2423,21.2569,47200.0
2008-08-21 14:30:00,43.6,43.73,43.58,43.63,67400.0,21.2569,21.3203,21.2471,21.2715,67400.0
2008-08-21 15:00:00,43.65,43.7,43.55,43.61,73800.0,21.2813,21.3057,21.2325,21.2618,73800.0
2008-08-21 15:30:00,43.61,43.65,43.53,43.56,185000.0,21.2618,21.2813,21.2228,21.2374,185000.0
2008-08-22 09:30:00,43.62,43.76,43.39,43.53,164300.0,21.2666,21.3349,21.1545,21.2228,164300.0
2008-08-22 10:00:00,43.55,43.8,43.54,43.69,151000.0,21.2325,21.3544,21.2276,21.3008,151000.0
2008-08-22 10:30:00,43.69,43.76,43.67,43.74,136800.0,21.3008,21.3349,21.291,21.3252,136800.0
2008-08-22 11:00:00,43.74,43.84,43.73,43.77,105700.0,21.3252,21.3739,21.3203,21.3398,105700.0
2008-08-22 11:30:00,43.78,43.8,43.75,43.75,71000.0,21.3447,21.3544,21.33,21.33,71000.0
2008-08-22 12:00:00,43.74,43.76,43.7,43.71,76400.0,21.3252,21.3349,21.3057,21.3105,76400.0
2008-08-22 12:30:00,43.71,43.74,43.63,43.64,92000.0,21.3105,21.3252,21.2715,21.2764,92000.0
2008-08-22 13:00:00,43.64,43.73,43.64,43.71,75800.0,21.2764,21.3203,21.2764,21.3105,75800.0
2008-08-22 13:30:00,43.71,43.77,43.69,43.76,64400.0,21.3105,21.3398,21.3008,21.3349,64400.0
2008-08-22 14:00:00,43.75,43.76,43.65,43.66,103700.0,21.33,21.3349,21.2813,21.2862,103700.0
2008-08-22 14:30:00,43.66,44.0,43.6,43.62,80800.0,21.2862,21.4519,21.2569,21.2666,80800.0
2008-08-22 15:00:00,43.61,43.7,43.59,43.59,83000.0,21.2618,21.3057,21.252,21.252,83000.0
2008-08-22 15:30:00,43.59,43.65,43.54,43.62,238700.0,21.252,21.2813,21.2276,21.2666,238700.0
2008-08-25 09:30:00,43.22,43.65,43.22,43.27,86400.0,21.0716,21.2813,21.0716,21.096,86400.0
2008-08-25 10:00:00,43.28,43.41,43.2,43.21,98000.0,21.1009,21.1643,21.0619,21.0668,98000.0
2008-08-25 10:30:00,43.21,43.27,43.15,43.18,91100.0,21.0668,21.096,21.0375,21.0521,91100.0
2008-08-25 11:00:00,43.2,43.21,43.02,43.09,64900.0,21.0619,21.0668,20.9741,21.0083,64900.0
2008-08-25 11:30:00,43.09,43.21,43.02,43.07,91700.0,21.0083,21.0668,20.9741,20.9985,91700.0
2008-08-25 12:00:00,43.07,43.1,42.92,43.02,102100.0,20.9985,21.0131,20.9254,20.9741,102100.0
2008-08-25 12:30:00,43.01,43.03,42.97,43.03,98400.0,20.9692,20.979,20.9497,20.979,98400.0
2008-08-25 13:00:00,43.03,43.19,43.02,43.16,103000.0,20.979,21.057,20.9741,21.0424,103000.0
2008-08-25 13:30:00,43.15,43.25,43.11,43.12,167300.0,21.0375,21.0863,21.018,21.0229,167300.0
2008-08-25 14:00:00,43.1,43.14,43.05,43.14,92400.0,21.0131,21.0326,20.9887,21.0326,92400.0
2008-08-25 14:30:00,43.13,43.26,43.1,43.13,93600.0,21.0278,21.0911,21.0131,21.0278,93600.0
2008-08-25 15:00:00,43.13,43.42,43.13,43.4,161800.0,21.0278,21.1691,21.0278,21.1594,161800.0
2008-08-25 15:30:00,43.4,43.4,43.21,43.3,290200.0,21.1594,21.1594,21.0668,21.1106,290200.0
2008-08-26 09:30:00,43.34,43.77,43.11,43.76,197600.0,21.1301,21.3398,21.018,21.3349,197600.0
2008-08-26 10:00:00,43.76,43.97,43.75,43.87,229500.0,21.3349,21.4373,21.33,21.3885,229500.0
2008-08-26 10:30:00,43.87,43.95,43.81,43.9,115800.0,21.3885,21.4275,21.3593,21.4032,115800.0
2008-08-26 11:00:00,43.92,43.97,43.89,43.94,90700.0,21.4129,21.4373,21.3983,21.4227,90700.0
2008-08-26 11:30:00,43.95,44.03,43.83,44.01,91000.0,21.4275,21.4665,21.369,21.4568,91000.0
2008-08-26 12:00:00,44.0,44.12,44.0,44.03,77300.0,21.4519,21.5104,21.4519,21.4665,77300.0
2008-08-26 12:30:00,44.02,44.1,44.02,44.03,46800.0,21.4617,21.5007,21.4617,21.4665,46800.0
2008-08-26 13:00:00,44.03,44.17,44.01,44.16,85500.0,21.4665,21.5348,21.4568,21.5299,85500.0
2008-08-26 13:30:00,44.16,44.29,44.11,44.25,117500.0,21.5299,21.5933,21.5055,21.5738,117500.0
2008-08-26 14:00:00,44.27,44.29,44.18,44.19,147600.0,21.5836,21.5933,21.5397,21.5445,147600.0
2008-08-26 14:30:00,44.19,44.19,44.03,44.03,128300.0,21.5445,21.5445,21.4665,21.4665,128300.0
2008-08-26 15:00:00,44.03,44.08,43.96,43.97,127600.0,21.4665,21.4909,21.4324,21.4373,127600.0
2008-08-26 15:30:00,43.97,44.17,43.96,44.04,250600.0,21.4373,21.5348,21.4324,21.4714,250600.0
2008-08-27 09:30:00,43.85,43.99,43.61,43.79,190300.0,21.5715,21.6403,21.4534,21.5419,190300.0
2008-08-27 10:00:00,43.79,43.84,43.69,43.77,115100.0,21.5419,21.5665,21.4927,21.5321,115100.0
2008-08-27 10:30:00,43.79,44.06,43.79,43.98,203700.0,21.5419,21.6748,21.5419,21.6354,203700.0
2008-08-27 11:00:00,43.97,43.97,43.85,43.85,132600.0,21.6305,21.6305,21.5715,21.5715,132600.0
2008-08-27 11:30:00,43.85,43.91,43.8,43.89,109600.0,21.5715,21.601,21.5469,21.5911,109600.0
2008-08-27 12:00:00,43.89,43.95,43.83,43.86,112400.0,21.5911,21.6206,21.5616,21.5764,112400.0
2008-08-27 12:30:00,43.86,43.93,43.85,43.9,68600.0,21.5764,21.6108,21.5715,21.596,68600.0
2008-08-27 13:00:00,43.9,43.93,43.85,43.87,47700.0,21.596,21.6108,21.5715,21.5813,47700.0
2008-08-27 13:30:00,43.88,43.94,43.84,43.93,53900.0,21.5862,21.6157,21.5665,21.6108,53900.0
2008-08-27 14:00:00,43.92,43.94,43.82,43.92,81600.0,21.6059,21.6157,21.5567,21.6059,81600.0
2008-08-27 14:30:00,43.93,43.93,43.84,43.85,58600.0,21.6108,21.6108,21.5665,21.5715,58600.0
2008-08-27 15:00:00,43.86,43.87,43.77,43.78,109900.0,21.5764,21.5813,21.5321,21.537,109900.0
2008-08-27 15:30:00,43.8,43.84,43.76,43.8,162200.0,21.5469,21.5665,21.5272,21.5469,162200.0
2008-08-28 09:30:00,44.0,44.22,43.92,44.09,114800.0,21.6452,21.7535,21.6059,21.6895,114800.0
2008-08-28 10:00:00,44.09,44.18,43.99,44.09,109800.0,21.6895,21.7338,21.6403,21.6895,109800.0
2008-08-28 10:30:00,44.09,44.22,44.02,44.02,110500.0,21.6895,21.7535,21.6551,21.6551,110500.0
2008-08-28 11:00:00,44.02,44.21,44.02,44.1,80900.0,21.6551,21.7485,21.6551,21.6944,80900.0
2008-08-28 11:30:00,44.08,44.17,43.99,44.09,143500.0,21.6846,21.7289,21.6403,21.6895,143500.0
2008-08-28 12:00:00,44.1,44.12,43.95,44.0,113500.0,21.6944,21.7043,21.6206,21.6452,113500.0
2008-08-28 12:30:00,44.01,44.14,43.99,44.08,54300.0,21.6502,21.7141,21.6403,21.6846,54300.0
2008-08-28 13:00:00,44.08,44.08,43.97,44.03,31900.0,21.6846,21.6846,21.6305,21.66,31900.0
2008-08-28 13:30:00,44.03,44.16,44.03,44.12,37400.0,21.66,21.724,21.66,21.7043,37400.0
2008-08-28 14:00:00,44.12,44.15,44.02,44.15,78100.0,21.7043,21.719,21.6551,21.719,78100.0
2008-08-28 14:30:00,44.15,44.3,44.14,44.29,76400.0,21.719,21.7928,21.7141,21.7879,76400.0
2008-08-28 15:00:00,44.29,44.38,44.24,44.38,96800.0,21.7879,21.8322,21.7633,21.8322,96800.0
2008-08-28 15:30:00,44.37,44.37,44.24,44.34,183400.0,21.8273,21.8273,21.7633,21.8125,183400.0
2008-08-29 09:30:00,44.31,44.63,44.19,44.4,172800.0,21.7977,21.9552,21.7387,21.842,172800.0
2008-08-29 10:00:00,44.36,44.4,44.1,44.12,95600.0,21.8223,21.842,21.6944,21.7043,95600.0
2008-08-29 10:30:00,44.13,44.18,44.01,44.03,70300.0,21.7092,21.7338,21.6502,21.66,70300.0
2008-08-29 11:00:00,44.04,44.09,43.9,43.93,42100.0,21.6649,21.6895,21.596,21.6108,42100.0
2008-08-29 11:30:00,43.92,44.07,43.91,44.0,57500.0,21.6059,21.6797,21.601,21.6452,57500.0
2008-08-29 12:00:00,43.99,43.99,43.79,43.8,60300.0,21.6403,21.6403,21.5419,21.5469,60300.0
2008-08-29 12:30:00,43.8,43.87,43.79,43.81,52600.0,21.5469,21.5813,21.5419,21.5518,52600.0
2008-08-29 13:00:00,43.81,43.85,43.77,43.79,65000.0,21.5518,21.5715,21.5321,21.5419,65000.0
2008-08-29 13:30:00,43.8,43.8,43.74,43.77,40200.0,21.5469,21.5469,21.5173,21.5321,40200.0
2008-08-29 14:00:00,43.77,43.78,43.72,43.75,53100.0,21.5321,21.537,21.5075,21.5223,53100.0
2008-08-29 14:30:00,43.73,43.77,43.66,43.67,86300.0,21.5124,21.5321,21.478,21.4829,86300.0
2008-08-29 15:00:00,43.68,43.76,43.65,43.68,75100.0,21.4878,21.5272,21.4731,21.4878,75100.0
2008-08-29 15:30:00,43.66,43.7,43.49,43.56,226900.0,21.478,21.4977,21.3944,21.4288,226900.0
2008-09-02 09:30:00,43.74,44.33,43.5,44.08,360100.0,21.5173,21.8076,21.3993,21.6846,360100.0
2008-09-02 10:00:00,44.08,44.29,44.0,44.2,166800.0,21.6846,21.7879,21.6452,21.7436,166800.0
2008-09-02 10:30:00,44.2,44.29,44.06,44.14,179300.0,21.7436,21.7879,21.6748,21.7141,179300.0
2008-09-02 11:00:00,44.15,44.18,43.86,43.87,364300.0,21.719,21.7338,21.5764,21.5813,364300.0
2008-09-02 11:30:00,43.87,43.99,43.87,43.95,140100.0,21.5813,21.6403,21.5813,21.6206,140100.0
2008-09-02 12:00:00,43.95,44.0,43.77,43.77,69800.0,21.6206,21.6452,21.5321,21.5321,69800.0
2008-09-02 12:30:00,43.77,43.78,43.19,43.21,300500.0,21.5321,21.537,21.2468,21.2566,300500.0
2008-09-02 13:00:00,43.21,43.48,43.18,43.47,170000.0,21.2566,21.3894,21.2419,21.3845,170000.0
2008-09-02 13:30:00,43.47,43.53,43.27,43.32,127400.0,21.3845,21.414,21.2861,21.3107,127400.0
2008-09-02 14:00:00,43.32,43.39,43.22,43.23,169900.0,21.3107,21.3452,21.2615,21.2665,169900.0
2008-09-02 14:30:00,43.23,43.28,43.2,43.22,126500.0,21.2665,21.291,21.2517,21.2615,126500.0
2008-09-02 15:00:00,43.23,43.26,43.11,43.14,144900.0,21.2665,21.2812,21.2074,21.2222,144900.0
2008-09-02 15:30:00,43.14,43.16,43.02,43.06,360600.0,21.2222,21.232,21.1631,21.1828,360600.0
2008-09-03 09:30:00,43.13,43.25,42.83,43.02,129000.0,21.2173,21.2763,21.0697,21.1631,129000.0
2008-09-03 10:00:00,43.03,43.05,42.66,42.7,191100.0,21.1681,21.1779,20.986,21.0057,191100.0
2008-09-03 10:30:00,42.7,42.73,42.57,42.57,191800.0,21.0057,21.0205,20.9418,20.9418,191800.0
2008-09-03 11:00:00,42.57,42.63,42.48,42.5,222300.0,20.9418,20.9713,20.8975,20.9073,222300.0
2008-09-03 11:30:00,42.5,42.53,42.45,42.52,110600.0,20.9073,20.9221,20.8827,20.9172,110600.0
2008-09-03 12:00:00,42.5,42.56,42.43,42.46,109400.0,20.9073,20.9369,20.8729,20.8877,109400.0
2008-09-03 12:30:00,42.46,42.48,42.38,42.4,77200.0,20.8877,20.8975,20.8483,20.8581,77200.0
2008-09-03 13:00:00,42.4,42.52,42.38,42.5,80300.0,20.8581,20.9172,20.8483,20.9073,80300.0
2008-09-03 13:30:00,42.49,42.6,42.47,42.59,74300.0,20.9024,20.9565,20.8926,20.9516,74300.0
2008-09-03 14:00:00,42.59,42.62,42.39,42.42,136800.0,20.9516,20.9664,20.8532,20.868,136800.0
2008-09-03 14:30:00,42.42,42.44,42.35,42.36,139000.0,20.868,20.8778,20.8335,20.8385,139000.0
2008-09-03 15:00:00,42.37,42.4,42.29,42.33,188000.0,20.8434,20.8581,20.804,20.8237,188000.0
2008-09-03 15:30:00,42.33,42.59,42.28,42.45,381300.0,20.8237,20.9516,20.7991,20.8827,381300.0
2008-09-04 09:30:00,42.11,42.38,42.08,42.31,201500.0,20.7155,20.8483,20.7007,20.8139,201500.0
2008-09-04 10:00:00,42.31,42.38,42.13,42.19,140300.0,20.8139,20.8483,20.7253,20.7548,140300.0
2008-09-04 10:30:00,42.19,42.19,41.81,41.87,172800.0,20.7548,20.7548,20.5679,20.5974,172800.0
2008-09-04 11:00:00,41.84,41.88,41.7,41.76,123000.0,20.5827,20.6023,20.5138,20.5433,123000.0
2008-09-04 11:30:00,41.76,41.83,41.63,41.65,96200.0,20.5433,20.5777,20.4794,20.4892,96200.0
2008-09-04 12:00:00,41.66,41.71,41.56,41.63,104700.0,20.4941,20.5187,20.4449,20.4794,104700.0
2008-09-04 12:30:00,41.63,41.67,41.54,41.57,127200.0,20.4794,20.499,20.4351,20.4498,127200.0
2008-09-04 13:00:00,41.58,41.6,41.46,41.5,162700.0,20.4548,20.4646,20.3957,20.4154,162700.0
2008-09-04 13:30:00,41.49,41.6,41.46,41.59,165500.0,20.4105,20.4646,20.3957,20.4597,165500.0
2008-09-04 14:00:00,41.59,41.75,41.27,41.53,386500.0,20.4597,20.5384,20.3023,20.4302,386500.0
2008-09-04 14:30:00,41.52,41.64,41.49,41.62,149800.0,20.4252,20.4843,20.4105,20.4744,149800.0
2008-09-04 15:00:00,41.63,41.69,41.55,41.6,242800.0,20.4794,20.5089,20.44,20.4646,242800.0
2008-09-04 15:30:00,41.59,41.77,41.54,41.59,546600.0,20.4597,20.5482,20.4351,20.4597,546600.0
2008-09-05 09:30:00,41.41,41.56,40.84,40.87,218800.0,20.3711,20.4449,20.0907,20.1055,218800.0
2008-09-05 10:00:00,40.88,41.26,40.88,40.95,351700.0,20.1104,20.2973,20.1104,20.1448,351700.0
2008-09-05 10:30:00,40.94,41.13,40.88,40.92,228000.0,20.1399,20.2334,20.1104,20.1301,228000.0
2008-09-05 11:00:00,40.91,41.17,40.79,41.16,197000.0,20.1252,20.2531,20.0661,20.2481,197000.0
2008-09-05 11:30:00,41.16,41.16,40.97,41.03,240700.0,20.2481,20.2481,20.1547,20.1842,240700.0
2008-09-05 12:00:00,41.02,41.05,40.8,40.87,198900.0,20.1793,20.194,20.071,20.1055,198900.0
2008-09-05 12:30:00,40.87,40.92,40.78,40.8,187200.0,20.1055,20.1301,20.0612,20.071,187200.0
2008-09-05 13:00:00,40.81,40.86,40.74,40.8,146100.0,20.076,20.1006,20.0415,20.071,146100.0
2008-09-05 13:30:00,40.8,40.9,40.8,40.85,157000.0,20.071,20.1202,20.071,20.0956,157000.0
2008-09-05 14:00:00,40.85,41.03,40.82,40.97,212000.0,20.0956,20.1842,20.0809,20.1547,212000.0
2008-09-05 14:30:00,40.98,41.06,40.86,41.03,142500.0,20.1596,20.1989,20.1006,20.1842,142500.0
2008-09-05 15:00:00,41.02,41.02,40.82,40.91,219800.0,20.1793,20.1793,20.0809,20.1252,219800.0
2008-09-05 15:30:00,40.91,41.1,40.9,40.99,524900.0,20.1252,20.2186,20.1202,20.1645,524900.0
2008-09-08 09:30:00,41.27,42.18,41.23,41.91,449000.0,20.3023,20.7499,20.2826,20.6171,449000.0
2008-09-08 10:00:00,41.93,42.15,41.82,42.05,419200.0,20.6269,20.7352,20.5728,20.686,419200.0
2008-09-08 10:30:00,42.05,42.17,41.88,41.92,267700.0,20.686,20.745,20.6023,20.622,267700.0
2008-09-08 11:00:00,41.92,42.14,41.61,41.99,343800.0,20.622,20.7302,20.4695,20.6564,343800.0
2008-09-08 11:30:00,41.99,42.25,41.98,42.25,241200.0,20.6564,20.7844,20.6515,20.7844,241200.0
2008-09-08 12:00:00,42.25,42.34,42.11,42.15,305600.0,20.7844,20.8286,20.7155,20.7352,305600.0
2008-09-08 12:30:00,42.14,42.29,41.94,42.07,281600.0,20.7302,20.804,20.6319,20.6958,281600.0
2008-09-08 13:00:00,42.07,42.17,42.01,42.17,179900.0,20.6958,20.745,20.6663,20.745,179900.0
2008-09-08 13:30:00,42.17,42.34,42.04,42.29,395700.0,20.745,20.8286,20.681,20.804,395700.0
2008-09-08 14:00:00,42.3,42.4,42.26,42.39,320300.0,20.8089,20.8581,20.7893,20.8532,320300.0
2008-09-08 14:30:00,42.4,42.51,42.14,42.23,265600.0,20.8581,20.9123,20.7302,20.7745,265600.0
2008-09-08 15:00:00,42.22,42.34,42.08,42.32,258900.0,20.7696,20.8286,20.7007,20.8188,258900.0
2008-09-08 15:30:00,42.34,42.56,42.33,42.56,408900.0,20.8286,20.9369,20.8237,20.9369,408900.0
2008-09-09 09:30:00,42.56,43.04,42.15,42.23,353500.0,20.9369,21.173,20.7352,20.7745,353500.0
2008-09-09 10:00:00,42.22,42.47,42.14,42.3,248100.0,20.7696,20.8926,20.7302,20.8089,248100.0
2008-09-09 10:30:00,42.3,42.59,42.27,42.58,373400.0,20.8089,20.9516,20.7942,20.9467,373400.0
2008-09-09 11:00:00,42.58,42.69,42.5,42.61,298500.0,20.9467,21.0008,20.9073,20.9614,298500.0
2008-09-09 11:30:00,42.61,42.62,42.47,42.5,253100.0,20.9614,20.9664,20.8926,20.9073,253100.0
2008-09-09 12:00:00,42.5,42.58,42.43,42.55,243500.0,20.9073,20.9467,20.8729,20.9319,243500.0
2008-09-09 12:30:00,42.54,42.73,42.52,42.6,183300.0,20.927,21.0205,20.9172,20.9565,183300.0
2008-09-09 13:00:00,42.6,42.64,42.37,42.39,217300.0,20.9565,20.9762,20.8434,20.8532,217300.0
2008-09-09 13:30:00,42.4,42.47,42.26,42.27,183100.0,20.8581,20.8926,20.7893,20.7942,183100.0
2008-09-09 14:00:00,42.28,42.37,42.13,42.13,283800.0,20.7991,20.8434,20.7253,20.7253,283800.0
2008-09-09 14:30:00,42.14,42.19,41.94,41.95,389500.0,20.7302,20.7548,20.6319,20.6368,389500.0
2008-09-09 15:00:00,41.95,41.96,41.73,41.74,473500.0,20.6368,20.6417,20.5285,20.5335,473500.0
2008-09-09 15:30:00,41.75,41.79,41.36,41.4,709100.0,20.5384,20.5581,20.3465,20.3662,709100.0
2008-09-10 09:30:00,41.45,42.09,41.45,42.03,167800.0,20.3908,20.7056,20.3908,20.6761,167800.0
2008-09-10 10:00:00,42.04,42.05,41.68,41.81,124400.0,20.681,20.686,20.5039,20.5679,124400.0
2008-09-10 10:30:00,41.81,42.07,41.78,42.04,249100.0,20.5679,20.6958,20.5531,20.681,249100.0
2008-09-10 11:00:00,42.04,42.25,42.0,42.12,254900.0,20.681,20.7844,20.6614,20.7204,254900.0
2008-09-10 11:30:00,42.11,42.48,42.11,42.35,264400.0,20.7155,20.8975,20.7155,20.8335,264400.0
2008-09-10 12:00:00,42.36,42.45,42.32,42.37,183100.0,20.8385,20.8827,20.8188,20.8434,183100.0
2008-09-10 12:30:00,42.36,42.46,42.33,42.36,131700.0,20.8385,20.8877,20.8237,20.8385,131700.0
2008-09-10 13:00:00,42.36,42.43,42.29,42.4,154100.0,20.8385,20.8729,20.804,20.8581,154100.0
2008-09-10 13:30:00,42.4,42.52,42.39,42.44,238000.0,20.8581,20.9172,20.8532,20.8778,238000.0
2008-09-10 14:00:00,42.45,42.55,42.36,42.48,297700.0,20.8827,20.9319,20.8385,20.8975,297700.0
2008-09-10 14:30:00,42.49,42.54,42.41,42.44,265300.0,20.9024,20.927,20.8631,20.8778,265300.0
2008-09-10 15:00:00,42.45,42.54,42.33,42.44,287300.0,20.8827,20.927,20.8237,20.8778,287300.0
2008-09-10 15:30:00,42.45,42.48,42.23,42.26,397800.0,20.8827,20.8975,20.7745,20.7893,397800.0
2008-09-11 09:30:00,42.16,42.16,41.59,41.69,200600.0,20.7401,20.7401,20.4597,20.5089,200600.0
2008-09-11 10:00:00,41.71,41.9,41.56,41.63,194800.0,20.5187,20.6122,20.4449,20.4794,194800.0
2008-09-11 10:30:00,41.61,41.86,41.51,41.69,240400.0,20.4695,20.5925,20.4203,20.5089,240400.0
2008-09-11 11:00:00,41.69,41.84,41.63,41.67,186000.0,20.5089,20.5827,20.4794,20.499,186000.0
2008-09-11 11:30:00,41.67,41.85,41.64,41.84,219400.0,20.499,20.5876,20.4843,20.5827,219400.0
2008-09-11 12:00:00,41.83,41.93,41.7,41.78,319000.0,20.5777,20.6269,20.5138,20.5531,319000.0
2008-09-11 12:30:00,41.78,41.9,41.65,41.84,316000.0,20.5531,20.6122,20.4892,20.5827,316000.0
2008-09-11 13:00:00,41.83,41.87,41.73,41.87,110000.0,20.5777,20.5974,20.5285,20.5974,110000.0
2008-09-11 13:30:00,41.87,41.9,41.73,41.85,169700.0,20.5974,20.6122,20.5285,20.5876,169700.0
2008-09-11 14:00:00,41.86,42.09,41.83,42.07,249000.0,20.5925,20.7056,20.5777,20.6958,249000.0
2008-09-11 14:30:00,42.07,42.08,41.83,41.85,243900.0,20.6958,20.7007,20.5777,20.5876,243900.0
2008-09-11 15:00:00,41.85,42.04,41.79,41.81,365600.0,20.5876,20.681,20.5581,20.5679,365600.0
2008-09-11 15:30:00,41.82,42.22,41.77,42.18,587600.0,20.5728,20.7696,20.5482,20.7499,587600.0
2008-09-12 09:30:00,42.06,42.7,42.01,42.49,301200.0,20.6909,21.0057,20.6663,20.9024,301200.0
2008-09-12 10:00:00,42.48,42.83,42.44,42.8,276300.0,20.8975,21.0697,20.8778,21.0549,276300.0
2008-09-12 10:30:00,42.82,43.0,42.82,42.94,245700.0,21.0648,21.1533,21.0648,21.1238,245700.0
2008-09-12 11:00:00,42.92,43.03,42.8,43.01,138700.0,21.1139,21.1681,21.0549,21.1582,138700.0
2008-09-12 11:30:00,43.01,43.01,42.79,42.94,112500.0,21.1582,21.1582,21.05,21.1238,112500.0
2008-09-12 12:00:00,42.96,43.05,42.79,43.0,98200.0,21.1336,21.1779,21.05,21.1533,98200.0
2008-09-12 12:30:00,43.0,43.1,42.91,43.0,98200.0,21.1533,21.2025,21.109,21.1533,98200.0
2008-09-12 13:00:00,43.0,43.23,42.99,43.22,120200.0,21.1533,21.2665,21.1484,21.2615,120200.0
2008-09-12 13:30:00,43.21,43.27,43.09,43.24,159800.0,21.2566,21.2861,21.1976,21.2714,159800.0
2008-09-12 14:00:00,43.22,43.23,42.98,43.01,150600.0,21.2615,21.2665,21.1435,21.1582,150600.0
2008-09-12 14:30:00,43.0,43.32,42.97,43.31,142400.0,21.1533,21.3107,21.1385,21.3058,142400.0
2008-09-12 15:00:00,43.3,43.33,42.89,43.04,307600.0,21.3009,21.3156,21.0992,21.173,307600.0
2008-09-12 15:30:00,43.02,43.21,42.95,43.11,351700.0,21.1631,21.2566,21.1287,21.2074,351700.0
2008-09-15 09:30:00,42.29,42.55,41.33,41.79,262300.0,20.804,20.9319,20.3318,20.5581,262300.0
2008-09-15 10:00:00,41.78,42.49,41.73,42.37,173900.0,20.5531,20.9024,20.5285,20.8434,173900.0
2008-09-15 10:30:00,42.38,43.02,42.3,42.72,192600.0,20.8483,21.1631,20.8089,21.0156,192600.0
2008-09-15 11:00:00,42.75,42.82,42.39,42.41,118800.0,21.0303,21.0648,20.8532,20.8631,118800.0
2008-09-15 11:30:00,42.4,42.53,42.37,42.42,107400.0,20.8581,20.9221,20.8434,20.868,107400.0
2008-09-15 12:00:00,42.43,42.8,42.4,42.59,163400.0,20.8729,21.0549,20.8581,20.9516,163400.0
2008-09-15 12:30:00,42.57,42.66,42.37,42.59,126900.0,20.9418,20.986,20.8434,20.9516,126900.0
2008-09-15 13:00:00,42.58,42.68,42.26,42.33,81500.0,20.9467,20.9959,20.7893,20.8237,81500.0
2008-09-15 13:30:00,42.33,42.69,42.28,42.46,145200.0,20.8237,21.0008,20.7991,20.8877,145200.0
2008-09-15 14:00:00,42.44,42.75,42.42,42.53,140100.0,20.8778,21.0303,20.868,20.9221,140100.0
2008-09-15 14:30:00,42.53,42.61,42.31,42.35,166400.0,20.9221,20.9614,20.8139,20.8335,166400.0
2008-09-15 15:00:00,42.34,42.38,42.0,42.06,178500.0,20.8286,20.8483,20.6614,20.6909,178500.0
2008-09-15 15:30:00,42.09,42.23,41.55,41.77,503200.0,20.7056,20.7745,20.44,20.5482,503200.0
2008-09-16 09:30:00,41.42,42.22,41.01,41.07,470100.0,20.376,20.7696,20.1743,20.2039,470100.0
2008-09-16 10:00:00,41.09,41.54,41.08,41.48,346700.0,20.2137,20.4351,20.2088,20.4056,346700.0
2008-09-16 10:30:00,41.48,41.93,41.31,41.6,299400.0,20.4056,20.6269,20.3219,20.4646,299400.0
2008-09-16 11:00:00,41.62,41.94,41.36,41.36,366600.0,20.4744,20.6319,20.3465,20.3465,366600.0
2008-09-16 11:30:00,41.35,41.99,41.32,41.91,229000.0,20.3416,20.6564,20.3269,20.6171,229000.0
2008-09-16 12:00:00,41.91,42.1,41.66,41.8,225600.0,20.6171,20.7106,20.4941,20.563,225600.0
2008-09-16 12:30:00,41.8,41.85,41.63,41.81,175400.0,20.563,20.5876,20.4794,20.5679,175400.0
2008-09-16 13:00:00,41.81,42.04,41.64,41.9,240700.0,20.5679,20.681,20.4843,20.6122,240700.0
2008-09-16 13:30:00,41.89,41.93,41.12,41.25,551800.0,20.6073,20.6269,20.2285,20.2924,551800.0
2008-09-16 14:00:00,41.23,42.63,41.09,41.56,430400.0,20.2826,20.9713,20.2137,20.4449,430400.0
2008-09-16 14:30:00,41.58,42.67,41.51,42.35,523200.0,20.4548,20.991,20.4203,20.8335,523200.0
2008-09-16 15:00:00,42.34,43.38,42.17,42.57,488700.0,20.8286,21.3402,20.745,20.9418,488700.0
2008-09-16 15:30:00,42.56,43.01,42.47,42.81,848700.0,20.9369,21.1582,20.8926,21.0598,848700.0
2008-09-17 09:30:00,42.18,42.4,41.52,42.14,184800.0,20.7499,20.8581,20.4252,20.7302,184800.0
2008-09-17 10:00:00,42.15,42.64,42.11,42.22,210300.0,20.7352,20.9762,20.7155,20.7696,210300.0
2008-09-17 10:30:00,42.22,42.45,41.99,42.0,301700.0,20.7696,20.8827,20.6564,20.6614,301700.0
2008-09-17 11:00:00,42.02,42.03,41.61,41.74,552700.0,20.6712,20.6761,20.4695,20.5335,552700.0
2008-09-17 11:30:00,41.74,42.16,41.61,41.83,247600.0,20.5335,20.7401,20.4695,20.5777,247600.0
2008-09-17 12:00:00,41.82,41.87,41.47,41.47,401400.0,20.5728,20.5974,20.4006,20.4006,401400.0
2008-09-17 12:30:00,41.48,41.93,41.48,41.84,232900.0,20.4056,20.6269,20.4056,20.5827,232900.0
2008-09-17 13:00:00,41.84,41.91,41.62,41.69,253400.0,20.5827,20.6171,20.4744,20.5089,253400.0
2008-09-17 13:30:00,41.68,41.76,41.45,41.54,278900.0,20.5039,20.5433,20.3908,20.4351,278900.0
2008-09-17 14:00:00,41.54,41.9,41.52,41.88,316300.0,20.4351,20.6122,20.4252,20.6023,316300.0
2008-09-17 14:30:00,41.91,42.15,41.62,41.76,364600.0,20.6171,20.7352,20.4744,20.5433,364600.0
2008-09-17 15:00:00,41.77,41.92,41.49,41.68,357300.0,20.5482,20.622,20.4105,20.5039,357300.0
2008-09-17 15:30:00,41.66,41.74,40.92,40.95,549400.0,20.4941,20.5335,20.1301,20.1448,549400.0
2008-09-18 09:30:00,41.21,41.6,41.21,41.45,278500.0,20.2727,20.4646,20.2727,20.3908,278500.0
2008-09-18 10:00:00,41.51,41.62,41.24,41.28,221400.0,20.4203,20.4744,20.2875,20.3072,221400.0
2008-09-18 10:30:00,41.29,41.54,41.03,41.09,170000.0,20.3121,20.4351,20.1842,20.2137,170000.0
2008-09-18 11:00:00,41.08,41.41,40.91,41.17,173300.0,20.2088,20.3711,20.1252,20.2531,173300.0
2008-09-18 11:30:00,41.15,41.5,41.0,41.13,218300.0,20.2432,20.4154,20.1694,20.2334,218300.0
2008-09-18 12:00:00,41.12,41.13,40.65,41.0,336200.0,20.2285,20.2334,19.9973,20.1694,336200.0
2008-09-18 12:30:00,40.99,41.05,40.51,40.55,165700.0,20.1645,20.194,19.9284,19.9481,165700.0
2008-09-18 13:00:00,40.58,41.28,40.51,41.1,254200.0,19.9628,20.3072,19.9284,20.2186,254200.0
2008-09-18 13:30:00,41.1,41.71,41.09,41.3,267300.0,20.2186,20.5187,20.2137,20.317,267300.0
2008-09-18 14:00:00,41.35,41.4,40.75,40.98,237100.0,20.3416,20.3662,20.0464,20.1596,237100.0
2008-09-18 14:30:00,40.98,41.46,40.76,41.27,229800.0,20.1596,20.3957,20.0514,20.3023,229800.0
2008-09-18 15:00:00,41.27,42.54,41.22,41.86,408400.0,20.3023,20.927,20.2777,20.5925,408400.0
2008-09-18 15:30:00,41.87,42.61,41.57,41.72,685300.0,20.5974,20.9614,20.4498,20.5236,685300.0
2008-09-19 09:30:00,42.6,43.71,41.94,43.06,1034000.0,20.9565,21.5026,20.6319,21.1828,1034000.0
2008-09-19 10:00:00,43.06,43.12,42.27,42.35,169600.0,21.1828,21.2123,20.7942,20.8335,169600.0
2008-09-19 10:30:00,42.37,43.43,42.16,43.24,255800.0,20.8434,21.3648,20.7401,21.2714,255800.0
2008-09-19 11:00:00,43.25,44.01,43.22,43.7,420200.0,21.2763,21.6502,21.2615,21.4977,420200.0
2008-09-19 11:30:00,43.7,44.2,43.61,43.97,373700.0,21.4977,21.7436,21.4534,21.6305,373700.0
2008-09-19 12:00:00,43.97,43.99,43.65,43.75,189000.0,21.6305,21.6403,21.4731,21.5223,189000.0
2008-09-19 12:30:00,43.76,43.91,43.65,43.86,157200.0,21.5272,21.601,21.4731,21.5764,157200.0
2008-09-19 13:00:00,43.85,44.05,43.72,43.94,192900.0,21.5715,21.6698,21.5075,21.6157,192900.0
2008-09-19 13:30:00,43.94,43.95,43.71,43.82,201100.0,21.6157,21.6206,21.5026,21.5567,201100.0
2008-09-19 14:00:00,43.85,43.93,43.7,43.85,188600.0,21.5715,21.6108,21.4977,21.5715,188600.0
2008-09-19 14:30:00,43.85,44.12,43.79,44.1,243500.0,21.5715,21.7043,21.5419,21.6944,243500.0
2008-09-19 15:00:00,44.09,44.2,43.74,43.88,264700.0,21.6895,21.7436,21.5173,21.5862,264700.0
2008-09-19 15:30:00,43.92,44.6,43.76,44.14,854700.0,21.6059,21.9404,21.5272,21.7141,854700.0
2008-09-22 09:30:00,43.84,44.65,43.76,43.88,352200.0,21.5665,21.965,21.5272,21.5862,352200.0
2008-09-22 10:00:00,43.87,44.09,43.73,44.03,333300.0,21.5813,21.6895,21.5124,21.66,333300.0
2008-09-22 10:30:00,44.03,44.03,43.72,43.77,180800.0,21.66,21.66,21.5075,21.5321,180800.0
2008-09-22 11:00:00,43.77,43.84,43.54,43.71,211500.0,21.5321,21.5665,21.419,21.5026,211500.0
2008-09-22 11:30:00,43.71,43.93,43.64,43.76,394100.0,21.5026,21.6108,21.4681,21.5272,394100.0
2008-09-22 12:00:00,43.77,43.77,43.32,43.7,299500.0,21.5321,21.5321,21.3107,21.4977,299500.0
2008-09-22 12:30:00,43.7,43.78,43.6,43.76,129900.0,21.4977,21.537,21.4485,21.5272,129900.0
2008-09-22 13:00:00,43.77,43.88,43.74,43.85,197700.0,21.5321,21.5862,21.5173,21.5715,197700.0
2008-09-22 13:30:00,43.85,44.03,43.79,43.97,171900.0,21.5715,21.66,21.5419,21.6305,171900.0
2008-09-22 14:00:00,43.97,43.99,43.66,43.96,114400.0,21.6305,21.6403,21.478,21.6256,114400.0
2008-09-22 14:30:00,43.96,44.06,43.56,43.68,113800.0,21.6256,21.6748,21.4288,21.4878,113800.0
2008-09-22 15:00:00,43.69,43.73,43.46,43.56,309900.0,21.4927,21.5124,21.3796,21.4288,309900.0
2008-09-22 15:30:00,43.56,43.65,43.32,43.5,731400.0,21.4288,21.4731,21.3107,21.3993,731400.0
2008-09-23 09:30:00,43.52,44.55,43.37,43.78,267200.0,21.4091,21.9158,21.3353,21.537,267200.0
2008-09-23 10:00:00,43.78,44.01,43.62,43.66,131000.0,21.537,21.6502,21.4583,21.478,131000.0
2008-09-23 10:30:00,43.66,43.7,43.28,43.45,192600.0,21.478,21.4977,21.291,21.3747,192600.0
2008-09-23 11:00:00,43.45,43.45,43.15,43.39,133700.0,21.3747,21.3747,21.2271,21.3452,133700.0
2008-09-23 11:30:00,43.4,43.71,43.4,43.6,122800.0,21.3501,21.5026,21.3501,21.4485,122800.0
2008-09-23 12:00:00,43.59,43.72,43.44,43.6,110600.0,21.4435,21.5075,21.3698,21.4485,110600.0
2008-09-23 12:30:00,43.6,43.6,43.4,43.5,87300.0,21.4485,21.4485,21.3501,21.3993,87300.0
2008-09-23 13:00:00,43.51,43.51,42.99,43.0,137100.0,21.4042,21.4042,21.1484,21.1533,137100.0
2008-09-23 13:30:00,42.99,43.01,42.64,42.86,113000.0,21.1484,21.1582,20.9762,21.0844,113000.0
2008-09-23 14:00:00,42.88,43.05,42.74,42.99,119400.0,21.0943,21.1779,21.0254,21.1484,119400.0
2008-09-23 14:30:00,43.02,43.41,42.96,43.25,228900.0,21.1631,21.355,21.1336,21.2763,228900.0
2008-09-23 15:00:00,43.27,43.5,43.24,43.28,242600.0,21.2861,21.3993,21.2714,21.291,242600.0
2008-09-23 15:30:00,43.26,43.33,42.61,42.74,474400.0,21.2812,21.3156,20.9614,21.0254,474400.0
2008-09-24 09:30:00,42.77,43.19,41.85,42.06,322000.0,21.0402,21.2468,20.5876,20.6909,322000.0
2008-09-24 10:00:00,42.04,42.44,41.7,42.4,276200.0,20.681,20.8778,20.5138,20.8581,276200.0
2008-09-24 10:30:00,42.4,42.51,42.22,42.34,177000.0,20.8581,20.9123,20.7696,20.8286,177000.0
2008-09-24 11:00:00,42.35,42.35,41.91,42.06,203900.0,20.8335,20.8335,20.6171,20.6909,203900.0
2008-09-24 11:30:00,42.07,42.23,41.86,42.21,204500.0,20.6958,20.7745,20.5925,20.7647,204500.0
2008-09-24 12:00:00,42.21,42.23,41.81,41.88,147300.0,20.7647,20.7745,20.5679,20.6023,147300.0
2008-09-24 12:30:00,41.9,42.04,41.78,41.94,149600.0,20.6122,20.681,20.5531,20.6319,149600.0
2008-09-24 13:00:00,41.94,42.29,41.93,42.14,156600.0,20.6319,20.804,20.6269,20.7302,156600.0
2008-09-24 13:30:00,42.16,42.28,42.0,42.03,191000.0,20.7401,20.7991,20.6614,20.6761,191000.0
2008-09-24 14:00:00,42.03,42.12,41.92,42.04,165000.0,20.6761,20.7204,20.622,20.681,165000.0
2008-09-24 14:30:00,42.04,42.27,42.03,42.15,203900.0,20.681,20.7942,20.6761,20.7352,203900.0
2008-09-24 15:00:00,42.14,42.29,41.95,42.23,226800.0,20.7302,20.804,20.6368,20.7745,226800.0
2008-09-24 15:30:00,42.22,42.39,42.0,42.37,386400.0,20.7696,20.8532,20.6614,20.8434,386400.0
2008-09-25 09:30:00,42.88,43.6,42.68,43.56,331700.0,21.0943,21.4485,20.9959,21.4288,331700.0
2008-09-25 10:00:00,43.56,44.0,43.45,43.67,171300.0,21.4288,21.6452,21.3747,21.4829,171300.0
2008-09-25 10:30:00,43.66,43.7,43.32,43.37,121400.0,21.478,21.4977,21.3107,21.3353,121400.0
2008-09-25 11:00:00,43.38,43.77,43.37,43.66,151000.0,21.3402,21.5321,21.3353,21.478,151000.0
2008-09-25 11:30:00,43.66,43.73,43.47,43.54,226500.0,21.478,21.5124,21.3845,21.419,226500.0
2008-09-25 12:00:00,43.54,43.79,43.51,43.58,124900.0,21.419,21.5419,21.4042,21.4386,124900.0
2008-09-25 12:30:00,43.59,43.8,43.52,43.56,163900.0,21.4435,21.5469,21.4091,21.4288,163900.0
2008-09-25 13:00:00,43.55,43.75,43.36,43.59,183100.0,21.4239,21.5223,21.3304,21.4435,183100.0
2008-09-25 13:30:00,43.6,43.87,43.59,43.81,127400.0,21.4485,21.5813,21.4435,21.5518,127400.0
2008-09-25 14:00:00,43.82,43.86,43.52,43.66,109400.0,21.5567,21.5764,21.4091,21.478,109400.0
2008-09-25 14:30:00,43.66,43.82,43.63,43.78,134900.0,21.478,21.5567,21.4632,21.537,134900.0
2008-09-25 15:00:00,43.79,43.99,43.64,43.82,197800.0,21.5419,21.6403,21.4681,21.5567,197800.0
2008-09-25 15:30:00,43.79,43.86,43.44,43.8,443400.0,21.5419,21.5764,21.3698,21.5469,443400.0
2008-09-26 09:30:00,43.3,43.5,42.74,42.95,190400.0,21.3009,21.3993,21.0254,21.1287,190400.0
2008-09-26 10:00:00,42.95,43.33,42.89,43.16,96500.0,21.1287,21.3156,21.0992,21.232,96500.0
2008-09-26 10:30:00,43.15,43.46,43.1,43.31,116300.0,21.2271,21.3796,21.2025,21.3058,116300.0
2008-09-26 11:00:00,43.31,43.32,42.87,42.97,139400.0,21.3058,21.3107,21.0894,21.1385,139400.0
2008-09-26 11:30:00,42.99,43.08,42.85,42.94,74100.0,21.1484,21.1927,21.0795,21.1238,74100.0
2008-09-26 12:00:00,42.91,43.21,42.89,43.07,126700.0,21.109,21.2566,21.0992,21.1877,126700.0
2008-09-26 12:30:00,43.06,43.3,43.0,43.18,81500.0,21.1828,21.3009,21.1533,21.2419,81500.0
2008-09-26 13:00:00,43.19,43.35,43.06,43.18,122200.0,21.2468,21.3255,21.1828,21.2419,122200.0
2008-09-26 13:30:00,43.19,43.28,43.03,43.1,106900.0,21.2468,21.291,21.1681,21.2025,106900.0
2008-09-26 14:00:00,43.1,43.33,43.01,43.01,120200.0,21.2025,21.3156,21.1582,21.1582,120200.0
2008-09-26 14:30:00,43.01,43.18,42.96,43.03,120800.0,21.1582,21.2419,21.1336,21.1681,120800.0
2008-09-26 15:00:00,43.03,43.4,42.81,43.22,166500.0,21.1681,21.3501,21.0598,21.2615,166500.0
2008-09-26 15:30:00,43.23,43.49,43.17,43.44,231500.0,21.2665,21.3944,21.2369,21.3698,231500.0
2008-09-29 09:30:00,42.91,43.23,42.03,42.38,261200.0,21.109,21.2665,20.6761,20.8483,261200.0
2008-09-29 10:00:00,42.38,42.78,42.23,42.78,230000.0,20.8483,21.0451,20.7745,21.0451,230000.0
2008-09-29 10:30:00,42.75,42.95,42.47,42.57,192800.0,21.0303,21.1287,20.8926,20.9418,192800.0
2008-09-29 11:00:00,42.6,42.82,42.45,42.61,134100.0,20.9565,21.0648,20.8827,20.9614,134100.0
2008-09-29 11:30:00,42.62,43.05,42.58,42.92,199200.0,20.9664,21.1779,20.9467,21.1139,199200.0
2008-09-29 12:00:00,42.94,43.21,42.77,42.94,216400.0,21.1238,21.2566,21.0402,21.1238,216400.0
2008-09-29 12:30:00,42.92,43.22,42.73,43.0,200300.0,21.1139,21.2615,21.0205,21.1533,200300.0
2008-09-29 13:00:00,42.99,43.31,42.83,43.21,150900.0,21.1484,21.3058,21.0697,21.2566,150900.0
2008-09-29 13:30:00,43.21,43.38,41.52,42.49,437700.0,21.2566,21.3402,20.4252,20.9024,437700.0
2008-09-29 14:00:00,42.53,43.21,41.84,42.64,314600.0,20.9221,21.2566,20.5827,20.9762,314600.0
2008-09-29 14:30:00,42.67,43.03,42.4,42.48,219800.0,20.991,21.1681,20.8581,20.8975,219800.0
2008-09-29 15:00:00,42.51,42.77,41.69,41.96,200400.0,20.9123,21.0402,20.5089,20.6417,200400.0
2008-09-29 15:30:00,41.96,42.25,41.49,42.18,492600.0,20.6417,20.7844,20.4105,20.7499,492600.0
2008-09-30 09:30:00,42.57,43.03,41.66,42.25,243200.0,20.9418,21.1681,20.4941,20.7844,243200.0
2008-09-30 10:00:00,42.27,42.48,42.07,42.38,187400.0,20.7942,20.8975,20.6958,20.8483,187400.0
2008-09-30 10:30:00,42.37,42.44,42.0,42.0,132500.0,20.8434,20.8778,20.6614,20.6614,132500.0
2008-09-30 11:00:00,42.01,42.36,41.97,42.32,136700.0,20.6663,20.8385,20.6466,20.8188,136700.0
2008-09-30 11:30:00,42.33,42.51,42.16,42.39,169700.0,20.8237,20.9123,20.7401,20.8532,169700.0
2008-09-30 12:00:00,42.4,42.4,41.89,41.94,136700.0,20.8581,20.8581,20.6073,20.6319,136700.0
2008-09-30 12:30:00,41.95,42.31,41.93,42.18,167700.0,20.6368,20.8139,20.6269,20.7499,167700.0
2008-09-30 13:00:00,42.19,42.48,42.0,42.46,162900.0,20.7548,20.8975,20.6614,20.8877,162900.0
2008-09-30 13:30:00,42.46,42.56,42.19,42.27,242900.0,20.8877,20.9369,20.7548,20.7942,242900.0
2008-09-30 14:00:00,42.27,42.65,42.24,42.55,226400.0,20.7942,20.9811,20.7794,20.9319,226400.0
2008-09-30 14:30:00,42.54,42.75,42.49,42.65,303200.0,20.927,21.0303,20.9024,20.9811,303200.0
2008-09-30 15:00:00,42.64,43.05,42.6,43.02,297500.0,20.9762,21.1779,20.9565,21.1631,297500.0
2008-09-30 15:30:00,43.02,43.63,42.63,42.92,649000.0,21.1631,21.4632,20.9713,21.1139,649000.0
2008-10-01 09:30:00,42.51,42.86,41.96,42.55,181500.0,20.9123,21.0844,20.6417,20.9319,181500.0
2008-10-01 10:00:00,42.55,42.98,42.22,42.96,193100.0,20.9319,21.1435,20.7696,21.1336,193100.0
2008-10-01 10:30:00,42.97,43.1,42.78,42.93,168700.0,21.1385,21.2025,21.0451,21.1189,168700.0
2008-10-01 11:00:00,42.96,43.05,42.81,43.01,152600.0,21.1336,21.1779,21.0598,21.1582,152600.0
2008-10-01 11:30:00,42.99,43.21,42.93,43.14,117900.0,21.1484,21.2566,21.1189,21.2222,117900.0
2008-10-01 12:00:00,43.13,43.21,43.01,43.07,102800.0,21.2173,21.2566,21.1582,21.1877,102800.0
2008-10-01 12:30:00,43.07,43.46,43.06,43.28,134100.0,21.1877,21.3796,21.1828,21.291,134100.0
2008-10-01 13:00:00,43.29,43.31,43.04,43.17,73600.0,21.296,21.3058,21.173,21.2369,73600.0
2008-10-01 13:30:00,43.17,43.59,42.88,43.4,322300.0,21.2369,21.4435,21.0943,21.3501,322300.0
2008-10-01 14:00:00,43.38,43.69,43.21,43.67,263400.0,21.3402,21.4927,21.2566,21.4829,263400.0
2008-10-01 14:30:00,43.67,44.1,43.44,43.82,336700.0,21.4829,21.6944,21.3698,21.5567,336700.0
2008-10-01 15:00:00,43.8,43.87,43.55,43.78,168600.0,21.5469,21.5813,21.4239,21.537,168600.0
2008-10-01 15:30:00,43.78,43.84,43.5,43.65,330100.0,21.537,21.5665,21.3993,21.4731,330100.0
2008-10-02 09:30:00,43.41,44.46,43.32,44.19,308200.0,21.355,21.8715,21.3107,21.7387,308200.0
2008-10-02 10:00:00,44.16,44.24,43.83,43.88,284200.0,21.724,21.7633,21.5616,21.5862,284200.0
2008-10-02 10:30:00,43.88,43.89,43.02,43.04,338800.0,21.5862,21.5911,21.1631,21.173,338800.0
2008-10-02 11:00:00,43.03,43.11,42.37,42.99,254100.0,21.1681,21.2074,20.8434,21.1484,254100.0
2008-10-02 11:30:00,42.99,43.23,42.92,42.95,165100.0,21.1484,21.2665,21.1139,21.1287,165100.0
2008-10-02 12:00:00,42.94,43.0,42.66,42.68,156400.0,21.1238,21.1533,20.986,20.9959,156400.0
2008-10-02 12:30:00,42.69,42.89,42.65,42.8,139700.0,21.0008,21.0992,20.9811,21.0549,139700.0
2008-10-02 13:00:00,42.8,42.89,42.46,42.88,183600.0,21.0549,21.0992,20.8877,21.0943,183600.0
2008-10-02 13:30:00,42.88,42.97,42.46,42.6,365900.0,21.0943,21.1385,20.8877,20.9565,365900.0
2008-10-02 14:00:00,42.59,42.69,42.3,42.31,301800.0,20.9516,21.0008,20.8089,20.8139,301800.0
2008-10-02 14:30:00,42.32,42.51,42.08,42.49,313800.0,20.8188,20.9123,20.7007,20.9024,313800.0
2008-10-02 15:00:00,42.49,42.51,42.19,42.3,305900.0,20.9024,20.9123,20.7548,20.8089,305900.0
2008-10-02 15:30:00,42.34,42.57,41.85,42.02,660900.0,20.8286,20.9418,20.5876,20.6712,660900.0
2008-10-03 09:30:00,42.43,42.67,42.11,42.56,347900.0,20.8729,20.991,20.7155,20.9369,347900.0
2008-10-03 10:00:00,42.57,42.92,42.39,42.9,381500.0,20.9418,21.1139,20.8532,21.1041,381500.0
2008-10-03 10:30:00,42.9,43.0,42.74,42.78,338200.0,21.1041,21.1533,21.0254,21.0451,338200.0
2008-10-03 11:00:00,42.78,43.03,42.7,42.73,295500.0,21.0451,21.1681,21.0057,21.0205,295500.0
2008-10-03 11:30:00,42.73,42.85,42.61,42.66,166900.0,21.0205,21.0795,20.9614,20.986,166900.0
2008-10-03 12:00:00,42.65,42.84,42.64,42.84,144700.0,20.9811,21.0746,20.9762,21.0746,144700.0
2008-10-03 12:30:00,42.85,43.0,42.43,42.83,442000.0,21.0795,21.1533,20.8729,21.0697,442000.0
2008-10-03 13:00:00,42.82,43.1,42.25,42.5,324800.0,21.0648,21.2025,20.7844,20.9073,324800.0
2008-10-03 13:30:00,42.49,42.6,42.09,42.53,462700.0,20.9024,20.9565,20.7056,20.9221,462700.0
2008-10-03 14:00:00,42.53,42.65,42.17,42.27,295700.0,20.9221,20.9811,20.745,20.7942,295700.0
2008-10-03 14:30:00,42.27,42.34,41.63,42.25,287900.0,20.7942,20.8286,20.4794,20.7844,287900.0
2008-10-03 15:00:00,42.24,42.53,42.05,42.2,415200.0,20.7794,20.9221,20.686,20.7598,415200.0
2008-10-03 15:30:00,42.18,42.36,41.63,41.92,499700.0,20.7499,20.8385,20.4794,20.622,499700.0
2008-10-06 09:30:00,40.89,42.38,40.89,41.54,335700.0,20.1153,20.8483,20.1153,20.4351,335700.0
2008-10-06 10:00:00,41.54,41.65,40.86,41.0,264100.0,20.4351,20.4892,20.1006,20.1694,264100.0
2008-10-06 10:30:00,41.01,41.07,39.48,40.91,441400.0,20.1743,20.2039,19.4217,20.1252,441400.0
2008-10-06 11:00:00,40.86,41.06,40.62,40.91,272300.0,20.1006,20.1989,19.9825,20.1252,272300.0
2008-10-06 11:30:00,40.89,40.93,40.16,40.3,175000.0,20.1153,20.135,19.7562,19.8251,175000.0
2008-10-06 12:00:00,40.33,40.63,39.9,39.95,152400.0,19.8398,19.9874,19.6283,19.6529,152400.0
2008-10-06 12:30:00,39.93,40.07,39.8,39.83,215600.0,19.6431,19.7119,19.5791,19.5939,215600.0
2008-10-06 13:00:00,39.83,40.13,39.64,39.9,311500.0,19.5939,19.7414,19.5004,19.6283,311500.0
2008-10-06 13:30:00,39.89,39.94,39.5,39.74,420900.0,19.6234,19.648,19.4315,19.5496,420900.0
2008-10-06 14:00:00,39.74,39.74,38.94,39.17,526200.0,19.5496,19.5496,19.156,19.2692,526200.0
2008-10-06 14:30:00,39.17,39.6,38.66,39.44,477700.0,19.2692,19.4807,19.0183,19.402,477700.0
2008-10-06 15:00:00,39.44,40.34,39.2,40.15,445100.0,19.402,19.8448,19.2839,19.7513,445100.0
2008-10-06 15:30:00,40.12,40.41,39.42,40.18,810300.0,19.7365,19.8792,19.3922,19.766,810300.0
2008-10-07 09:30:00,40.44,41.99,39.59,40.64,378200.0,19.8939,20.6564,19.4758,19.9923,378200.0
2008-10-07 10:00:00,40.62,40.86,40.14,40.53,216200.0,19.9825,20.1006,19.7464,19.9382,216200.0
2008-10-07 10:30:00,40.53,40.58,39.93,40.08,388100.0,19.9382,19.9628,19.6431,19.7168,388100.0
2008-10-07 11:00:00,40.1,40.17,39.87,39.96,276800.0,19.7267,19.7611,19.6135,19.6578,276800.0
2008-10-07 11:30:00,39.99,40.1,39.88,40.0,347700.0,19.6726,19.7267,19.6185,19.6775,347700.0
2008-10-07 12:00:00,40.03,40.03,39.52,39.77,174400.0,19.6923,19.6923,19.4414,19.5643,174400.0
2008-10-07 12:30:00,39.75,39.84,39.28,39.47,147400.0,19.5545,19.5988,19.3233,19.4168,147400.0
2008-10-07 13:00:00,39.48,39.77,38.78,39.0,239500.0,19.4217,19.5643,19.0773,19.1856,239500.0
2008-10-07 13:30:00,39.0,39.34,38.5,38.59,355100.0,19.1856,19.3528,18.9396,18.9839,355100.0
2008-10-07 14:00:00,38.59,39.22,38.42,39.14,361000.0,18.9839,19.2938,18.9002,19.2544,361000.0
2008-10-07 14:30:00,39.17,39.55,38.99,39.06,255100.0,19.2692,19.4561,19.1806,19.2151,255100.0
2008-10-07 15:00:00,39.09,39.31,38.5,38.69,381300.0,19.2298,19.3381,18.9396,19.0331,381300.0
2008-10-07 15:30:00,38.69,38.81,38.03,38.38,738700.0,19.0331,19.0921,18.7084,18.8806,738700.0
2008-10-08 09:30:00,37.43,38.99,36.16,38.43,892400.0,18.4132,19.1806,17.7885,18.9052,892400.0
2008-10-08 10:00:00,38.51,38.94,37.9,38.12,461600.0,18.9445,19.156,18.6444,18.7527,461600.0
2008-10-08 10:30:00,38.15,38.55,37.87,38.05,326900.0,18.7674,18.9642,18.6297,18.7182,326900.0
2008-10-08 11:00:00,38.09,38.52,38.0,38.38,265900.0,18.7379,18.9494,18.6936,18.8806,265900.0
2008-10-08 11:30:00,38.38,38.46,37.55,38.12,340000.0,18.8806,18.9199,18.4722,18.7527,340000.0
2008-10-08 12:00:00,38.12,38.24,37.18,37.4,428100.0,18.7527,18.8117,18.2902,18.3985,428100.0
2008-10-08 12:30:00,37.41,37.83,37.23,37.45,348900.0,18.4034,18.61,18.3148,18.4231,348900.0
2008-10-08 13:00:00,37.46,38.4,37.44,37.93,383900.0,18.428,18.8904,18.4181,18.6592,383900.0
2008-10-08 13:30:00,37.92,38.54,37.81,38.44,280500.0,18.6543,18.9593,18.6002,18.9101,280500.0
2008-10-08 14:00:00,38.41,38.91,38.2,38.51,408700.0,18.8953,19.1413,18.792,18.9445,408700.0
2008-10-08 14:30:00,38.47,38.68,37.94,38.35,228300.0,18.9248,19.0281,18.6641,18.8658,228300.0
2008-10-08 15:00:00,38.35,38.77,38.1,38.66,496900.0,18.8658,19.0724,18.7428,19.0183,496900.0
2008-10-08 15:30:00,38.63,38.81,37.49,37.56,695300.0,19.0035,19.0921,18.4427,18.4772,695300.0
2008-10-09 09:30:00,37.33,37.94,36.89,37.55,356100.0,18.364,18.6641,18.1476,18.4722,356100.0
2008-10-09 10:00:00,37.52,37.65,37.27,37.48,253400.0,18.4575,18.5214,18.3345,18.4378,253400.0
2008-10-09 10:30:00,37.5,37.72,37.0,37.14,287000.0,18.4476,18.5559,18.2017,18.2706,287000.0
2008-10-09 11:00:00,37.17,37.28,36.66,36.89,243700.0,18.2853,18.3394,18.0344,18.1476,243700.0
2008-10-09 11:30:00,36.85,37.36,36.81,36.98,256100.0,18.1279,18.3788,18.1082,18.1918,256100.0
2008-10-09 12:00:00,36.98,37.28,36.8,37.08,192300.0,18.1918,18.3394,18.1033,18.241,192300.0
2008-10-09 12:30:00,37.11,37.16,36.72,36.98,171500.0,18.2558,18.2804,18.0639,18.1918,171500.0
2008-10-09 13:00:00,36.98,37.25,36.8,36.99,195500.0,18.1918,18.3247,18.1033,18.1968,195500.0
2008-10-09 13:30:00,37.03,37.27,36.74,36.94,206700.0,18.2164,18.3345,18.0738,18.1722,206700.0
2008-10-09 14:00:00,36.96,37.15,36.58,36.77,221600.0,18.182,18.2755,17.9951,18.0885,221600.0
2008-10-09 14:30:00,36.77,36.9,36.54,36.63,254000.0,18.0885,18.1525,17.9754,18.0197,254000.0
2008-10-09 15:00:00,36.65,36.69,35.89,36.05,770800.0,18.0295,18.0492,17.6556,17.7343,770800.0
2008-10-09 15:30:00,36.04,36.19,34.8,35.26,1024200.0,17.7294,17.8032,17.1194,17.3457,1024200.0
2008-10-10 09:30:00,33.49,34.65,31.83,33.38,1037200.0,16.475,17.0456,15.6584,16.4209,1037200.0
2008-10-10 10:00:00,33.42,34.86,33.14,33.66,601700.0,16.4405,17.1489,16.3028,16.5586,601700.0
2008-10-10 10:30:00,33.71,33.76,32.89,33.17,475400.0,16.5832,16.6078,16.1798,16.3176,475400.0
2008-10-10 11:00:00,33.21,33.61,32.88,33.03,382800.0,16.3372,16.534,16.1749,16.2487,382800.0
2008-10-10 11:30:00,33.01,33.23,32.01,32.5,447500.0,16.2389,16.3471,15.7469,15.988,447500.0
2008-10-10 12:00:00,32.5,33.45,32.48,33.02,426600.0,15.988,16.4553,15.9781,16.2438,426600.0
2008-10-10 12:30:00,33.02,33.81,32.83,33.09,438700.0,16.2438,16.6324,16.1503,16.2782,438700.0
2008-10-10 13:00:00,33.08,33.08,32.4,33.0,327100.0,16.2733,16.2733,15.9388,16.2339,327100.0
2008-10-10 13:30:00,33.02,33.02,31.76,32.77,618900.0,16.2438,16.2438,15.6239,16.1208,618900.0
2008-10-10 14:00:00,32.75,33.02,31.45,31.5,656500.0,16.1109,16.2438,15.4714,15.496,656500.0
2008-10-10 14:30:00,31.52,32.09,31.26,31.75,478500.0,15.5059,15.7863,15.378,15.619,478500.0
2008-10-10 15:00:00,31.7,34.39,31.6,33.95,827800.0,15.5944,16.9177,15.5452,16.7013,827800.0
2008-10-10 15:30:00,33.92,35.82,33.03,34.09,1399600.0,16.6865,17.6212,16.2487,16.7701,1399600.0
2008-10-13 09:30:00,34.75,34.75,31.99,34.54,576800.0,17.0948,17.0948,15.7371,16.9915,576800.0
2008-10-13 10:00:00,34.54,36.02,34.52,35.85,346900.0,16.9915,17.7196,16.9817,17.636,346900.0
2008-10-13 10:30:00,35.84,36.13,35.74,35.83,349400.0,17.631,17.7737,17.5818,17.6261,349400.0
2008-10-13 11:00:00,35.83,35.88,35.35,35.77,169300.0,17.6261,17.6507,17.39,17.5966,169300.0
2008-10-13 11:30:00,35.78,36.14,35.68,35.71,161200.0,17.6015,17.7786,17.5523,17.5671,161200.0
2008-10-13 12:00:00,35.72,36.22,35.66,36.18,131800.0,17.572,17.818,17.5425,17.7983,131800.0
2008-10-13 12:30:00,36.2,36.22,35.99,36.14,236300.0,17.8081,17.818,17.7048,17.7786,236300.0
2008-10-13 13:00:00,36.13,36.22,36.08,36.18,120300.0,17.7737,17.818,17.7491,17.7983,120300.0
2008-10-13 13:30:00,36.18,36.31,35.79,35.81,265600.0,17.7983,17.8622,17.6064,17.6163,265600.0
2008-10-13 14:00:00,35.79,35.85,35.43,35.45,258100.0,17.6064,17.636,17.4293,17.4392,258100.0
2008-10-13 14:30:00,35.45,35.97,35.4,35.91,303600.0,17.4392,17.695,17.4146,17.6655,303600.0
2008-10-13 15:00:00,35.92,36.43,35.92,36.32,269700.0,17.6704,17.9213,17.6704,17.8672,269700.0
2008-10-13 15:30:00,36.33,37.62,36.15,37.49,1013700.0,17.8721,18.5067,17.7835,18.4427,1013700.0
2008-10-14 09:30:00,38.42,39.94,36.82,36.94,862400.0,18.9002,19.648,18.1131,18.1722,862400.0
2008-10-14 10:00:00,36.97,37.59,36.61,36.93,560000.0,18.1869,18.4919,18.0098,18.1672,560000.0
2008-10-14 10:30:00,36.95,37.01,35.76,36.53,415400.0,18.1771,18.2066,17.5917,17.9705,415400.0
2008-10-14 11:00:00,36.52,37.02,35.97,36.92,371200.0,17.9656,18.2115,17.695,18.1623,371200.0
2008-10-14 11:30:00,36.92,37.07,36.66,36.77,229800.0,18.1623,18.2361,18.0344,18.0885,229800.0
2008-10-14 12:00:00,36.77,36.99,36.18,36.9,186000.0,18.0885,18.1968,17.7983,18.1525,186000.0
2008-10-14 12:30:00,36.91,37.06,36.76,36.85,136400.0,18.1574,18.2312,18.0836,18.1279,136400.0
2008-10-14 13:00:00,36.85,36.85,36.46,36.6,126600.0,18.1279,18.1279,17.936,18.0049,126600.0
2008-10-14 13:30:00,36.59,36.94,36.4,36.57,273300.0,18.0,18.1722,17.9065,17.9901,273300.0
2008-10-14 14:00:00,36.59,36.87,35.69,36.35,386400.0,18.0,18.1377,17.5572,17.8819,386400.0
2008-10-14 14:30:00,36.35,36.48,35.33,35.49,303500.0,17.8819,17.9459,17.3801,17.4589,303500.0
2008-10-14 15:00:00,35.5,36.83,35.43,36.83,364100.0,17.4638,18.1181,17.4293,18.1181,364100.0
2008-10-14 15:30:00,36.91,37.26,36.53,37.09,563700.0,18.1574,18.3296,17.9705,18.246,563700.0
2008-10-15 09:30:00,36.55,36.55,35.11,35.46,358700.0,17.9803,17.9803,17.2719,17.4441,358700.0
2008-10-15 10:00:00,35.44,35.73,35.14,35.65,197000.0,17.4343,17.5769,17.2867,17.5376,197000.0
2008-10-15 10:30:00,35.59,35.99,35.24,35.41,194000.0,17.508,17.7048,17.3359,17.4195,194000.0
2008-10-15 11:00:00,35.42,35.79,35.33,35.48,242300.0,17.4244,17.6064,17.3801,17.4539,242300.0
2008-10-15 11:30:00,35.45,35.96,35.44,35.94,323300.0,17.4392,17.6901,17.4343,17.6802,323300.0
2008-10-15 12:00:00,35.93,36.12,35.56,35.72,357100.0,17.6753,17.7688,17.4933,17.572,357100.0
2008-10-15 12:30:00,35.71,36.07,35.68,35.8,157200.0,17.5671,17.7442,17.5523,17.6114,157200.0
2008-10-15 13:00:00,35.8,35.8,35.06,35.24,193000.0,17.6114,17.6114,17.2473,17.3359,193000.0
2008-10-15 13:30:00,35.27,35.31,34.72,34.8,268900.0,17.3506,17.3703,17.0801,17.1194,268900.0
2008-10-15 14:00:00,34.78,35.29,34.7,35.19,333600.0,17.1096,17.3605,17.0702,17.3113,333600.0
2008-10-15 14:30:00,35.18,35.5,34.86,35.12,540900.0,17.3064,17.4638,17.1489,17.2768,540900.0
2008-10-15 15:00:00,35.13,35.46,34.8,34.88,469300.0,17.2818,17.4441,17.1194,17.1588,469300.0
2008-10-15 15:30:00,34.92,35.05,34.21,34.3,739500.0,17.1785,17.2424,16.8292,16.8735,739500.0
2008-10-16 09:30:00,34.24,34.78,33.44,34.44,393300.0,16.8439,17.1096,16.4504,16.9423,393300.0
2008-10-16 10:00:00,34.45,34.72,33.72,33.76,358600.0,16.9472,17.0801,16.5881,16.6078,358600.0
2008-10-16 10:30:00,33.69,33.83,33.21,33.5,416800.0,16.5734,16.6422,16.3372,16.4799,416800.0
2008-10-16 11:00:00,33.5,33.83,33.07,33.5,342200.0,16.4799,16.6422,16.2684,16.4799,342200.0
2008-10-16 11:30:00,33.5,34.36,33.48,33.76,298700.0,16.4799,16.903,16.4701,16.6078,298700.0
2008-10-16 12:00:00,33.74,34.81,33.39,34.41,307600.0,16.598,17.1243,16.4258,16.9276,307600.0
2008-10-16 12:30:00,34.39,34.71,33.99,34.29,454700.0,16.9177,17.0751,16.7209,16.8685,454700.0
2008-10-16 13:00:00,34.26,35.04,34.1,34.64,516100.0,16.8538,17.2375,16.7751,17.0407,516100.0
2008-10-16 13:30:00,34.65,35.14,34.01,34.94,314400.0,17.0456,17.2867,16.7308,17.1883,314400.0
2008-10-16 14:00:00,34.95,34.97,34.1,34.35,236800.0,17.1932,17.203,16.7751,16.898,236800.0
2008-10-16 14:30:00,34.36,35.25,34.34,34.89,323800.0,16.903,17.3408,16.8931,17.1637,323800.0
2008-10-16 15:00:00,34.87,35.94,34.76,35.71,504400.0,17.1539,17.6802,17.0997,17.5671,504400.0
2008-10-16 15:30:00,35.72,36.27,35.34,36.07,864300.0,17.572,17.8426,17.3851,17.7442,864300.0
2008-10-17 09:30:00,35.97,35.98,34.73,35.71,802600.0,17.695,17.6999,17.085,17.5671,802600.0
2008-10-17 10:00:00,35.73,35.98,35.16,35.55,385000.0,17.5769,17.6999,17.2965,17.4884,385000.0
2008-10-17 10:30:00,35.57,35.76,35.25,35.75,351900.0,17.4982,17.5917,17.3408,17.5868,351900.0
2008-10-17 11:00:00,35.76,36.05,35.47,35.64,304600.0,17.5917,17.7343,17.449,17.5326,304600.0
2008-10-17 11:30:00,35.63,36.0,35.63,35.73,395300.0,17.5277,17.7097,17.5277,17.5769,395300.0
2008-10-17 12:00:00,35.73,36.08,35.63,36.05,239200.0,17.5769,17.7491,17.5277,17.7343,239200.0
2008-10-17 12:30:00,36.04,36.87,35.78,36.6,394100.0,17.7294,18.1377,17.6015,18.0049,394100.0
2008-10-17 13:00:00,36.61,37.21,36.61,37.1,336700.0,18.0098,18.305,18.0098,18.2509,336700.0
2008-10-17 13:30:00,37.11,37.42,36.74,36.87,495600.0,18.2558,18.4083,18.0738,18.1377,495600.0
2008-10-17 14:00:00,36.89,37.0,36.36,36.51,301700.0,18.1476,18.2017,17.8868,17.9606,301700.0
2008-10-17 14:30:00,36.51,36.73,36.08,36.73,372700.0,17.9606,18.0689,17.7491,18.0689,372700.0
2008-10-17 15:00:00,36.71,36.97,36.02,36.37,533900.0,18.059,18.1869,17.7196,17.8918,533900.0
2008-10-17 15:30:00,36.38,36.63,35.88,35.99,757900.0,17.8967,18.0197,17.6507,17.7048,757900.0
2008-10-20 09:30:00,36.75,36.75,35.49,36.41,344100.0,18.0787,18.0787,17.4589,17.9114,344100.0
2008-10-20 10:00:00,36.43,36.61,36.15,36.48,258700.0,17.9213,18.0098,17.7835,17.9459,258700.0
2008-10-20 10:30:00,36.5,36.57,36.06,36.3,337200.0,17.9557,17.9901,17.7393,17.8573,337200.0
2008-10-20 11:00:00,36.3,36.53,36.07,36.53,139000.0,17.8573,17.9705,17.7442,17.9705,139000.0
2008-10-20 11:30:00,36.53,36.65,36.36,36.51,384600.0,17.9705,18.0295,17.8868,17.9606,384600.0
2008-10-20 12:00:00,36.52,36.68,36.33,36.67,172900.0,17.9656,18.0443,17.8721,18.0393,172900.0
2008-10-20 12:30:00,36.67,36.83,36.51,36.77,117500.0,18.0393,18.1181,17.9606,18.0885,117500.0
2008-10-20 13:00:00,36.77,37.06,36.59,36.92,187800.0,18.0885,18.2312,18.0,18.1623,187800.0
2008-10-20 13:30:00,36.93,37.08,36.88,37.0,226000.0,18.1672,18.241,18.1426,18.2017,226000.0
2008-10-20 14:00:00,37.01,37.31,36.97,37.06,204800.0,18.2066,18.3542,18.1869,18.2312,204800.0
2008-10-20 14:30:00,37.07,37.37,36.9,37.26,208900.0,18.2361,18.3837,18.1525,18.3296,208900.0
2008-10-20 15:00:00,37.26,37.58,37.1,37.37,250700.0,18.3296,18.487,18.2509,18.3837,250700.0
2008-10-20 15:30:00,37.37,38.0,37.24,37.98,529500.0,18.3837,18.6936,18.3197,18.6838,529500.0
2008-10-21 09:30:00,36.81,37.53,36.56,36.63,447300.0,18.1082,18.4624,17.9852,18.0197,447300.0
2008-10-21 10:00:00,36.64,37.07,36.43,36.91,286500.0,18.0246,18.2361,17.9213,18.1574,286500.0
2008-10-21 10:30:00,36.91,36.98,36.59,36.71,227100.0,18.1574,18.1918,18.0,18.059,227100.0
2008-10-21 11:00:00,36.7,36.92,36.61,36.78,148500.0,18.0541,18.1623,18.0098,18.0935,148500.0
2008-10-21 11:30:00,36.77,36.88,36.13,36.25,153300.0,18.0885,18.1426,17.7737,17.8327,153300.0
2008-10-21 12:00:00,36.21,36.33,35.98,36.11,217400.0,17.8131,17.8721,17.6999,17.7639,217400.0
2008-10-21 12:30:00,36.1,36.12,35.62,35.64,257400.0,17.7589,17.7688,17.5228,17.5326,257400.0
2008-10-21 13:00:00,35.62,36.27,35.57,36.02,231900.0,17.5228,17.8426,17.4982,17.7196,231900.0
2008-10-21 13:30:00,36.02,36.43,36.01,36.15,151500.0,17.7196,17.9213,17.7147,17.7835,151500.0
2008-10-21 14:00:00,36.18,36.74,36.17,36.71,138200.0,17.7983,18.0738,17.7934,18.059,138200.0
2008-10-21 14:30:00,36.73,36.92,36.5,36.83,231000.0,18.0689,18.1623,17.9557,18.1181,231000.0
2008-10-21 15:00:00,36.84,37.0,36.22,36.37,239900.0,18.123,18.2017,17.818,17.8918,239900.0
2008-10-21 15:30:00,36.37,36.47,35.79,35.99,518800.0,17.8918,17.941,17.6064,17.7048,518800.0
2008-10-22 09:30:00,35.34,35.49,34.79,34.81,511200.0,17.3851,17.4589,17.1145,17.1243,511200.0
2008-10-22 10:00:00,34.81,34.95,34.43,34.53,345800.0,17.1243,17.1932,16.9374,16.9866,345800.0
2008-10-22 10:30:00,34.53,35.09,34.47,34.89,204600.0,16.9866,17.2621,16.9571,17.1637,204600.0
2008-10-22 11:00:00,34.88,35.01,34.67,34.79,143700.0,17.1588,17.2227,17.0555,17.1145,143700.0
2008-10-22 11:30:00,34.74,35.05,34.62,34.75,191900.0,17.0899,17.2424,17.0309,17.0948,191900.0
2008-10-22 12:00:00,34.75,35.09,34.65,34.96,185600.0,17.0948,17.2621,17.0456,17.1981,185600.0
2008-10-22 12:30:00,34.96,35.05,34.78,34.82,124400.0,17.1981,17.2424,17.1096,17.1293,124400.0
2008-10-22 13:00:00,34.8,34.8,34.35,34.44,152900.0,17.1194,17.1194,16.898,16.9423,152900.0
2008-10-22 13:30:00,34.47,34.48,34.13,34.35,229700.0,16.9571,16.962,16.7898,16.898,229700.0
2008-10-22 14:00:00,34.33,34.56,34.09,34.48,166300.0,16.8882,17.0014,16.7701,16.962,166300.0
2008-10-22 14:30:00,34.48,34.5,33.92,34.12,276900.0,16.962,16.9718,16.6865,16.7849,276900.0
2008-10-22 15:00:00,34.11,34.27,33.66,33.71,494300.0,16.78,16.8587,16.5586,16.5832,494300.0
2008-10-22 15:30:00,33.71,34.08,32.81,33.91,1236300.0,16.5832,16.7652,16.1405,16.6816,1236300.0
2008-10-23 09:30:00,34.51,34.94,34.36,34.75,450400.0,16.9768,17.1883,16.903,17.0948,450400.0
2008-10-23 10:00:00,34.73,35.49,34.68,34.89,497400.0,17.085,17.4589,17.0604,17.1637,497400.0
2008-10-23 10:30:00,34.87,36.07,34.87,35.97,473600.0,17.1539,17.7442,17.1539,17.695,473600.0
2008-10-23 11:00:00,35.95,36.3,35.48,35.81,269000.0,17.6851,17.8573,17.4539,17.6163,269000.0
2008-10-23 11:30:00,35.78,36.38,35.76,36.15,268800.0,17.6015,17.8967,17.5917,17.7835,268800.0
2008-10-23 12:00:00,36.15,36.18,34.94,35.06,255600.0,17.7835,17.7983,17.1883,17.2473,255600.0
2008-10-23 12:30:00,35.05,35.36,34.8,34.82,330400.0,17.2424,17.3949,17.1194,17.1293,330400.0
2008-10-23 13:00:00,34.84,34.94,34.42,34.5,481100.0,17.1391,17.1883,16.9325,16.9718,481100.0
2008-10-23 13:30:00,34.5,34.89,34.2,34.62,279200.0,16.9718,17.1637,16.8243,17.0309,279200.0
2008-10-23 14:00:00,34.61,34.61,33.56,34.19,341800.0,17.026,17.026,16.5094,16.8193,341800.0
2008-10-23 14:30:00,34.19,34.69,33.85,34.16,342800.0,16.8193,17.0653,16.6521,16.8046,342800.0
2008-10-23 15:00:00,34.18,35.06,34.0,34.55,724900.0,16.8144,17.2473,16.7259,16.9964,724900.0
2008-10-23 15:30:00,34.54,35.8,34.26,35.65,1029000.0,16.9915,17.6114,16.8538,17.5376,1029000.0
2008-10-24 09:30:00,33.49,35.55,33.01,34.49,477000.0,16.475,17.4884,16.2389,16.9669,477000.0
2008-10-24 10:00:00,34.49,34.92,34.08,34.38,520200.0,16.9669,17.1785,16.7652,16.9128,520200.0
2008-10-24 10:30:00,34.36,35.08,34.25,34.88,364400.0,16.903,17.2572,16.8489,17.1588,364400.0
2008-10-24 11:00:00,34.88,35.36,34.43,35.01,210300.0,17.1588,17.3949,16.9374,17.2227,210300.0
2008-10-24 11:30:00,35.01,35.39,34.61,34.74,180700.0,17.2227,17.4097,17.026,17.0899,180700.0
2008-10-24 12:00:00,34.72,35.03,34.16,34.2,163700.0,17.0801,17.2326,16.8046,16.8243,163700.0
2008-10-24 12:30:00,34.21,34.63,34.01,34.49,209400.0,16.8292,17.0358,16.7308,16.9669,209400.0
2008-10-24 13:00:00,34.46,35.15,34.44,34.66,136000.0,16.9522,17.2916,16.9423,17.0505,136000.0
2008-10-24 13:30:00,34.66,34.71,34.16,34.19,220100.0,17.0505,17.0751,16.8046,16.8193,220100.0
2008-10-24 14:00:00,34.2,34.76,34.07,34.52,195500.0,16.8243,17.0997,16.7603,16.9817,195500.0
2008-10-24 14:30:00,34.54,35.5,34.5,35.34,373700.0,16.9915,17.4638,16.9718,17.3851,373700.0
2008-10-24 15:00:00,35.34,35.9,35.0,35.63,427000.0,17.3851,17.6605,17.2178,17.5277,427000.0
2008-10-24 15:30:00,35.63,35.91,35.0,35.05,714000.0,17.5277,17.6655,17.2178,17.2424,714000.0
2008-10-27 09:30:00,35.22,35.22,34.0,34.79,273200.0,17.326,17.326,16.7259,17.1145,273200.0
2008-10-27 10:00:00,34.8,34.96,34.42,34.53,249800.0,17.1194,17.1981,16.9325,16.9866,249800.0
2008-10-27 10:30:00,34.59,34.66,34.17,34.59,313900.0,17.0161,17.0505,16.8095,17.0161,313900.0
2008-10-27 11:00:00,34.61,34.97,34.27,34.72,237900.0,17.026,17.203,16.8587,17.0801,237900.0
2008-10-27 11:30:00,34.75,34.75,34.18,34.46,190000.0,17.0948,17.0948,16.8144,16.9522,190000.0
2008-10-27 12:00:00,34.45,35.01,34.44,34.69,202900.0,16.9472,17.2227,16.9423,17.0653,202900.0
2008-10-27 12:30:00,34.65,35.07,34.56,35.05,289700.0,17.0456,17.2522,17.0014,17.2424,289700.0
2008-10-27 13:00:00,35.04,35.08,34.62,35.08,288200.0,17.2375,17.2572,17.0309,17.2572,288200.0
2008-10-27 13:30:00,35.09,35.32,34.92,34.99,153800.0,17.2621,17.3752,17.1785,17.2129,153800.0
2008-10-27 14:00:00,34.98,35.11,34.58,34.6,126600.0,17.208,17.2719,17.0112,17.021,126600.0
2008-10-27 14:30:00,34.6,34.99,34.48,34.55,224000.0,17.021,17.2129,16.962,16.9964,224000.0
2008-10-27 15:00:00,34.56,35.02,34.56,34.88,215100.0,17.0014,17.2276,17.0014,17.1588,215100.0
2008-10-27 15:30:00,34.9,35.09,33.99,34.0,551400.0,17.1686,17.2621,16.7209,16.7259,551400.0
2008-10-28 09:30:00,34.89,34.97,33.98,34.79,365100.0,17.1637,17.203,16.716,17.1145,365100.0
2008-10-28 10:00:00,34.76,34.79,34.02,34.06,406800.0,17.0997,17.1145,16.7357,16.7554,406800.0
2008-10-28 10:30:00,34.06,34.22,33.62,33.73,318900.0,16.7554,16.8341,16.5389,16.593,318900.0
2008-10-28 11:00:00,33.75,34.31,33.74,34.13,272100.0,16.6029,16.8784,16.598,16.7898,272100.0
2008-10-28 11:30:00,34.12,34.66,34.12,34.36,190300.0,16.7849,17.0505,16.7849,16.903,190300.0
2008-10-28 12:00:00,34.34,34.41,34.13,34.3,152200.0,16.8931,16.9276,16.7898,16.8735,152200.0
2008-10-28 12:30:00,34.31,34.74,34.31,34.66,164000.0,16.8784,17.0899,16.8784,17.0505,164000.0
2008-10-28 13:00:00,34.65,35.08,34.56,34.69,199700.0,17.0456,17.2572,17.0014,17.0653,199700.0
2008-10-28 13:30:00,34.66,34.77,34.23,34.36,140000.0,17.0505,17.1047,16.839,16.903,140000.0
2008-10-28 14:00:00,34.31,35.22,34.29,35.17,221300.0,16.8784,17.326,16.8685,17.3014,221300.0
2008-10-28 14:30:00,35.19,36.05,35.0,35.85,447200.0,17.3113,17.7343,17.2178,17.636,447200.0
2008-10-28 15:00:00,35.86,36.61,35.5,36.35,552600.0,17.6409,18.0098,17.4638,17.8819,552600.0
2008-10-28 15:30:00,36.35,37.35,35.94,37.02,1153500.0,17.8819,18.3739,17.6802,18.2115,1153500.0
2008-10-29 09:30:00,35.96,36.5,35.21,36.23,548900.0,17.6901,17.9557,17.3211,17.8229,548900.0
2008-10-29 10:00:00,36.2,36.31,35.86,35.96,467700.0,17.8081,17.8622,17.6409,17.6901,467700.0
2008-10-29 10:30:00,35.93,36.13,35.81,35.96,300300.0,17.6753,17.7737,17.6163,17.6901,300300.0
2008-10-29 11:00:00,35.94,36.18,35.8,35.98,221600.0,17.6802,17.7983,17.6114,17.6999,221600.0
2008-10-29 11:30:00,35.97,36.0,35.7,35.75,179400.0,17.695,17.7097,17.5622,17.5868,179400.0
2008-10-29 12:00:00,35.76,35.9,35.45,35.82,221800.0,17.5917,17.6605,17.4392,17.6212,221800.0
2008-10-29 12:30:00,35.85,36.0,35.63,35.68,198700.0,17.636,17.7097,17.5277,17.5523,198700.0
2008-10-29 13:00:00,35.75,35.83,35.62,35.77,74100.0,17.5868,17.6261,17.5228,17.5966,74100.0
2008-10-29 13:30:00,35.77,36.15,35.77,35.85,232500.0,17.5966,17.7835,17.5966,17.636,232500.0
2008-10-29 14:00:00,35.86,36.28,35.52,35.73,282500.0,17.6409,17.8475,17.4736,17.5769,282500.0
2008-10-29 14:30:00,35.74,36.0,35.47,35.79,349100.0,17.5818,17.7097,17.449,17.6064,349100.0
2008-10-29 15:00:00,35.77,36.5,35.5,36.02,516800.0,17.5966,17.9557,17.4638,17.7196,516800.0
2008-10-29 15:30:00,36.0,36.27,35.14,35.39,907100.0,17.7097,17.8426,17.2867,17.4097,907100.0
2008-10-30 09:30:00,37.27,37.75,36.18,36.57,665200.0,18.3345,18.5706,17.7983,17.9901,665200.0
2008-10-30 10:00:00,36.54,36.71,35.76,35.92,314600.0,17.9754,18.059,17.5917,17.6704,314600.0
2008-10-30 10:30:00,35.92,36.05,35.46,35.46,338900.0,17.6704,17.7343,17.4441,17.4441,338900.0
2008-10-30 11:00:00,35.5,35.56,34.85,35.21,434300.0,17.4638,17.4933,17.144,17.3211,434300.0
2008-10-30 11:30:00,35.21,35.47,35.0,35.38,342600.0,17.3211,17.449,17.2178,17.4047,342600.0
2008-10-30 12:00:00,35.37,35.84,35.33,35.74,131400.0,17.3998,17.631,17.3801,17.5818,131400.0
2008-10-30 12:30:00,35.71,36.04,35.6,35.7,126200.0,17.5671,17.7294,17.513,17.5622,126200.0
2008-10-30 13:00:00,35.69,36.38,35.64,35.84,246800.0,17.5572,17.8967,17.5326,17.631,246800.0
2008-10-30 13:30:00,35.88,36.31,35.8,36.21,168400.0,17.6507,17.8622,17.6114,17.8131,168400.0
2008-10-30 14:00:00,36.18,36.52,36.03,36.39,188600.0,17.7983,17.9656,17.7245,17.9016,188600.0
2008-10-30 14:30:00,36.39,36.43,36.05,36.3,204500.0,17.9016,17.9213,17.7343,17.8573,204500.0
2008-10-30 15:00:00,36.31,36.48,35.64,36.04,368100.0,17.8622,17.9459,17.5326,17.7294,368100.0
2008-10-30 15:30:00,36.07,36.5,35.56,36.29,702500.0,17.7442,17.9557,17.4933,17.8524,702500.0
2008-10-31 09:30:00,36.51,37.19,36.43,36.97,425100.0,17.9606,18.2951,17.9213,18.1869,425100.0
2008-10-31 10:00:00,36.97,37.15,36.43,36.6,466500.0,18.1869,18.2755,17.9213,18.0049,466500.0
2008-10-31 10:30:00,36.57,36.78,36.41,36.59,224000.0,17.9901,18.0935,17.9114,18.0,224000.0
2008-10-31 11:00:00,36.59,36.99,36.51,36.62,242700.0,18.0,18.1968,17.9606,18.0147,242700.0
2008-10-31 11:30:00,36.64,36.78,36.43,36.63,212900.0,18.0246,18.0935,17.9213,18.0197,212900.0
2008-10-31 12:00:00,36.66,36.66,36.32,36.44,175300.0,18.0344,18.0344,17.8672,17.9262,175300.0
2008-10-31 12:30:00,36.47,36.61,36.38,36.5,125200.0,17.941,18.0098,17.8967,17.9557,125200.0
2008-10-31 13:00:00,36.5,37.06,36.49,36.82,284900.0,17.9557,18.2312,17.9508,18.1131,284900.0
2008-10-31 13:30:00,36.84,36.98,36.68,36.83,275200.0,18.123,18.1918,18.0443,18.1181,275200.0
2008-10-31 14:00:00,36.82,36.92,36.41,36.62,349200.0,18.1131,18.1623,17.9114,18.0147,349200.0
2008-10-31 14:30:00,36.63,36.96,36.55,36.85,401500.0,18.0197,18.182,17.9803,18.1279,401500.0
2008-10-31 15:00:00,36.85,37.15,36.64,36.79,793900.0,18.1279,18.2755,18.0246,18.0984,793900.0
2008-10-31 15:30:00,36.77,36.88,35.64,36.46,1025100.0,18.0885,18.1426,17.5326,17.936,1025100.0
2008-11-03 09:30:00,36.25,36.56,35.86,35.97,190100.0,17.8327,17.9852,17.6409,17.695,190100.0
2008-11-03 10:00:00,35.97,36.21,35.75,35.92,162700.0,17.695,17.8131,17.5868,17.6704,162700.0
2008-11-03 10:30:00,35.91,36.25,35.75,36.2,203200.0,17.6655,17.8327,17.5868,17.8081,203200.0
2008-11-03 11:00:00,36.18,36.32,36.14,36.26,176700.0,17.7983,17.8672,17.7786,17.8376,176700.0
2008-11-03 11:30:00,36.23,36.64,36.23,36.58,134700.0,17.8229,18.0246,17.8229,17.9951,134700.0
2008-11-03 12:00:00,36.59,36.7,36.48,36.58,136400.0,18.0,18.0541,17.9459,17.9951,136400.0
2008-11-03 12:30:00,36.55,36.63,36.45,36.55,103300.0,17.9803,18.0197,17.9311,17.9803,103300.0
2008-11-03 13:00:00,36.53,36.68,36.51,36.57,114600.0,17.9705,18.0443,17.9606,17.9901,114600.0
2008-11-03 13:30:00,36.57,36.7,36.45,36.54,124200.0,17.9901,18.0541,17.9311,17.9754,124200.0
2008-11-03 14:00:00,36.54,36.76,36.39,36.75,172000.0,17.9754,18.0836,17.9016,18.0787,172000.0
2008-11-03 14:30:00,36.75,36.75,36.39,36.42,178600.0,18.0787,18.0787,17.9016,17.9164,178600.0
2008-11-03 15:00:00,36.42,36.5,36.26,36.4,183400.0,17.9164,17.9557,17.8376,17.9065,183400.0
2008-11-03 15:30:00,36.4,36.66,36.32,36.48,349000.0,17.9065,18.0344,17.8672,17.9459,349000.0
2008-11-04 09:30:00,36.7,37.17,36.28,36.28,371000.0,18.0541,18.2853,17.8475,17.8475,371000.0
2008-11-04 10:00:00,36.27,36.76,36.21,36.69,206500.0,17.8426,18.0836,17.8131,18.0492,206500.0
2008-11-04 10:30:00,36.69,37.18,36.67,37.06,302800.0,18.0492,18.2902,18.0393,18.2312,302800.0
2008-11-04 11:00:00,37.03,37.17,36.88,36.95,187000.0,18.2164,18.2853,18.1426,18.1771,187000.0
2008-11-04 11:30:00,36.95,36.96,36.76,36.88,145500.0,18.1771,18.182,18.0836,18.1426,145500.0
2008-11-04 12:00:00,36.87,36.88,36.37,36.38,193400.0,18.1377,18.1426,17.8918,17.8967,193400.0
2008-11-04 12:30:00,36.38,36.54,36.36,36.44,94900.0,17.8967,17.9754,17.8868,17.9262,94900.0
2008-11-04 13:00:00,36.43,36.68,36.41,36.59,128000.0,17.9213,18.0443,17.9114,18.0,128000.0
2008-11-04 13:30:00,36.58,36.9,36.47,36.68,142100.0,17.9951,18.1525,17.941,18.0443,142100.0
2008-11-04 14:00:00,36.67,36.67,36.26,36.4,149700.0,18.0393,18.0393,17.8376,17.9065,149700.0
2008-11-04 14:30:00,36.41,36.56,36.1,36.21,157500.0,17.9114,17.9852,17.7589,17.8131,157500.0
2008-11-04 15:00:00,36.18,36.31,36.01,36.17,249800.0,17.7983,17.8622,17.7147,17.7934,249800.0
2008-11-04 15:30:00,36.17,36.78,36.16,36.69,563200.0,17.7934,18.0935,17.7885,18.0492,563200.0
2008-11-05 09:30:00,36.23,36.85,35.87,36.04,269600.0,17.8229,18.1279,17.6458,17.7294,269600.0
2008-11-05 10:00:00,36.04,36.26,35.96,36.02,349500.0,17.7294,17.8376,17.6901,17.7196,349500.0
2008-11-05 10:30:00,36.02,36.07,35.75,35.87,239000.0,17.7196,17.7442,17.5868,17.6458,239000.0
2008-11-05 11:00:00,35.87,36.14,35.87,35.97,274500.0,17.6458,17.7786,17.6458,17.695,274500.0
2008-11-05 11:30:00,35.96,36.0,35.82,35.98,131400.0,17.6901,17.7097,17.6212,17.6999,131400.0
2008-11-05 12:00:00,35.99,36.02,35.67,35.68,131400.0,17.7048,17.7196,17.5474,17.5523,131400.0
2008-11-05 12:30:00,35.67,35.76,35.5,35.54,122800.0,17.5474,17.5917,17.4638,17.4835,122800.0
2008-11-05 13:00:00,35.55,35.66,35.48,35.63,136500.0,17.4884,17.5425,17.4539,17.5277,136500.0
2008-11-05 13:30:00,35.62,35.66,35.37,35.46,156200.0,17.5228,17.5425,17.3998,17.4441,156200.0
2008-11-05 14:00:00,35.46,35.56,35.3,35.51,126600.0,17.4441,17.4933,17.3654,17.4687,126600.0
2008-11-05 14:30:00,35.51,35.82,35.5,35.66,192500.0,17.4687,17.6212,17.4638,17.5425,192500.0
2008-11-05 15:00:00,35.66,35.8,35.15,35.4,245900.0,17.5425,17.6114,17.2916,17.4146,245900.0
2008-11-05 15:30:00,35.42,35.64,35.1,35.24,587700.0,17.4244,17.5326,17.267,17.3359,587700.0
2008-11-06 09:30:00,35.23,35.44,34.75,35.05,358500.0,17.331,17.4343,17.0948,17.2424,358500.0
2008-11-06 10:00:00,35.03,35.33,34.72,35.07,308400.0,17.2326,17.3801,17.0801,17.2522,308400.0
2008-11-06 10:30:00,35.08,35.2,34.71,34.89,308900.0,17.2572,17.3162,17.0751,17.1637,308900.0
2008-11-06 11:00:00,34.87,34.94,34.59,34.74,209100.0,17.1539,17.1883,17.0161,17.0899,209100.0
2008-11-06 11:30:00,34.74,34.83,34.55,34.6,222100.0,17.0899,17.1342,16.9964,17.021,222100.0
2008-11-06 12:00:00,34.6,34.74,34.29,34.47,228400.0,17.021,17.0899,16.8685,16.9571,228400.0
2008-11-06 12:30:00,34.48,34.57,34.24,34.54,187300.0,16.962,17.0063,16.8439,16.9915,187300.0
2008-11-06 13:00:00,34.53,34.56,34.07,34.15,173300.0,16.9866,17.0014,16.7603,16.7997,173300.0
2008-11-06 13:30:00,34.14,34.27,33.82,34.25,230500.0,16.7947,16.8587,16.6373,16.8489,230500.0
2008-11-06 14:00:00,34.24,34.49,34.16,34.22,157600.0,16.8439,16.9669,16.8046,16.8341,157600.0
2008-11-06 14:30:00,34.2,34.7,34.2,34.41,243600.0,16.8243,17.0702,16.8243,16.9276,243600.0
2008-11-06 15:00:00,34.43,34.56,34.1,34.21,259200.0,16.9374,17.0014,16.7751,16.8292,259200.0
2008-11-06 15:30:00,34.2,34.49,34.0,34.3,558300.0,16.8243,16.9669,16.7259,16.8735,558300.0
2008-11-07 09:30:00,34.48,35.36,34.48,35.23,296200.0,16.962,17.3949,16.962,17.331,296200.0
2008-11-07 10:00:00,35.23,35.5,35.22,35.37,378800.0,17.331,17.4638,17.326,17.3998,378800.0
2008-11-07 10:30:00,35.37,35.78,35.36,35.59,191400.0,17.3998,17.6015,17.3949,17.508,191400.0
2008-11-07 11:00:00,35.6,35.67,35.13,35.21,194000.0,17.513,17.5474,17.2818,17.3211,194000.0
2008-11-07 11:30:00,35.23,35.74,35.13,35.69,137600.0,17.331,17.5818,17.2818,17.5572,137600.0
2008-11-07 12:00:00,35.69,35.75,35.49,35.6,126700.0,17.5572,17.5868,17.4589,17.513,126700.0
2008-11-07 12:30:00,35.6,35.84,35.49,35.79,143600.0,17.513,17.631,17.4589,17.6064,143600.0
2008-11-07 13:00:00,35.8,35.95,35.7,35.89,220000.0,17.6114,17.6851,17.5622,17.6556,220000.0
2008-11-07 13:30:00,35.9,35.92,35.55,35.7,194800.0,17.6605,17.6704,17.4884,17.5622,194800.0
2008-11-07 14:00:00,35.72,35.74,35.28,35.36,239500.0,17.572,17.5818,17.3555,17.3949,239500.0
2008-11-07 14:30:00,35.36,35.75,35.19,35.19,232500.0,17.3949,17.5868,17.3113,17.3113,232500.0
2008-11-07 15:00:00,35.19,35.56,35.08,35.35,291600.0,17.3113,17.4933,17.2572,17.39,291600.0
2008-11-07 15:30:00,35.37,35.87,35.32,35.78,451100.0,17.3998,17.6458,17.3752,17.6015,451100.0
2008-11-10 09:30:00,36.43,36.69,35.91,36.22,297500.0,17.9213,18.0492,17.6655,17.818,297500.0
2008-11-10 10:00:00,36.2,36.25,35.77,35.85,200600.0,17.8081,17.8327,17.5966,17.636,200600.0
2008-11-10 10:30:00,35.86,35.99,35.76,35.83,115800.0,17.6409,17.7048,17.5917,17.6261,115800.0
2008-11-10 11:00:00,35.83,36.04,35.68,35.98,102100.0,17.6261,17.7294,17.5523,17.6999,102100.0
2008-11-10 11:30:00,35.96,36.03,35.35,35.42,112900.0,17.6901,17.7245,17.39,17.4244,112900.0
2008-11-10 12:00:00,35.41,35.62,35.31,35.33,80800.0,17.4195,17.5228,17.3703,17.3801,80800.0
2008-11-10 12:30:00,35.33,35.36,35.19,35.31,146400.0,17.3801,17.3949,17.3113,17.3703,146400.0
2008-11-10 13:00:00,35.3,35.37,35.15,35.33,91800.0,17.3654,17.3998,17.2916,17.3801,91800.0
2008-11-10 13:30:00,35.31,35.37,35.07,35.32,91800.0,17.3703,17.3998,17.2522,17.3752,91800.0
2008-11-10 14:00:00,35.32,35.43,35.21,35.27,121800.0,17.3752,17.4293,17.3211,17.3506,121800.0
2008-11-10 14:30:00,35.27,35.4,35.01,35.08,148600.0,17.3506,17.4146,17.2227,17.2572,148600.0
2008-11-10 15:00:00,35.07,35.25,34.72,34.79,319400.0,17.2522,17.3408,17.0801,17.1145,319400.0
2008-11-10 15:30:00,34.78,35.25,34.78,35.23,566900.0,17.1096,17.3408,17.1096,17.331,566900.0
2008-11-11 09:30:00,34.75,35.28,34.23,34.24,156100.0,17.0948,17.3555,16.839,16.8439,156100.0
2008-11-11 10:00:00,34.23,34.67,34.19,34.28,179800.0,16.839,17.0555,16.8193,16.8636,179800.0
2008-11-11 10:30:00,34.29,34.77,34.2,34.5,96800.0,16.8685,17.1047,16.8243,16.9718,96800.0
2008-11-11 11:00:00,34.5,34.88,34.4,34.65,81300.0,16.9718,17.1588,16.9226,17.0456,81300.0
2008-11-11 11:30:00,34.63,34.9,34.47,34.67,109500.0,17.0358,17.1686,16.9571,17.0555,109500.0
2008-11-11 12:00:00,34.65,34.68,34.35,34.38,118900.0,17.0456,17.0604,16.898,16.9128,118900.0
2008-11-11 12:30:00,34.4,34.64,34.39,34.64,304400.0,16.9226,17.0407,16.9177,17.0407,304400.0
2008-11-11 13:00:00,34.62,34.77,34.52,34.68,123500.0,17.0309,17.1047,16.9817,17.0604,123500.0
2008-11-11 13:30:00,34.68,35.04,34.44,35.04,146100.0,17.0604,17.2375,16.9423,17.2375,146100.0
2008-11-11 14:00:00,35.04,35.63,34.89,35.6,347400.0,17.2375,17.5277,17.1637,17.513,347400.0
2008-11-11 14:30:00,35.61,35.74,34.87,34.97,231300.0,17.5179,17.5818,17.1539,17.203,231300.0
2008-11-11 15:00:00,34.98,35.5,34.94,35.16,217900.0,17.208,17.4638,17.1883,17.2965,217900.0
2008-11-11 15:30:00,35.14,35.31,34.68,35.09,407700.0,17.2867,17.3703,17.0604,17.2621,407700.0
2008-11-12 09:30:00,34.27,34.75,34.19,34.6,162600.0,16.8587,17.0948,16.8193,17.021,162600.0
2008-11-12 10:00:00,34.6,34.78,34.29,34.39,140500.0,17.021,17.1096,16.8685,16.9177,140500.0
2008-11-12 10:30:00,34.39,34.52,34.0,34.2,212900.0,16.9177,16.9817,16.7259,16.8243,212900.0
2008-11-12 11:00:00,34.19,34.56,34.02,34.5,121100.0,16.8193,17.0014,16.7357,16.9718,121100.0
2008-11-12 11:30:00,34.51,34.66,34.3,34.66,139900.0,16.9768,17.0505,16.8735,17.0505,139900.0
2008-11-12 12:00:00,34.66,34.8,34.4,34.76,121900.0,17.0505,17.1194,16.9226,17.0997,121900.0
2008-11-12 12:30:00,34.75,34.86,34.66,34.83,126100.0,17.0948,17.1489,17.0505,17.1342,126100.0
2008-11-12 13:00:00,34.84,34.91,34.58,34.76,103200.0,17.1391,17.1735,17.0112,17.0997,103200.0
2008-11-12 13:30:00,34.77,34.87,34.53,34.63,126200.0,17.1047,17.1539,16.9866,17.0358,126200.0
2008-11-12 14:00:00,34.63,34.69,34.39,34.58,238200.0,17.0358,17.0653,16.9177,17.0112,238200.0
2008-11-12 14:30:00,34.59,34.69,34.34,34.4,221000.0,17.0161,17.0653,16.8931,16.9226,221000.0
2008-11-12 15:00:00,34.38,34.56,34.2,34.36,142100.0,16.9128,17.0014,16.8243,16.903,142100.0
2008-11-12 15:30:00,34.35,34.64,34.14,34.36,427800.0,16.898,17.0407,16.7947,16.903,427800.0
2008-11-13 09:30:00,34.59,35.08,34.18,34.9,290300.0,17.0161,17.2572,16.8144,17.1686,290300.0
2008-11-13 10:00:00,34.87,35.65,34.87,35.24,307400.0,17.1539,17.5376,17.1539,17.3359,307400.0
2008-11-13 10:30:00,35.25,35.6,35.01,35.34,207500.0,17.3408,17.513,17.2227,17.3851,207500.0
2008-11-13 11:00:00,35.34,35.56,35.0,35.56,201500.0,17.3851,17.4933,17.2178,17.4933,201500.0
2008-11-13 11:30:00,35.54,35.65,35.28,35.39,165300.0,17.4835,17.5376,17.3555,17.4097,165300.0
2008-11-13 12:00:00,35.41,35.59,35.23,35.31,138800.0,17.4195,17.508,17.331,17.3703,138800.0
2008-11-13 12:30:00,35.3,35.45,34.29,34.31,303100.0,17.3654,17.4392,16.8685,16.8784,303100.0
2008-11-13 13:00:00,34.29,34.94,34.2,34.83,225700.0,16.8685,17.1883,16.8243,17.1342,225700.0
2008-11-13 13:30:00,34.85,35.43,34.61,34.88,284900.0,17.144,17.4293,17.026,17.1588,284900.0
2008-11-13 14:00:00,34.85,35.69,34.81,35.55,228000.0,17.144,17.5572,17.1243,17.4884,228000.0
2008-11-13 14:30:00,35.55,36.02,35.38,35.88,441000.0,17.4884,17.7196,17.4047,17.6507,441000.0
2008-11-13 15:00:00,35.87,36.29,35.22,36.24,431300.0,17.6458,17.8524,17.326,17.8278,431300.0
2008-11-13 15:30:00,36.21,36.48,35.97,36.42,1103500.0,17.8131,17.9459,17.695,17.9164,1103500.0
2008-11-14 09:30:00,35.57,36.59,35.51,36.48,306400.0,17.4982,18.0,17.4687,17.9459,306400.0
2008-11-14 10:00:00,36.48,36.59,36.25,36.41,279700.0,17.9459,18.0,17.8327,17.9114,279700.0
2008-11-14 10:30:00,36.41,36.46,35.79,35.98,311600.0,17.9114,17.936,17.6064,17.6999,311600.0
2008-11-14 11:00:00,35.96,36.29,35.93,36.0,219200.0,17.6901,17.8524,17.6753,17.7097,219200.0
2008-11-14 11:30:00,35.98,36.34,35.91,36.15,146100.0,17.6999,17.877,17.6655,17.7835,146100.0
2008-11-14 12:00:00,36.15,36.16,35.68,35.86,173400.0,17.7835,17.7885,17.5523,17.6409,173400.0
2008-11-14 12:30:00,35.86,36.09,35.62,35.92,144300.0,17.6409,17.754,17.5228,17.6704,144300.0
2008-11-14 13:00:00,35.91,36.14,35.61,36.14,158000.0,17.6655,17.7786,17.5179,17.7786,158000.0
2008-11-14 13:30:00,36.14,36.58,36.07,36.26,175600.0,17.7786,17.9951,17.7442,17.8376,175600.0
2008-11-14 14:00:00,36.28,36.98,36.17,36.74,275100.0,17.8475,18.1918,17.7934,18.0738,275100.0
2008-11-14 14:30:00,36.75,37.8,36.51,37.71,415600.0,18.0787,18.5952,17.9606,18.551,415600.0
2008-11-14 15:00:00,37.72,37.9,36.98,37.03,531000.0,18.5559,18.6444,18.1918,18.2164,531000.0
2008-11-14 15:30:00,37.03,37.08,36.0,36.35,759400.0,18.2164,18.241,17.7097,17.8819,759400.0
2008-11-17 09:30:00,35.75,36.12,35.42,35.97,240600.0,17.5868,17.7688,17.4244,17.695,240600.0
2008-11-17 10:00:00,35.97,36.08,35.36,35.49,265300.0,17.695,17.7491,17.3949,17.4589,265300.0
2008-11-17 10:30:00,35.47,35.72,35.25,35.27,222400.0,17.449,17.572,17.3408,17.3506,222400.0
2008-11-17 11:00:00,35.27,35.74,35.25,35.63,125600.0,17.3506,17.5818,17.3408,17.5277,125600.0
2008-11-17 11:30:00,35.63,36.27,35.5,36.15,189800.0,17.5277,17.8426,17.4638,17.7835,189800.0
2008-11-17 12:00:00,36.15,36.73,36.0,36.72,206800.0,17.7835,18.0689,17.7097,18.0639,206800.0
2008-11-17 12:30:00,36.71,37.07,36.57,36.66,172200.0,18.059,18.2361,17.9901,18.0344,172200.0
2008-11-17 13:00:00,36.65,36.72,36.46,36.59,96600.0,18.0295,18.0639,17.936,18.0,96600.0
2008-11-17 13:30:00,36.6,36.63,36.05,36.59,95600.0,18.0049,18.0197,17.7343,18.0,95600.0
2008-11-17 14:00:00,36.56,36.74,36.16,36.19,114600.0,17.9852,18.0738,17.7885,17.8032,114600.0
2008-11-17 14:30:00,36.19,36.76,36.16,36.3,160200.0,17.8032,18.0836,17.7885,17.8573,160200.0
2008-11-17 15:00:00,36.31,36.65,36.16,36.45,223500.0,17.8622,18.0295,17.7885,17.9311,223500.0
2008-11-17 15:30:00,36.43,36.53,35.89,35.99,375100.0,17.9213,17.9705,17.6556,17.7048,375100.0
2008-11-18 09:30:00,35.71,36.45,35.32,36.15,223900.0,17.5671,17.9311,17.3752,17.7835,223900.0
2008-11-18 10:00:00,36.16,36.66,35.7,36.66,216000.0,17.7885,18.0344,17.5622,18.0344,216000.0
2008-11-18 10:30:00,36.66,36.66,36.12,36.2,168200.0,18.0344,18.0344,17.7688,17.8081,168200.0
2008-11-18 11:00:00,36.25,36.32,35.85,36.11,127500.0,17.8327,17.8672,17.636,17.7639,127500.0
2008-11-18 11:30:00,36.11,36.62,36.08,36.48,139500.0,17.7639,18.0147,17.7491,17.9459,139500.0
2008-11-18 12:00:00,36.49,36.49,36.07,36.07,91800.0,17.9508,17.9508,17.7442,17.7442,91800.0
2008-11-18 12:30:00,36.1,36.1,35.66,35.96,158800.0,17.7589,17.7589,17.5425,17.6901,158800.0
2008-11-18 13:00:00,35.96,35.96,35.48,35.53,156400.0,17.6901,17.6901,17.4539,17.4785,156400.0
2008-11-18 13:30:00,35.54,35.76,35.21,35.76,206300.0,17.4835,17.5917,17.3211,17.5917,206300.0
2008-11-18 14:00:00,35.76,35.77,35.36,35.52,220900.0,17.5917,17.5966,17.3949,17.4736,220900.0
2008-11-18 14:30:00,35.54,35.59,34.91,35.15,230800.0,17.4835,17.508,17.1735,17.2916,230800.0
2008-11-18 15:00:00,35.16,36.05,35.09,35.66,304600.0,17.2965,17.7343,17.2621,17.5425,304600.0
2008-11-18 15:30:00,35.65,36.16,35.31,36.01,716400.0,17.5376,17.7885,17.3703,17.7147,716400.0
2008-11-19 09:30:00,36.03,36.65,36.03,36.23,244800.0,17.7245,18.0295,17.7245,17.8229,244800.0
2008-11-19 10:00:00,36.23,36.91,36.09,36.36,209100.0,17.8229,18.1574,17.754,17.8868,209100.0
2008-11-19 10:30:00,36.34,36.39,35.5,35.56,232300.0,17.877,17.9016,17.4638,17.4933,232300.0
2008-11-19 11:00:00,35.53,36.02,35.51,35.62,154200.0,17.4785,17.7196,17.4687,17.5228,154200.0
2008-11-19 11:30:00,35.63,36.01,35.58,35.85,151900.0,17.5277,17.7147,17.5031,17.636,151900.0
2008-11-19 12:00:00,35.8,35.85,35.43,35.51,113900.0,17.6114,17.636,17.4293,17.4687,113900.0
2008-11-19 12:30:00,35.53,35.91,35.48,35.73,95800.0,17.4785,17.6655,17.4539,17.5769,95800.0
2008-11-19 13:00:00,35.71,35.93,35.46,35.48,123300.0,17.5671,17.6753,17.4441,17.4539,123300.0
2008-11-19 13:30:00,35.47,35.94,35.31,35.75,180400.0,17.449,17.6802,17.3703,17.5868,180400.0
2008-11-19 14:00:00,35.72,35.72,35.18,35.42,279100.0,17.572,17.572,17.3064,17.4244,279100.0
2008-11-19 14:30:00,35.39,35.97,35.09,35.86,212300.0,17.4097,17.695,17.2621,17.6409,212300.0
2008-11-19 15:00:00,35.86,36.08,35.19,35.56,269000.0,17.6409,17.7491,17.3113,17.4933,269000.0
2008-11-19 15:30:00,35.55,35.72,34.92,35.02,570400.0,17.4884,17.572,17.1785,17.2276,570400.0
2008-11-20 09:30:00,34.7,35.1,34.3,34.42,276100.0,17.0702,17.267,16.8735,16.9325,276100.0
2008-11-20 10:00:00,34.39,34.79,34.3,34.52,316500.0,16.9177,17.1145,16.8735,16.9817,316500.0
2008-11-20 10:30:00,34.53,35.29,34.32,35.29,1147800.0,16.9866,17.3605,16.8833,17.3605,1147800.0
2008-11-20 11:00:00,35.3,35.59,34.72,34.97,862500.0,17.3654,17.508,17.0801,17.203,862500.0
2008-11-20 11:30:00,34.97,35.32,34.74,35.18,529700.0,17.203,17.3752,17.0899,17.3064,529700.0
2008-11-20 12:00:00,35.16,35.69,34.89,35.64,541700.0,17.2965,17.5572,17.1637,17.5326,541700.0
2008-11-20 12:30:00,35.64,36.29,35.45,35.79,424600.0,17.5326,17.8524,17.4392,17.6064,424600.0
2008-11-20 13:00:00,35.78,35.84,35.13,35.43,347800.0,17.6015,17.631,17.2818,17.4293,347800.0
2008-11-20 13:30:00,35.39,35.71,35.09,35.33,330200.0,17.4097,17.5671,17.2621,17.3801,330200.0
2008-11-20 14:00:00,35.32,35.38,34.7,34.72,365400.0,17.3752,17.4047,17.0702,17.0801,365400.0
2008-11-20 14:30:00,34.73,34.8,34.37,34.6,395500.0,17.085,17.1194,16.9079,17.021,395500.0
2008-11-20 15:00:00,34.59,34.97,34.26,34.37,469900.0,17.0161,17.203,16.8538,16.9079,469900.0
2008-11-20 15:30:00,34.36,34.57,33.19,33.64,1213300.0,16.903,17.0063,16.3274,16.5488,1213300.0
2008-11-21 09:30:00,34.25,34.66,33.81,34.51,777500.0,16.8489,17.0505,16.6324,16.9768,777500.0
2008-11-21 10:00:00,34.51,34.78,34.29,34.39,504600.0,16.9768,17.1096,16.8685,16.9177,504600.0
2008-11-21 10:30:00,34.41,35.14,34.36,34.5,424300.0,16.9276,17.2867,16.903,16.9718,424300.0
2008-11-21 11:00:00,34.49,35.01,34.26,34.82,375300.0,16.9669,17.2227,16.8538,17.1293,375300.0
2008-11-21 11:30:00,34.8,35.44,34.78,34.95,295800.0,17.1194,17.4343,17.1096,17.1932,295800.0
2008-11-21 12:00:00,34.95,35.34,34.75,35.3,384200.0,17.1932,17.3851,17.0948,17.3654,384200.0
2008-11-21 12:30:00,35.3,35.37,34.96,35.21,240300.0,17.3654,17.3998,17.1981,17.3211,240300.0
2008-11-21 13:00:00,35.21,35.43,35.0,35.18,241000.0,17.3211,17.4293,17.2178,17.3064,241000.0
2008-11-21 13:30:00,35.18,35.54,35.04,35.05,356600.0,17.3064,17.4835,17.2375,17.2424,356600.0
2008-11-21 14:00:00,35.06,35.64,34.99,35.4,336000.0,17.2473,17.5326,17.2129,17.4146,336000.0
2008-11-21 14:30:00,35.41,35.56,34.97,35.22,488000.0,17.4195,17.4933,17.203,17.326,488000.0
2008-11-21 15:00:00,35.22,36.19,35.2,36.01,695600.0,17.326,17.8032,17.3162,17.7147,695600.0
2008-11-21 15:30:00,36.01,36.99,35.8,36.9,1453100.0,17.7147,18.1968,17.6114,18.1525,1453100.0
2008-11-24 09:30:00,37.5,37.5,36.16,37.04,372900.0,18.4476,18.4476,17.7885,18.2214,372900.0
2008-11-24 10:00:00,37.0,37.44,36.97,37.43,430800.0,18.2017,18.4181,18.1869,18.4132,430800.0
2008-11-24 10:30:00,37.42,37.67,37.16,37.57,311800.0,18.4083,18.5313,18.2804,18.4821,311800.0
2008-11-24 11:00:00,37.55,37.8,37.23,37.7,236700.0,18.4722,18.5952,18.3148,18.546,236700.0
2008-11-24 11:30:00,37.7,37.85,37.44,37.53,188700.0,18.546,18.6198,18.4181,18.4624,188700.0
2008-11-24 12:00:00,37.54,37.64,36.99,37.07,205700.0,18.4673,18.5165,18.1968,18.2361,205700.0
2008-11-24 12:30:00,37.06,37.3,36.84,37.15,236300.0,18.2312,18.3493,18.123,18.2755,236300.0
2008-11-24 13:00:00,37.2,37.38,36.96,37.21,239400.0,18.3001,18.3886,18.182,18.305,239400.0
2008-11-24 13:30:00,37.2,37.32,36.93,37.3,335100.0,18.3001,18.3591,18.1672,18.3493,335100.0
2008-11-24 14:00:00,37.3,37.36,36.66,37.29,253200.0,18.3493,18.3788,18.0344,18.3443,253200.0
2008-11-24 14:30:00,37.3,37.48,36.79,37.08,278700.0,18.3493,18.4378,18.0984,18.241,278700.0
2008-11-24 15:00:00,37.07,37.6,36.97,37.58,399400.0,18.2361,18.4968,18.1869,18.487,399400.0
2008-11-24 15:30:00,37.58,38.06,36.9,37.2,863600.0,18.487,18.7231,18.1525,18.3001,863600.0
2008-11-25 09:30:00,37.41,38.24,37.41,37.64,373800.0,18.4034,18.8117,18.4034,18.5165,373800.0
2008-11-25 10:00:00,37.66,38.0,37.22,37.6,280000.0,18.5264,18.6936,18.3099,18.4968,280000.0
2008-11-25 10:30:00,37.59,37.69,37.34,37.6,302800.0,18.4919,18.5411,18.3689,18.4968,302800.0
2008-11-25 11:00:00,37.6,37.87,37.01,37.74,213600.0,18.4968,18.6297,18.2066,18.5657,213600.0
2008-11-25 11:30:00,37.74,38.13,37.69,37.92,253600.0,18.5657,18.7576,18.5411,18.6543,253600.0
2008-11-25 12:00:00,37.94,38.01,37.44,37.63,191700.0,18.6641,18.6985,18.4181,18.5116,191700.0
2008-11-25 12:30:00,37.62,37.79,37.39,37.66,218600.0,18.5067,18.5903,18.3935,18.5264,218600.0
2008-11-25 13:00:00,37.69,37.86,37.4,37.71,172600.0,18.5411,18.6247,18.3985,18.551,172600.0
2008-11-25 13:30:00,37.69,37.83,37.25,37.26,212900.0,18.5411,18.61,18.3247,18.3296,212900.0
2008-11-25 14:00:00,37.25,37.41,36.68,37.11,281800.0,18.3247,18.4034,18.0443,18.2558,281800.0
2008-11-25 14:30:00,37.12,37.61,37.02,37.47,184800.0,18.2607,18.5018,18.2115,18.4329,184800.0
2008-11-25 15:00:00,37.45,37.74,36.85,37.11,345300.0,18.4231,18.5657,18.1279,18.2558,345300.0
2008-11-25 15:30:00,37.11,37.45,36.92,37.11,850500.0,18.2558,18.4231,18.1623,18.2558,850500.0
2008-11-26 09:30:00,36.42,36.7,35.6,36.0,323800.0,18.111,18.2503,17.7033,17.9022,323800.0
2008-11-26 10:00:00,36.0,36.1,35.69,35.94,236700.0,17.9022,17.9519,17.748,17.8724,236700.0
2008-11-26 10:30:00,35.94,35.99,35.47,35.8,247800.0,17.8724,17.8972,17.6386,17.8027,247800.0
2008-11-26 11:00:00,35.77,36.28,35.63,36.19,157800.0,17.7878,18.0414,17.7182,17.9967,157800.0
2008-11-26 11:30:00,36.15,36.48,35.97,36.36,246100.0,17.9768,18.1409,17.8873,18.0812,246100.0
2008-11-26 12:00:00,36.35,36.36,35.9,36.01,153300.0,18.0762,18.0812,17.8525,17.9072,153300.0
2008-11-26 12:30:00,36.01,36.18,35.85,36.05,214400.0,17.9072,17.9917,17.8276,17.9271,214400.0
2008-11-26 13:00:00,36.05,36.38,35.97,36.11,234100.0,17.9271,18.0912,17.8873,17.9569,234100.0
2008-11-26 13:30:00,36.11,36.29,35.91,36.08,127100.0,17.9569,18.0464,17.8574,17.942,127100.0
2008-11-26 14:00:00,36.06,36.16,35.9,36.03,276900.0,17.932,17.9818,17.8525,17.9171,276900.0
2008-11-26 14:30:00,36.03,36.39,36.0,36.22,536700.0,17.9171,18.0961,17.9022,18.0116,536700.0
2008-11-26 15:00:00,36.24,36.48,36.04,36.37,388500.0,18.0215,18.1409,17.9221,18.0862,388500.0
2008-11-26 15:30:00,36.37,36.62,36.1,36.35,643900.0,18.0862,18.2105,17.9519,18.0762,643900.0
2008-11-28 09:30:00,36.24,36.94,36.17,36.38,150900.0,18.0215,18.3696,17.9867,18.0912,150900.0
2008-11-28 10:00:00,36.4,36.52,36.37,36.43,122500.0,18.1011,18.1608,18.0862,18.116,122500.0
2008-11-28 10:30:00,36.43,36.56,36.33,36.48,120000.0,18.116,18.1807,18.0663,18.1409,120000.0
2008-11-28 11:00:00,36.47,36.57,36.34,36.5,70300.0,18.1359,18.1856,18.0713,18.1508,70300.0
2008-11-28 11:30:00,36.5,36.66,36.43,36.63,128300.0,18.1508,18.2304,18.116,18.2155,128300.0
2008-11-28 12:00:00,36.61,36.68,36.47,36.51,148400.0,18.2055,18.2403,18.1359,18.1558,148400.0
2008-11-28 12:30:00,36.52,36.83,36.47,36.81,318500.0,18.1608,18.3149,18.1359,18.305,318500.0
2008-11-28 13:00:00,36.82,36.82,36.82,36.82,253900.0,18.31,18.31,18.31,18.31,253900.0
2008-11-28 13:30:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:00:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:30:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:00:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:30:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-12-01 09:30:00,35.9,36.59,35.33,35.4,351500.0,17.8525,18.1956,17.569,17.6038,351500.0
2008-12-01 10:00:00,35.39,35.78,35.37,35.74,321600.0,17.5988,17.7928,17.5889,17.7729,321600.0
2008-12-01 10:30:00,35.74,35.79,35.38,35.38,397800.0,17.7729,17.7978,17.5939,17.5939,397800.0
2008-12-01 11:00:00,35.39,35.5,35.23,35.34,133000.0,17.5988,17.6535,17.5193,17.574,133000.0
2008-12-01 11:30:00,35.36,35.62,35.33,35.55,152100.0,17.5839,17.7132,17.569,17.6784,152100.0
2008-12-01 12:00:00,35.55,35.77,35.37,35.43,222000.0,17.6784,17.7878,17.5889,17.6187,222000.0
2008-12-01 12:30:00,35.44,35.53,35.28,35.4,172200.0,17.6237,17.6685,17.5441,17.6038,172200.0
2008-12-01 13:00:00,35.42,35.75,35.42,35.55,114000.0,17.6138,17.7779,17.6138,17.6784,114000.0
2008-12-01 13:30:00,35.54,35.73,35.33,35.67,220500.0,17.6734,17.7679,17.569,17.7381,220500.0
2008-12-01 14:00:00,35.67,35.69,35.36,35.55,220300.0,17.7381,17.748,17.5839,17.6784,220300.0
2008-12-01 14:30:00,35.54,35.83,35.36,35.45,189600.0,17.6734,17.8176,17.5839,17.6287,189600.0
2008-12-01 15:00:00,35.44,35.58,35.08,35.13,247000.0,17.6237,17.6933,17.4447,17.4696,247000.0
2008-12-01 15:30:00,35.11,35.22,34.89,34.91,770100.0,17.4596,17.5143,17.3502,17.3601,770100.0
2008-12-02 09:30:00,35.45,35.8,35.2,35.45,239200.0,17.6287,17.8027,17.5044,17.6287,239200.0
2008-12-02 10:00:00,35.46,35.73,35.31,35.41,248300.0,17.6337,17.7679,17.5591,17.6088,248300.0
2008-12-02 10:30:00,35.42,35.71,35.37,35.46,173600.0,17.6138,17.758,17.5889,17.6337,173600.0
2008-12-02 11:00:00,35.47,35.57,35.11,35.3,345000.0,17.6386,17.6884,17.4596,17.5541,345000.0
2008-12-02 11:30:00,35.29,35.44,35.07,35.28,220000.0,17.5491,17.6237,17.4397,17.5441,220000.0
2008-12-02 12:00:00,35.26,35.55,35.26,35.53,214300.0,17.5342,17.6784,17.5342,17.6685,214300.0
2008-12-02 12:30:00,35.54,35.64,35.33,35.5,207600.0,17.6734,17.7232,17.569,17.6535,207600.0
2008-12-02 13:00:00,35.47,35.71,35.41,35.54,193800.0,17.6386,17.758,17.6088,17.6734,193800.0
2008-12-02 13:30:00,35.55,35.56,35.06,35.13,304800.0,17.6784,17.6834,17.4347,17.4696,304800.0
2008-12-02 14:00:00,35.13,35.16,34.55,34.65,345100.0,17.4696,17.4845,17.1811,17.2309,345100.0
2008-12-02 14:30:00,34.64,34.97,34.56,34.89,280800.0,17.2259,17.39,17.1861,17.3502,280800.0
2008-12-02 15:00:00,34.88,35.44,34.68,35.32,456000.0,17.3452,17.6237,17.2458,17.564,456000.0
2008-12-02 15:30:00,35.32,35.64,34.97,35.6,1020000.0,17.564,17.7232,17.39,17.7033,1020000.0
2008-12-03 09:30:00,34.79,35.42,34.79,35.1,252000.0,17.3005,17.6138,17.3005,17.4546,252000.0
2008-12-03 10:00:00,35.09,35.79,34.97,35.44,228800.0,17.4497,17.7978,17.39,17.6237,228800.0
2008-12-03 10:30:00,35.44,35.81,35.37,35.71,165200.0,17.6237,17.8077,17.5889,17.758,165200.0
2008-12-03 11:00:00,35.74,35.82,35.54,35.73,325300.0,17.7729,17.8127,17.6734,17.7679,325300.0
2008-12-03 11:30:00,35.73,35.86,35.48,35.69,326600.0,17.7679,17.8326,17.6436,17.748,326600.0
2008-12-03 12:00:00,35.72,35.76,35.39,35.49,284400.0,17.7629,17.7828,17.5988,17.6486,284400.0
2008-12-03 12:30:00,35.51,35.72,35.4,35.5,153200.0,17.6585,17.7629,17.6038,17.6535,153200.0
2008-12-03 13:00:00,35.51,35.56,35.24,35.35,153200.0,17.6585,17.6834,17.5243,17.579,153200.0
2008-12-03 13:30:00,35.35,35.4,35.0,35.17,243200.0,17.579,17.6038,17.4049,17.4894,243200.0
2008-12-03 14:00:00,35.18,35.74,35.01,35.56,269100.0,17.4944,17.7729,17.4099,17.6834,269100.0
2008-12-03 14:30:00,35.56,35.98,35.56,35.71,327600.0,17.6834,17.8922,17.6834,17.758,327600.0
2008-12-03 15:00:00,35.71,35.88,35.39,35.69,296400.0,17.758,17.8425,17.5988,17.748,296400.0
2008-12-03 15:30:00,35.72,36.19,35.53,36.04,678300.0,17.7629,17.9967,17.6685,17.9221,678300.0
2008-12-04 09:30:00,35.38,36.19,35.31,35.9,474900.0,17.5939,17.9967,17.5591,17.8525,474900.0
2008-12-04 10:00:00,35.9,36.05,35.65,35.76,206400.0,17.8525,17.9271,17.7281,17.7828,206400.0
2008-12-04 10:30:00,35.82,36.22,35.72,36.03,220600.0,17.8127,18.0116,17.7629,17.9171,220600.0
2008-12-04 11:00:00,36.03,36.07,35.58,35.7,490600.0,17.9171,17.937,17.6933,17.753,490600.0
2008-12-04 11:30:00,35.71,35.73,35.47,35.55,731400.0,17.758,17.7679,17.6386,17.6784,731400.0
2008-12-04 12:00:00,35.55,35.57,34.97,35.24,253300.0,17.6784,17.6884,17.39,17.5243,253300.0
2008-12-04 12:30:00,35.28,35.33,34.95,35.02,179700.0,17.5441,17.569,17.38,17.4149,179700.0
2008-12-04 13:00:00,35.01,35.03,34.62,34.75,235500.0,17.4099,17.4198,17.2159,17.2806,235500.0
2008-12-04 13:30:00,34.75,35.08,34.74,34.91,280800.0,17.2806,17.4447,17.2756,17.3601,280800.0
2008-12-04 14:00:00,34.93,35.1,34.8,34.87,339500.0,17.3701,17.4546,17.3054,17.3403,339500.0
2008-12-04 14:30:00,34.87,35.04,34.64,34.71,286800.0,17.3403,17.4248,17.2259,17.2607,286800.0
2008-12-04 15:00:00,34.7,34.75,34.12,34.36,518300.0,17.2557,17.2806,16.9673,17.0866,518300.0
2008-12-04 15:30:00,34.35,34.92,34.24,34.72,877600.0,17.0817,17.3651,17.027,17.2657,877600.0
2008-12-05 09:30:00,34.68,34.69,33.82,33.92,174900.0,17.2458,17.2507,16.8181,16.8678,174900.0
2008-12-05 10:00:00,33.9,34.16,33.7,33.83,189800.0,16.8579,16.9872,16.7584,16.8231,189800.0
2008-12-05 10:30:00,33.81,33.99,33.62,33.72,222700.0,16.8131,16.9026,16.7187,16.7684,222700.0
2008-12-05 11:00:00,33.71,33.79,33.4,33.45,147700.0,16.7634,16.8032,16.6093,16.6341,147700.0
2008-12-05 11:30:00,33.45,33.69,33.38,33.49,137000.0,16.6341,16.7535,16.5993,16.654,137000.0
2008-12-05 12:00:00,33.49,33.78,33.41,33.62,167200.0,16.654,16.7982,16.6142,16.7187,167200.0
2008-12-05 12:30:00,33.62,33.65,33.34,33.51,187500.0,16.7187,16.7336,16.5794,16.664,187500.0
2008-12-05 13:00:00,33.53,33.88,33.52,33.7,141900.0,16.6739,16.8479,16.6689,16.7584,141900.0
2008-12-05 13:30:00,33.69,34.23,33.68,33.97,268600.0,16.7535,17.022,16.7485,16.8927,268600.0
2008-12-05 14:00:00,33.97,34.23,33.79,33.93,269800.0,16.8927,17.022,16.8032,16.8728,269800.0
2008-12-05 14:30:00,33.94,34.91,33.89,34.73,360000.0,16.8778,17.3601,16.8529,17.2706,360000.0
2008-12-05 15:00:00,34.77,34.93,34.31,34.71,312100.0,17.2905,17.3701,17.0618,17.2607,312100.0
2008-12-05 15:30:00,34.72,35.4,34.7,35.18,573400.0,17.2657,17.6038,17.2557,17.4944,573400.0
2008-12-08 09:30:00,35.87,35.99,35.39,35.39,201900.0,17.8375,17.8972,17.5988,17.5988,201900.0
2008-12-08 10:00:00,35.39,35.45,35.01,35.41,261000.0,17.5988,17.6287,17.4099,17.6088,261000.0
2008-12-08 10:30:00,35.42,35.68,35.27,35.62,340100.0,17.6138,17.7431,17.5392,17.7132,340100.0
2008-12-08 11:00:00,35.61,35.68,35.33,35.46,112800.0,17.7082,17.7431,17.569,17.6337,112800.0
2008-12-08 11:30:00,35.47,35.53,35.04,35.17,136000.0,17.6386,17.6685,17.4248,17.4894,136000.0
2008-12-08 12:00:00,35.18,35.37,35.03,35.27,139500.0,17.4944,17.5889,17.4198,17.5392,139500.0
2008-12-08 12:30:00,35.27,35.31,34.99,35.09,110200.0,17.5392,17.5591,17.3999,17.4497,110200.0
2008-12-08 13:00:00,35.1,35.39,34.98,35.02,200800.0,17.4546,17.5988,17.395,17.4149,200800.0
2008-12-08 13:30:00,35.02,35.15,34.74,35.13,255700.0,17.4149,17.4795,17.2756,17.4696,255700.0
2008-12-08 14:00:00,35.12,35.53,35.1,35.44,175800.0,17.4646,17.6685,17.4546,17.6237,175800.0
2008-12-08 14:30:00,35.46,35.81,35.36,35.81,325300.0,17.6337,17.8077,17.5839,17.8077,325300.0
2008-12-08 15:00:00,35.81,36.05,35.64,36.03,556300.0,17.8077,17.9271,17.7232,17.9171,556300.0
2008-12-08 15:30:00,36.03,36.16,35.4,35.49,836900.0,17.9171,17.9818,17.6038,17.6486,836900.0
2008-12-09 09:30:00,35.35,35.65,34.84,35.32,146800.0,17.579,17.7281,17.3253,17.564,146800.0
2008-12-09 10:00:00,35.33,35.52,35.26,35.3,119800.0,17.569,17.6635,17.5342,17.5541,119800.0
2008-12-09 10:30:00,35.33,35.48,35.2,35.33,102400.0,17.569,17.6436,17.5044,17.569,102400.0
2008-12-09 11:00:00,35.33,35.46,35.18,35.39,119300.0,17.569,17.6337,17.4944,17.5988,119300.0
2008-12-09 11:30:00,35.42,35.58,35.22,35.31,129800.0,17.6138,17.6933,17.5143,17.5591,129800.0
2008-12-09 12:00:00,35.3,35.4,35.11,35.23,158400.0,17.5541,17.6038,17.4596,17.5193,158400.0
2008-12-09 12:30:00,35.23,35.35,35.07,35.19,125300.0,17.5193,17.579,17.4397,17.4994,125300.0
2008-12-09 13:00:00,35.19,35.32,35.03,35.22,101100.0,17.4994,17.564,17.4198,17.5143,101100.0
2008-12-09 13:30:00,35.22,35.27,35.04,35.12,118200.0,17.5143,17.5392,17.4248,17.4646,118200.0
2008-12-09 14:00:00,35.09,35.12,34.79,34.93,192900.0,17.4497,17.4646,17.3005,17.3701,192900.0
2008-12-09 14:30:00,34.94,35.34,34.83,35.27,238500.0,17.3751,17.574,17.3204,17.5392,238500.0
2008-12-09 15:00:00,35.27,35.38,34.85,34.97,372700.0,17.5392,17.5939,17.3303,17.39,372700.0
2008-12-09 15:30:00,34.94,35.25,34.8,34.99,539400.0,17.3751,17.5292,17.3054,17.3999,539400.0
2008-12-10 09:30:00,35.25,35.41,34.97,35.08,218600.0,17.5292,17.6088,17.39,17.4447,218600.0
2008-12-10 10:00:00,35.08,35.24,34.91,34.92,193800.0,17.4447,17.5243,17.3601,17.3651,193800.0
2008-12-10 10:30:00,34.91,34.98,34.71,34.8,144700.0,17.3601,17.395,17.2607,17.3054,144700.0
2008-12-10 11:00:00,34.81,34.89,34.72,34.86,124300.0,17.3104,17.3502,17.2657,17.3353,124300.0
2008-12-10 11:30:00,34.86,35.04,34.77,34.8,138500.0,17.3353,17.4248,17.2905,17.3054,138500.0
2008-12-10 12:00:00,34.79,34.86,34.57,34.71,277200.0,17.3005,17.3353,17.1911,17.2607,277200.0
2008-12-10 12:30:00,34.69,34.79,34.65,34.73,201900.0,17.2507,17.3005,17.2309,17.2706,201900.0
2008-12-10 13:00:00,34.73,34.99,34.71,34.85,224900.0,17.2706,17.3999,17.2607,17.3303,224900.0
2008-12-10 13:30:00,34.83,34.91,34.46,34.54,173900.0,17.3204,17.3601,17.1364,17.1762,173900.0
2008-12-10 14:00:00,34.54,34.57,34.34,34.4,168800.0,17.1762,17.1911,17.0767,17.1065,168800.0
2008-12-10 14:30:00,34.41,34.64,34.31,34.6,236800.0,17.1115,17.2259,17.0618,17.206,236800.0
2008-12-10 15:00:00,34.58,34.65,34.36,34.58,301200.0,17.196,17.2309,17.0866,17.196,301200.0
2008-12-10 15:30:00,34.58,34.77,34.35,34.63,501100.0,17.196,17.2905,17.0817,17.2209,501100.0
2008-12-11 09:30:00,34.44,35.14,34.2,35.02,191900.0,17.1264,17.4745,17.0071,17.4149,191900.0
2008-12-11 10:00:00,35.03,35.23,34.75,35.18,309000.0,17.4198,17.5193,17.2806,17.4944,309000.0
2008-12-11 10:30:00,35.17,35.37,35.04,35.28,181500.0,17.4894,17.5889,17.4248,17.5441,181500.0
2008-12-11 11:00:00,35.28,35.28,35.03,35.18,303900.0,17.5441,17.5441,17.4198,17.4944,303900.0
2008-12-11 11:30:00,35.18,35.26,35.0,35.19,153100.0,17.4944,17.5342,17.4049,17.4994,153100.0
2008-12-11 12:00:00,35.2,35.23,35.01,35.05,260400.0,17.5044,17.5193,17.4099,17.4298,260400.0
2008-12-11 12:30:00,35.04,35.24,35.03,35.14,417500.0,17.4248,17.5243,17.4198,17.4745,417500.0
2008-12-11 13:00:00,35.14,35.15,34.94,35.05,92500.0,17.4745,17.4795,17.3751,17.4298,92500.0
2008-12-11 13:30:00,35.06,35.16,34.96,35.0,103400.0,17.4347,17.4845,17.385,17.4049,103400.0
2008-12-11 14:00:00,34.99,35.16,34.99,35.09,80000.0,17.3999,17.4845,17.3999,17.4497,80000.0
2008-12-11 14:30:00,35.09,35.2,34.65,34.65,207700.0,17.4497,17.5044,17.2309,17.2309,207700.0
2008-12-11 15:00:00,34.66,34.72,34.35,34.6,311500.0,17.2358,17.2657,17.0817,17.206,311500.0
2008-12-11 15:30:00,34.59,34.75,34.34,34.58,477700.0,17.201,17.2806,17.0767,17.196,477700.0
2008-12-12 09:30:00,33.94,34.3,33.74,34.06,274100.0,16.8778,17.0568,16.7783,16.9375,274100.0
2008-12-12 10:00:00,34.05,34.33,33.89,34.33,251700.0,16.9325,17.0717,16.8529,17.0717,251700.0
2008-12-12 10:30:00,34.32,34.34,34.0,34.2,261100.0,17.0668,17.0767,16.9076,17.0071,261100.0
2008-12-12 11:00:00,34.2,34.52,34.16,34.32,127000.0,17.0071,17.1662,16.9872,17.0668,127000.0
2008-12-12 11:30:00,34.33,34.54,33.96,34.04,171000.0,17.0717,17.1762,16.8877,16.9275,171000.0
2008-12-12 12:00:00,34.05,34.24,34.01,34.09,133900.0,16.9325,17.027,16.9126,16.9524,133900.0
2008-12-12 12:30:00,34.08,34.53,34.03,34.38,129800.0,16.9474,17.1712,16.9225,17.0966,129800.0
2008-12-12 13:00:00,34.36,34.48,34.12,34.23,184900.0,17.0866,17.1463,16.9673,17.022,184900.0
2008-12-12 13:30:00,34.25,34.31,34.06,34.11,110500.0,17.0319,17.0618,16.9375,16.9623,110500.0
2008-12-12 14:00:00,34.1,34.41,34.02,34.25,164800.0,16.9574,17.1115,16.9176,17.0319,164800.0
2008-12-12 14:30:00,34.26,34.59,34.03,34.56,259700.0,17.0369,17.201,16.9225,17.1861,259700.0
2008-12-12 15:00:00,34.56,34.74,34.29,34.56,217900.0,17.1861,17.2756,17.0518,17.1861,217900.0
2008-12-12 15:30:00,34.56,34.66,34.16,34.66,362600.0,17.1861,17.2358,16.9872,17.2358,362600.0
2008-12-15 09:30:00,34.59,34.87,34.29,34.55,156700.0,17.201,17.3403,17.0518,17.1811,156700.0
2008-12-15 10:00:00,34.55,34.61,34.31,34.56,202500.0,17.1811,17.211,17.0618,17.1861,202500.0
2008-12-15 10:30:00,34.53,34.6,34.26,34.26,175800.0,17.1712,17.206,17.0369,17.0369,175800.0
2008-12-15 11:00:00,34.25,34.35,34.17,34.18,200900.0,17.0319,17.0817,16.9922,16.9971,200900.0
2008-12-15 11:30:00,34.17,34.37,34.09,34.34,166800.0,16.9922,17.0916,16.9524,17.0767,166800.0
2008-12-15 12:00:00,34.33,34.48,34.2,34.47,160400.0,17.0717,17.1463,17.0071,17.1413,160400.0
2008-12-15 12:30:00,34.46,34.5,34.25,34.27,100900.0,17.1364,17.1563,17.0319,17.0419,100900.0
2008-12-15 13:00:00,34.27,34.3,34.0,34.15,138300.0,17.0419,17.0568,16.9076,16.9822,138300.0
2008-12-15 13:30:00,34.16,34.38,34.13,34.27,96800.0,16.9872,17.0966,16.9723,17.0419,96800.0
2008-12-15 14:00:00,34.28,34.42,34.15,34.19,130700.0,17.0469,17.1165,16.9822,17.0021,130700.0
2008-12-15 14:30:00,34.18,34.3,34.1,34.13,111400.0,16.9971,17.0568,16.9574,16.9723,111400.0
2008-12-15 15:00:00,34.11,34.27,34.01,34.09,146200.0,16.9623,17.0419,16.9126,16.9524,146200.0
2008-12-15 15:30:00,34.1,34.58,34.0,34.43,474700.0,16.9574,17.196,16.9076,17.1215,474700.0
2008-12-16 09:30:00,34.7,34.8,34.25,34.52,247200.0,17.2557,17.3054,17.0319,17.1662,247200.0
2008-12-16 10:00:00,34.5,34.7,34.5,34.57,149600.0,17.1563,17.2557,17.1563,17.1911,149600.0
2008-12-16 10:30:00,34.58,34.64,34.21,34.25,175400.0,17.196,17.2259,17.0121,17.0319,175400.0
2008-12-16 11:00:00,34.25,34.27,34.14,34.22,170800.0,17.0319,17.0419,16.9772,17.017,170800.0
2008-12-16 11:30:00,34.21,34.42,34.17,34.36,178900.0,17.0121,17.1165,16.9922,17.0866,178900.0
2008-12-16 12:00:00,34.34,34.36,34.25,34.29,83000.0,17.0767,17.0866,17.0319,17.0518,83000.0
2008-12-16 12:30:00,34.29,34.36,34.25,34.3,86700.0,17.0518,17.0866,17.0319,17.0568,86700.0
2008-12-16 13:00:00,34.32,34.39,34.26,34.38,85400.0,17.0668,17.1016,17.0369,17.0966,85400.0
2008-12-16 13:30:00,34.37,34.43,34.28,34.43,120400.0,17.0916,17.1215,17.0469,17.1215,120400.0
2008-12-16 14:00:00,34.43,34.63,34.15,34.47,360200.0,17.1215,17.2209,16.9822,17.1413,360200.0
2008-12-16 14:30:00,34.45,34.73,34.3,34.39,631000.0,17.1314,17.2706,17.0568,17.1016,631000.0
2008-12-16 15:00:00,34.39,34.48,34.13,34.45,1015900.0,17.1016,17.1463,16.9723,17.1314,1015900.0
2008-12-16 15:30:00,34.45,34.7,34.26,34.65,963000.0,17.1314,17.2557,17.0369,17.2309,963000.0
2008-12-17 09:30:00,34.42,34.61,34.28,34.35,163800.0,17.1165,17.211,17.0469,17.0817,163800.0
2008-12-17 10:00:00,34.36,34.49,34.13,34.33,276400.0,17.0866,17.1513,16.9723,17.0717,276400.0
2008-12-17 10:30:00,34.33,34.57,34.3,34.49,149000.0,17.0717,17.1911,17.0568,17.1513,149000.0
2008-12-17 11:00:00,34.49,34.58,34.22,34.39,149200.0,17.1513,17.196,17.017,17.1016,149200.0
2008-12-17 11:30:00,34.38,34.56,34.27,34.56,103300.0,17.0966,17.1861,17.0419,17.1861,103300.0
2008-12-17 12:00:00,34.56,34.75,34.47,34.69,102400.0,17.1861,17.2806,17.1413,17.2507,102400.0
2008-12-17 12:30:00,34.66,34.73,34.49,34.51,161900.0,17.2358,17.2706,17.1513,17.1612,161900.0
2008-12-17 13:00:00,34.5,34.8,34.44,34.65,103500.0,17.1563,17.3054,17.1264,17.2309,103500.0
2008-12-17 13:30:00,34.64,34.87,34.63,34.67,73800.0,17.2259,17.3403,17.2209,17.2408,73800.0
2008-12-17 14:00:00,34.67,34.75,34.44,34.46,178800.0,17.2408,17.2806,17.1264,17.1364,178800.0
2008-12-17 14:30:00,34.46,34.57,34.32,34.48,441400.0,17.1364,17.1911,17.0668,17.1463,441400.0
2008-12-17 15:00:00,34.48,34.63,34.35,34.5,328400.0,17.1463,17.2209,17.0817,17.1563,328400.0
2008-12-17 15:30:00,34.5,34.65,34.35,34.35,461200.0,17.1563,17.2309,17.0817,17.0817,461200.0
2008-12-18 09:30:00,34.52,34.76,34.43,34.52,178800.0,17.1662,17.2856,17.1215,17.1662,178800.0
2008-12-18 10:00:00,34.52,34.89,34.52,34.79,152000.0,17.1662,17.3502,17.1662,17.3005,152000.0
2008-12-18 10:30:00,34.8,34.96,34.76,34.9,193500.0,17.3054,17.385,17.2856,17.3552,193500.0
2008-12-18 11:00:00,34.9,34.93,34.68,34.73,204600.0,17.3552,17.3701,17.2458,17.2706,204600.0
2008-12-18 11:30:00,34.75,34.87,34.69,34.85,109300.0,17.2806,17.3403,17.2507,17.3303,109300.0
2008-12-18 12:00:00,34.85,34.92,34.76,34.87,127400.0,17.3303,17.3651,17.2856,17.3403,127400.0
2008-12-18 12:30:00,34.89,35.07,34.86,35.0,215000.0,17.3502,17.4397,17.3353,17.4049,215000.0
2008-12-18 13:00:00,35.0,35.02,34.95,34.99,170100.0,17.4049,17.4149,17.38,17.3999,170100.0
2008-12-18 13:30:00,34.97,35.06,34.91,34.97,230700.0,17.39,17.4347,17.3601,17.39,230700.0
2008-12-18 14:00:00,34.96,35.08,34.83,34.93,245900.0,17.385,17.4447,17.3204,17.3701,245900.0
2008-12-18 14:30:00,34.92,35.07,34.81,35.01,387100.0,17.3651,17.4397,17.3104,17.4099,387100.0
2008-12-18 15:00:00,34.99,35.03,34.54,34.61,539800.0,17.3999,17.4198,17.1762,17.211,539800.0
2008-12-18 15:30:00,34.63,34.91,34.55,34.74,660600.0,17.2209,17.3601,17.1811,17.2756,660600.0
2008-12-19 09:30:00,35.25,36.58,34.99,35.44,1705500.0,17.5292,18.1906,17.3999,17.6237,1705500.0
2008-12-19 10:00:00,35.43,35.71,35.32,35.6,262600.0,17.6187,17.758,17.564,17.7033,262600.0
2008-12-19 10:30:00,35.6,35.66,35.35,35.36,179600.0,17.7033,17.7331,17.579,17.5839,179600.0
2008-12-19 11:00:00,35.38,35.5,35.29,35.47,210500.0,17.5939,17.6535,17.5491,17.6386,210500.0
2008-12-19 11:30:00,35.48,35.57,35.39,35.52,264000.0,17.6436,17.6884,17.5988,17.6635,264000.0
2008-12-19 12:00:00,35.51,35.71,35.5,35.65,441700.0,17.6585,17.758,17.6535,17.7281,441700.0
2008-12-19 12:30:00,35.62,35.72,35.6,35.65,182900.0,17.7132,17.7629,17.7033,17.7281,182900.0
2008-12-19 13:00:00,35.64,35.78,35.6,35.71,167600.0,17.7232,17.7928,17.7033,17.758,167600.0
2008-12-19 13:30:00,35.72,35.79,35.56,35.59,177700.0,17.7629,17.7978,17.6834,17.6983,177700.0
2008-12-19 14:00:00,35.58,35.68,35.47,35.58,203200.0,17.6933,17.7431,17.6386,17.6933,203200.0
2008-12-19 14:30:00,35.58,35.79,35.46,35.51,201000.0,17.6933,17.7978,17.6337,17.6585,201000.0
2008-12-19 15:00:00,35.51,35.55,35.06,35.13,361600.0,17.6585,17.6784,17.4347,17.4696,361600.0
2008-12-19 15:30:00,35.13,35.16,34.95,34.98,578600.0,17.4696,17.4845,17.38,17.395,578600.0
2008-12-22 09:30:00,35.06,35.41,34.28,34.62,408000.0,17.4347,17.6088,17.0469,17.2159,408000.0
2008-12-22 10:00:00,34.62,34.94,34.48,34.86,191600.0,17.2159,17.3751,17.1463,17.3353,191600.0
2008-12-22 10:30:00,34.86,35.16,34.86,35.11,114400.0,17.3353,17.4845,17.3353,17.4596,114400.0
2008-12-22 11:00:00,35.11,35.12,34.74,34.79,129700.0,17.4596,17.4646,17.2756,17.3005,129700.0
2008-12-22 11:30:00,34.79,34.89,34.6,34.87,106500.0,17.3005,17.3502,17.206,17.3403,106500.0
2008-12-22 12:00:00,34.85,35.03,34.78,34.98,82100.0,17.3303,17.4198,17.2955,17.395,82100.0
2008-12-22 12:30:00,34.98,35.11,34.96,35.04,73800.0,17.395,17.4596,17.385,17.4248,73800.0
2008-12-22 13:00:00,35.04,35.11,34.97,35.04,116500.0,17.4248,17.4596,17.39,17.4248,116500.0
2008-12-22 13:30:00,35.03,35.03,34.82,34.88,120200.0,17.4198,17.4198,17.3154,17.3452,120200.0
2008-12-22 14:00:00,34.87,34.95,34.5,34.58,161900.0,17.3403,17.38,17.1563,17.196,161900.0
2008-12-22 14:30:00,34.58,34.72,34.51,34.51,146900.0,17.196,17.2657,17.1612,17.1612,146900.0
2008-12-22 15:00:00,34.5,34.59,34.22,34.3,218500.0,17.1563,17.201,17.017,17.0568,218500.0
2008-12-22 15:30:00,34.3,34.78,34.25,34.71,427900.0,17.0568,17.2955,17.0319,17.2607,427900.0
2008-12-23 09:30:00,34.89,35.17,34.47,34.5,190100.0,17.3502,17.4894,17.1413,17.1563,190100.0
2008-12-23 10:00:00,34.48,34.7,34.43,34.7,149700.0,17.1463,17.2557,17.1215,17.2557,149700.0
2008-12-23 10:30:00,34.69,34.79,34.53,34.53,71300.0,17.2507,17.3005,17.1712,17.1712,71300.0
2008-12-23 11:00:00,34.54,34.7,34.46,34.48,100700.0,17.1762,17.2557,17.1364,17.1463,100700.0
2008-12-23 11:30:00,34.46,34.59,34.34,34.35,83600.0,17.1364,17.201,17.0767,17.0817,83600.0
2008-12-23 12:00:00,34.36,34.4,34.24,34.4,112900.0,17.0866,17.1065,17.027,17.1065,112900.0
2008-12-23 12:30:00,34.4,34.47,34.29,34.45,153400.0,17.1065,17.1413,17.0518,17.1314,153400.0
2008-12-23 13:00:00,34.45,34.5,34.39,34.43,174800.0,17.1314,17.1563,17.1016,17.1215,174800.0
2008-12-23 13:30:00,34.42,34.55,34.35,34.52,108500.0,17.1165,17.1811,17.0817,17.1662,108500.0
2008-12-23 14:00:00,34.52,34.62,34.45,34.51,107200.0,17.1662,17.2159,17.1314,17.1612,107200.0
2008-12-23 14:30:00,34.51,34.53,34.28,34.39,185700.0,17.1612,17.1712,17.0469,17.1016,185700.0
2008-12-23 15:00:00,34.39,34.61,34.27,34.53,237600.0,17.1016,17.211,17.0419,17.1712,237600.0
2008-12-23 15:30:00,34.53,34.56,34.31,34.44,410900.0,17.1712,17.1861,17.0618,17.1264,410900.0
2008-12-24 09:30:00,34.56,34.71,34.41,34.57,61100.0,17.1861,17.2607,17.1115,17.1911,61100.0
2008-12-24 10:00:00,34.55,34.68,34.54,34.63,85900.0,17.1811,17.2458,17.1762,17.2209,85900.0
2008-12-24 10:30:00,34.64,34.68,34.53,34.65,165400.0,17.2259,17.2458,17.1712,17.2309,165400.0
2008-12-24 11:00:00,34.65,34.77,34.64,34.64,58600.0,17.2309,17.2905,17.2259,17.2259,58600.0
2008-12-24 11:30:00,34.64,34.78,34.64,34.71,59600.0,17.2259,17.2955,17.2259,17.2607,59600.0
2008-12-24 12:00:00,34.72,34.72,34.58,34.59,59600.0,17.2657,17.2657,17.196,17.201,59600.0
2008-12-24 12:30:00,34.59,34.73,34.55,34.64,157900.0,17.201,17.2706,17.1811,17.2259,157900.0
2008-12-26 09:30:00,34.68,35.0,34.68,35.0,73500.0,17.2458,17.4049,17.2458,17.4049,73500.0
2008-12-26 10:00:00,34.98,35.08,34.98,34.99,75300.0,17.395,17.4447,17.395,17.3999,75300.0
2008-12-26 10:30:00,34.98,35.02,34.83,34.86,92600.0,17.395,17.4149,17.3204,17.3353,92600.0
2008-12-26 11:00:00,34.85,34.89,34.81,34.86,51600.0,17.3303,17.3502,17.3104,17.3353,51600.0
2008-12-26 11:30:00,34.85,34.92,34.84,34.91,29500.0,17.3303,17.3651,17.3253,17.3601,29500.0
2008-12-26 12:00:00,34.9,35.0,34.9,34.95,35800.0,17.3552,17.4049,17.3552,17.38,35800.0
2008-12-26 12:30:00,34.96,34.99,34.92,34.96,31900.0,17.385,17.3999,17.3651,17.385,31900.0
2008-12-26 13:00:00,34.95,35.0,34.93,34.93,62800.0,17.38,17.4049,17.3701,17.3701,62800.0
2008-12-26 13:30:00,34.93,34.98,34.93,34.97,45800.0,17.3701,17.395,17.3701,17.39,45800.0
2008-12-26 14:00:00,34.97,34.98,34.84,34.84,59500.0,17.39,17.395,17.3253,17.3253,59500.0
2008-12-26 14:30:00,34.84,34.86,34.8,34.83,95600.0,17.3253,17.3353,17.3054,17.3204,95600.0
2008-12-26 15:00:00,34.83,34.87,34.8,34.83,67400.0,17.3204,17.3403,17.3054,17.3204,67400.0
2008-12-26 15:30:00,34.82,34.89,34.75,34.87,255700.0,17.3154,17.3502,17.2806,17.3403,255700.0
2008-12-29 09:30:00,34.99,35.24,34.43,34.46,107700.0,17.3999,17.5243,17.1215,17.1364,107700.0
2008-12-29 10:00:00,34.47,34.78,34.4,34.76,149500.0,17.1413,17.2955,17.1065,17.2856,149500.0
2008-12-29 10:30:00,34.77,34.84,34.73,34.8,114500.0,17.2905,17.3253,17.2706,17.3054,114500.0
2008-12-29 11:00:00,34.79,34.81,34.71,34.72,95900.0,17.3005,17.3104,17.2607,17.2657,95900.0
2008-12-29 11:30:00,34.72,34.79,34.67,34.69,92700.0,17.2657,17.3005,17.2408,17.2507,92700.0
2008-12-29 12:00:00,34.69,34.75,34.57,34.58,78500.0,17.2507,17.2806,17.1911,17.196,78500.0
2008-12-29 12:30:00,34.58,34.66,34.53,34.53,102800.0,17.196,17.2358,17.1712,17.1712,102800.0
2008-12-29 13:00:00,34.54,34.56,34.48,34.5,196500.0,17.1762,17.1861,17.1463,17.1563,196500.0
2008-12-29 13:30:00,34.5,34.6,34.49,34.51,114700.0,17.1563,17.206,17.1513,17.1612,114700.0
2008-12-29 14:00:00,34.51,34.59,34.39,34.58,245100.0,17.1612,17.201,17.1016,17.196,245100.0
2008-12-29 14:30:00,34.57,34.72,34.53,34.69,127400.0,17.1911,17.2657,17.1712,17.2507,127400.0
2008-12-29 15:00:00,34.68,34.8,34.59,34.62,283000.0,17.2458,17.3054,17.201,17.2159,283000.0
2008-12-29 15:30:00,34.61,34.86,34.52,34.83,390100.0,17.211,17.3353,17.1662,17.3204,390100.0
2008-12-30 09:30:00,34.98,35.06,34.66,35.04,317700.0,17.395,17.4347,17.2358,17.4248,317700.0
2008-12-30 10:00:00,35.03,35.08,34.94,35.02,147500.0,17.4198,17.4447,17.3751,17.4149,147500.0
2008-12-30 10:30:00,35.03,35.06,34.94,34.95,124800.0,17.4198,17.4347,17.3751,17.38,124800.0
2008-12-30 11:00:00,34.96,35.01,34.94,35.01,202600.0,17.385,17.4099,17.3751,17.4099,202600.0
2008-12-30 11:30:00,35.01,35.06,34.95,34.98,159800.0,17.4099,17.4347,17.38,17.395,159800.0
2008-12-30 12:00:00,34.99,35.07,34.98,35.04,137100.0,17.3999,17.4397,17.395,17.4248,137100.0
2008-12-30 12:30:00,35.03,35.1,34.95,35.08,197200.0,17.4198,17.4546,17.38,17.4447,197200.0
2008-12-30 13:00:00,35.09,35.13,34.97,35.07,137700.0,17.4497,17.4696,17.39,17.4397,137700.0
2008-12-30 13:30:00,35.07,35.12,34.96,35.0,214200.0,17.4397,17.4646,17.385,17.4049,214200.0
2008-12-30 14:00:00,35.0,35.03,34.94,34.99,162800.0,17.4049,17.4198,17.3751,17.3999,162800.0
2008-12-30 14:30:00,35.0,35.03,34.93,35.03,133000.0,17.4049,17.4198,17.3701,17.4198,133000.0
2008-12-30 15:00:00,35.03,35.09,34.94,35.03,151700.0,17.4198,17.4497,17.3751,17.4198,151700.0
2008-12-30 15:30:00,35.04,35.27,35.02,35.21,400700.0,17.4248,17.5392,17.4149,17.5093,400700.0
2008-12-31 09:30:00,35.32,35.54,35.3,35.48,160600.0,17.564,17.6734,17.5541,17.6436,160600.0
2008-12-31 10:00:00,35.48,35.6,35.4,35.4,86400.0,17.6436,17.7033,17.6038,17.6038,86400.0
2008-12-31 10:30:00,35.41,35.45,35.3,35.41,81600.0,17.6088,17.6287,17.5541,17.6088,81600.0
2008-12-31 11:00:00,35.43,35.51,35.37,35.5,69400.0,17.6187,17.6585,17.5889,17.6535,69400.0
2008-12-31 11:30:00,35.5,35.51,35.45,35.5,132600.0,17.6535,17.6585,17.6287,17.6535,132600.0
2008-12-31 12:00:00,35.5,35.58,35.46,35.53,190800.0,17.6535,17.6933,17.6337,17.6685,190800.0
2008-12-31 12:30:00,35.55,35.64,35.53,35.64,59400.0,17.6784,17.7232,17.6685,17.7232,59400.0
2008-12-31 13:00:00,35.65,35.67,35.43,35.43,76400.0,17.7281,17.7381,17.6187,17.6187,76400.0
2008-12-31 13:30:00,35.41,35.59,35.39,35.55,101100.0,17.6088,17.6983,17.5988,17.6784,101100.0
2008-12-31 14:00:00,35.56,35.8,35.54,35.76,117000.0,17.6834,17.8027,17.6734,17.7828,117000.0
2008-12-31 14:30:00,35.76,35.81,35.57,35.74,142500.0,17.7828,17.8077,17.6884,17.7729,142500.0
2008-12-31 15:00:00,35.74,35.84,35.63,35.72,137600.0,17.7729,17.8226,17.7182,17.7629,137600.0
2008-12-31 15:30:00,35.72,35.97,35.68,35.86,600200.0,17.7629,17.8873,17.7431,17.8326,600200.0
2009-01-02 09:30:00,35.93,36.0,35.61,35.78,140500.0,17.8674,17.9022,17.7082,17.7928,140500.0
2009-01-02 10:00:00,35.75,35.92,35.72,35.86,112800.0,17.7779,17.8624,17.7629,17.8326,112800.0
2009-01-02 10:30:00,35.87,35.97,35.76,35.81,133200.0,17.8375,17.8873,17.7828,17.8077,133200.0
2009-01-02 11:00:00,35.81,35.99,35.79,35.99,115900.0,17.8077,17.8972,17.7978,17.8972,115900.0
2009-01-02 11:30:00,35.99,36.14,35.98,36.07,148700.0,17.8972,17.9718,17.8922,17.937,148700.0
2009-01-02 12:00:00,36.06,36.1,35.98,36.02,57400.0,17.932,17.9519,17.8922,17.9121,57400.0
2009-01-02 12:30:00,36.01,36.19,36.01,36.12,83500.0,17.9072,17.9967,17.9072,17.9619,83500.0
2009-01-02 13:00:00,36.14,36.3,36.13,36.26,47400.0,17.9718,18.0514,17.9668,18.0315,47400.0
2009-01-02 13:30:00,36.24,36.34,36.2,36.3,83400.0,18.0215,18.0713,18.0016,18.0514,83400.0
2009-01-02 14:00:00,36.3,36.37,36.19,36.33,125300.0,18.0514,18.0862,17.9967,18.0663,125300.0
2009-01-02 14:30:00,36.34,36.44,36.31,36.37,75900.0,18.0713,18.121,18.0563,18.0862,75900.0
2009-01-02 15:00:00,36.39,36.5,36.38,36.48,119000.0,18.0961,18.1508,18.0912,18.1409,119000.0
2009-01-02 15:30:00,36.49,36.71,36.34,36.47,429800.0,18.1459,18.2553,18.0713,18.1359,429800.0
2009-01-05 09:30:00,36.35,36.77,36.16,36.55,199300.0,18.0762,18.2851,17.9818,18.1757,199300.0
2009-01-05 10:00:00,36.57,36.6,36.34,36.48,254400.0,18.1856,18.2006,18.0713,18.1409,254400.0
2009-01-05 10:30:00,36.5,36.5,36.28,36.41,164300.0,18.1508,18.1508,18.0414,18.1061,164300.0
2009-01-05 11:00:00,36.4,36.5,36.15,36.2,176900.0,18.1011,18.1508,17.9768,18.0016,176900.0
2009-01-05 11:30:00,36.2,36.23,36.07,36.08,139000.0,18.0016,18.0166,17.937,17.942,139000.0
2009-01-05 12:00:00,36.07,36.36,36.07,36.3,126600.0,17.937,18.0812,17.937,18.0514,126600.0
2009-01-05 12:30:00,36.29,36.31,36.08,36.19,105800.0,18.0464,18.0563,17.942,17.9967,105800.0
2009-01-05 13:00:00,36.19,36.33,36.15,36.2,107200.0,17.9967,18.0663,17.9768,18.0016,107200.0
2009-01-05 13:30:00,36.19,36.32,36.01,36.28,155200.0,17.9967,18.0613,17.9072,18.0414,155200.0
2009-01-05 14:00:00,36.29,36.32,36.07,36.1,136100.0,18.0464,18.0613,17.937,17.9519,136100.0
2009-01-05 14:30:00,36.08,36.25,36.05,36.16,151400.0,17.942,18.0265,17.9271,17.9818,151400.0
2009-01-05 15:00:00,36.16,36.24,35.96,36.1,225800.0,17.9818,18.0215,17.8823,17.9519,225800.0
2009-01-05 15:30:00,36.09,36.48,36.04,36.43,432400.0,17.9469,18.1409,17.9221,18.116,432400.0
2009-01-06 09:30:00,36.58,37.0,36.58,36.88,185800.0,18.1906,18.3995,18.1906,18.3398,185800.0
2009-01-06 10:00:00,36.89,36.96,36.15,36.15,199600.0,18.3448,18.3796,17.9768,17.9768,199600.0
2009-01-06 10:30:00,36.16,36.35,36.15,36.25,135400.0,17.9818,18.0762,17.9768,18.0265,135400.0
2009-01-06 11:00:00,36.24,36.25,36.06,36.15,90600.0,18.0215,18.0265,17.932,17.9768,90600.0
2009-01-06 11:30:00,36.15,36.2,36.06,36.14,90000.0,17.9768,18.0016,17.932,17.9718,90000.0
2009-01-06 12:00:00,36.14,36.17,36.08,36.1,70000.0,17.9718,17.9867,17.942,17.9519,70000.0
2009-01-06 12:30:00,36.11,36.25,36.08,36.17,97000.0,17.9569,18.0265,17.942,17.9867,97000.0
2009-01-06 13:00:00,36.16,36.17,35.86,35.9,155700.0,17.9818,17.9867,17.8326,17.8525,155700.0
2009-01-06 13:30:00,35.9,36.17,35.86,36.11,126100.0,17.8525,17.9867,17.8326,17.9569,126100.0
2009-01-06 14:00:00,36.1,36.35,36.04,36.29,245800.0,17.9519,18.0762,17.9221,18.0464,245800.0
2009-01-06 14:30:00,36.29,36.45,36.28,36.37,187700.0,18.0464,18.126,18.0414,18.0862,187700.0
2009-01-06 15:00:00,36.39,36.46,36.1,36.2,261500.0,18.0961,18.1309,17.9519,18.0016,261500.0
2009-01-06 15:30:00,36.2,36.34,36.08,36.23,610800.0,18.0016,18.0713,17.942,18.0166,610800.0
2009-01-07 09:30:00,36.0,36.1,35.77,35.83,178100.0,17.9022,17.9519,17.7878,17.8176,178100.0
2009-01-07 10:00:00,35.83,35.94,35.65,35.68,179300.0,17.8176,17.8724,17.7281,17.7431,179300.0
2009-01-07 10:30:00,35.69,35.82,35.65,35.7,140700.0,17.748,17.8127,17.7281,17.753,140700.0
2009-01-07 11:00:00,35.7,35.78,35.65,35.73,113500.0,17.753,17.7928,17.7281,17.7679,113500.0
2009-01-07 11:30:00,35.72,35.84,35.72,35.83,108000.0,17.7629,17.8226,17.7629,17.8176,108000.0
2009-01-07 12:00:00,35.82,35.91,35.79,35.82,111200.0,17.8127,17.8574,17.7978,17.8127,111200.0
2009-01-07 12:30:00,35.82,35.83,35.7,35.73,129700.0,17.8127,17.8176,17.753,17.7679,129700.0
2009-01-07 13:00:00,35.74,35.82,35.72,35.76,77600.0,17.7729,17.8127,17.7629,17.7828,77600.0
2009-01-07 13:30:00,35.75,35.79,35.6,35.62,133200.0,17.7779,17.7978,17.7033,17.7132,133200.0
2009-01-07 14:00:00,35.62,35.66,35.51,35.65,145700.0,17.7132,17.7331,17.6585,17.7281,145700.0
2009-01-07 14:30:00,35.63,35.78,35.61,35.71,170400.0,17.7182,17.7928,17.7082,17.758,170400.0
2009-01-07 15:00:00,35.71,35.75,35.62,35.67,171400.0,17.758,17.7779,17.7132,17.7381,171400.0
2009-01-07 15:30:00,35.67,35.74,35.51,35.68,426800.0,17.7381,17.7729,17.6585,17.7431,426800.0
2009-01-08 09:30:00,35.86,35.86,35.41,35.44,143000.0,17.8326,17.8326,17.6088,17.6237,143000.0
2009-01-08 10:00:00,35.45,35.6,35.4,35.56,89200.0,17.6287,17.7033,17.6038,17.6834,89200.0
2009-01-08 10:30:00,35.56,35.69,35.51,35.6,132400.0,17.6834,17.748,17.6585,17.7033,132400.0
2009-01-08 11:00:00,35.6,35.63,35.42,35.42,89500.0,17.7033,17.7182,17.6138,17.6138,89500.0
2009-01-08 11:30:00,35.43,35.44,35.3,35.32,80400.0,17.6187,17.6237,17.5541,17.564,80400.0
2009-01-08 12:00:00,35.32,35.4,35.28,35.4,74900.0,17.564,17.6038,17.5441,17.6038,74900.0
2009-01-08 12:30:00,35.4,35.42,35.25,35.27,66000.0,17.6038,17.6138,17.5292,17.5392,66000.0
2009-01-08 13:00:00,35.26,35.28,35.2,35.22,90100.0,17.5342,17.5441,17.5044,17.5143,90100.0
2009-01-08 13:30:00,35.21,35.4,35.21,35.32,159500.0,17.5093,17.6038,17.5093,17.564,159500.0
2009-01-08 14:00:00,35.32,35.38,35.25,35.26,195800.0,17.564,17.5939,17.5292,17.5342,195800.0
2009-01-08 14:30:00,35.26,35.37,35.18,35.29,202200.0,17.5342,17.5889,17.4944,17.5491,202200.0
2009-01-08 15:00:00,35.29,35.37,35.19,35.25,214100.0,17.5491,17.5889,17.4994,17.5292,214100.0
2009-01-08 15:30:00,35.25,35.53,35.2,35.48,419300.0,17.5292,17.6685,17.5044,17.6436,419300.0
2009-01-09 09:30:00,35.54,35.58,35.05,35.18,179300.0,17.6734,17.6933,17.4298,17.4944,179300.0
2009-01-09 10:00:00,35.18,35.22,35.03,35.07,93700.0,17.4944,17.5143,17.4198,17.4397,93700.0
2009-01-09 10:30:00,35.07,35.4,34.99,35.31,104000.0,17.4397,17.6038,17.3999,17.5591,104000.0
2009-01-09 11:00:00,35.32,35.46,35.24,35.41,122600.0,17.564,17.6337,17.5243,17.6088,122600.0
2009-01-09 11:30:00,35.4,35.45,35.17,35.27,131400.0,17.6038,17.6287,17.4894,17.5392,131400.0
2009-01-09 12:00:00,35.28,35.36,35.24,35.25,81400.0,17.5441,17.5839,17.5243,17.5292,81400.0
2009-01-09 12:30:00,35.26,35.35,35.22,35.24,90400.0,17.5342,17.579,17.5143,17.5243,90400.0
2009-01-09 13:00:00,35.22,35.31,35.1,35.16,117700.0,17.5143,17.5591,17.4546,17.4845,117700.0
2009-01-09 13:30:00,35.17,35.31,35.12,35.28,63200.0,17.4894,17.5591,17.4646,17.5441,63200.0
2009-01-09 14:00:00,35.28,35.54,35.28,35.41,95200.0,17.5441,17.6734,17.5441,17.6088,95200.0
2009-01-09 14:30:00,35.41,35.54,35.33,35.36,199600.0,17.6088,17.6734,17.569,17.5839,199600.0
2009-01-09 15:00:00,35.36,35.45,35.24,35.41,146700.0,17.5839,17.6287,17.5243,17.6088,146700.0
2009-01-09 15:30:00,35.41,35.48,34.97,35.08,633900.0,17.6088,17.6436,17.39,17.4447,633900.0
2009-01-12 09:30:00,35.2,35.2,35.01,35.05,133800.0,17.5044,17.5044,17.4099,17.4298,133800.0
2009-01-12 10:00:00,35.06,35.06,34.89,34.95,145300.0,17.4347,17.4347,17.3502,17.38,145300.0
2009-01-12 10:30:00,34.95,35.33,34.92,35.31,152500.0,17.38,17.569,17.3651,17.5591,152500.0
2009-01-12 11:00:00,35.31,35.41,35.24,35.33,141800.0,17.5591,17.6088,17.5243,17.569,141800.0
2009-01-12 11:30:00,35.33,35.35,35.21,35.28,156500.0,17.569,17.579,17.5093,17.5441,156500.0
2009-01-12 12:00:00,35.27,35.3,35.13,35.14,137300.0,17.5392,17.5541,17.4696,17.4745,137300.0
2009-01-12 12:30:00,35.14,35.29,35.14,35.29,101200.0,17.4745,17.5491,17.4745,17.5491,101200.0
2009-01-12 13:00:00,35.27,35.33,35.25,35.31,90900.0,17.5392,17.569,17.5292,17.5591,90900.0
2009-01-12 13:30:00,35.32,35.37,35.22,35.25,64300.0,17.564,17.5889,17.5143,17.5292,64300.0
2009-01-12 14:00:00,35.25,35.25,35.1,35.16,89400.0,17.5292,17.5292,17.4546,17.4845,89400.0
2009-01-12 14:30:00,35.16,35.19,35.06,35.1,91400.0,17.4845,17.4994,17.4347,17.4546,91400.0
2009-01-12 15:00:00,35.09,35.3,35.03,35.22,140200.0,17.4497,17.5541,17.4198,17.5143,140200.0
2009-01-12 15:30:00,35.22,35.26,35.03,35.11,305100.0,17.5143,17.5342,17.4198,17.4596,305100.0
2009-01-13 09:30:00,35.13,35.15,34.61,34.74,190100.0,17.4696,17.4795,17.211,17.2756,190100.0
2009-01-13 10:00:00,34.74,34.81,34.59,34.69,202400.0,17.2756,17.3104,17.201,17.2507,202400.0
2009-01-13 10:30:00,34.68,34.77,34.59,34.6,166100.0,17.2458,17.2905,17.201,17.206,166100.0
2009-01-13 11:00:00,34.59,34.61,34.38,34.53,191400.0,17.201,17.211,17.0966,17.1712,191400.0
2009-01-13 11:30:00,34.52,34.54,34.2,34.37,195900.0,17.1662,17.1762,17.0071,17.0916,195900.0
2009-01-13 12:00:00,34.38,34.46,34.22,34.33,133400.0,17.0966,17.1364,17.017,17.0717,133400.0
2009-01-13 12:30:00,34.33,34.42,34.23,34.28,117500.0,17.0717,17.1165,17.022,17.0469,117500.0
2009-01-13 13:00:00,34.27,34.39,34.26,34.36,63800.0,17.0419,17.1016,17.0369,17.0866,63800.0
2009-01-13 13:30:00,34.34,34.47,34.29,34.3,89100.0,17.0767,17.1413,17.0518,17.0568,89100.0
2009-01-13 14:00:00,34.31,34.48,34.27,34.33,119200.0,17.0618,17.1463,17.0419,17.0717,119200.0
2009-01-13 14:30:00,34.32,34.61,34.32,34.47,175200.0,17.0668,17.211,17.0668,17.1413,175200.0
2009-01-13 15:00:00,34.48,34.48,34.15,34.19,237100.0,17.1463,17.1463,16.9822,17.0021,237100.0
2009-01-13 15:30:00,34.2,34.47,34.1,34.35,539600.0,17.0071,17.1413,16.9574,17.0817,539600.0
2009-01-14 09:30:00,34.1,34.13,33.57,33.6,286400.0,16.9574,16.9723,16.6938,16.7087,286400.0
2009-01-14 10:00:00,33.6,33.83,33.55,33.76,234900.0,16.7087,16.8231,16.6838,16.7883,234900.0
2009-01-14 10:30:00,33.75,33.77,33.25,33.46,236200.0,16.7833,16.7932,16.5347,16.6391,236200.0
2009-01-14 11:00:00,33.45,33.69,33.38,33.6,246400.0,16.6341,16.7535,16.5993,16.7087,246400.0
2009-01-14 11:30:00,33.6,33.62,33.47,33.54,98400.0,16.7087,16.7187,16.6441,16.6789,98400.0
2009-01-14 12:00:00,33.54,33.61,33.45,33.5,79500.0,16.6789,16.7137,16.6341,16.659,79500.0
2009-01-14 12:30:00,33.52,33.79,33.48,33.78,90700.0,16.6689,16.8032,16.649,16.7982,90700.0
2009-01-14 13:00:00,33.77,33.86,33.61,33.65,155400.0,16.7932,16.838,16.7137,16.7336,155400.0
2009-01-14 13:30:00,33.64,33.8,33.62,33.79,88200.0,16.7286,16.8082,16.7187,16.8032,88200.0
2009-01-14 14:00:00,33.78,34.04,33.75,33.98,252000.0,16.7982,16.9275,16.7833,16.8977,252000.0
2009-01-14 14:30:00,33.99,34.19,33.9,33.93,209800.0,16.9026,17.0021,16.8579,16.8728,209800.0
2009-01-14 15:00:00,33.91,33.91,33.59,33.84,301900.0,16.8629,16.8629,16.7037,16.8281,301900.0
2009-01-14 15:30:00,33.82,33.99,33.61,33.93,624600.0,16.8181,16.9026,16.7137,16.8728,624600.0
2009-01-15 09:30:00,33.92,34.07,33.46,33.61,288700.0,16.8678,16.9424,16.6391,16.7137,288700.0
2009-01-15 10:00:00,33.61,33.73,33.51,33.73,452700.0,16.7137,16.7734,16.664,16.7734,452700.0
2009-01-15 10:30:00,33.73,33.84,33.64,33.81,171500.0,16.7734,16.8281,16.7286,16.8131,171500.0
2009-01-15 11:00:00,33.81,33.84,33.66,33.67,208900.0,16.8131,16.8281,16.7385,16.7435,208900.0
2009-01-15 11:30:00,33.68,33.7,33.56,33.66,192900.0,16.7485,16.7584,16.6888,16.7385,192900.0
2009-01-15 12:00:00,33.66,33.67,33.39,33.47,271300.0,16.7385,16.7435,16.6043,16.6441,271300.0
2009-01-15 12:30:00,33.48,33.49,33.2,33.29,303700.0,16.649,16.654,16.5098,16.5546,303700.0
2009-01-15 13:00:00,33.3,33.35,33.2,33.29,332500.0,16.5595,16.5844,16.5098,16.5546,332500.0
2009-01-15 13:30:00,33.29,33.44,33.17,33.39,359100.0,16.5546,16.6291,16.4949,16.6043,359100.0
2009-01-15 14:00:00,33.39,33.77,33.33,33.71,298900.0,16.6043,16.7932,16.5744,16.7634,298900.0
2009-01-15 14:30:00,33.71,34.03,33.65,33.71,352400.0,16.7634,16.9225,16.7336,16.7634,352400.0
2009-01-15 15:00:00,33.72,33.91,33.58,33.72,299100.0,16.7684,16.8629,16.6988,16.7684,299100.0
2009-01-15 15:30:00,33.7,34.06,33.63,33.93,1202400.0,16.7584,16.9375,16.7236,16.8728,1202400.0
2009-01-16 09:30:00,34.28,34.67,34.18,34.62,551900.0,17.0469,17.2408,16.9971,17.2159,551900.0
2009-01-16 10:00:00,34.62,34.72,34.4,34.57,144300.0,17.2159,17.2657,17.1065,17.1911,144300.0
2009-01-16 10:30:00,34.55,34.68,34.51,34.6,239300.0,17.1811,17.2458,17.1612,17.206,239300.0
2009-01-16 11:00:00,34.61,34.78,34.52,34.77,189100.0,17.211,17.2955,17.1662,17.2905,189100.0
2009-01-16 11:30:00,34.77,34.77,34.6,34.61,234500.0,17.2905,17.2905,17.206,17.211,234500.0
2009-01-16 12:00:00,34.61,34.64,34.36,34.41,211300.0,17.211,17.2259,17.0866,17.1115,211300.0
2009-01-16 12:30:00,34.41,34.46,34.23,34.38,186700.0,17.1115,17.1364,17.022,17.0966,186700.0
2009-01-16 13:00:00,34.39,34.5,34.36,34.48,264400.0,17.1016,17.1563,17.0866,17.1463,264400.0
2009-01-16 13:30:00,34.49,34.63,34.41,34.49,236700.0,17.1513,17.2209,17.1115,17.1513,236700.0
2009-01-16 14:00:00,34.49,34.52,34.28,34.5,348600.0,17.1513,17.1662,17.0469,17.1563,348600.0
2009-01-16 14:30:00,34.49,34.56,34.33,34.55,423100.0,17.1513,17.1861,17.0717,17.1811,423100.0
2009-01-16 15:00:00,34.54,34.7,34.43,34.44,243100.0,17.1762,17.2557,17.1215,17.1264,243100.0
2009-01-16 15:30:00,34.44,34.82,34.4,34.55,723500.0,17.1264,17.3154,17.1065,17.1811,723500.0
2009-01-20 09:30:00,34.5,35.06,34.5,34.59,309100.0,17.1563,17.4347,17.1563,17.201,309100.0
2009-01-20 10:00:00,34.56,34.82,34.41,34.82,177500.0,17.1861,17.3154,17.1115,17.3154,177500.0
2009-01-20 10:30:00,34.82,34.89,34.75,34.77,185600.0,17.3154,17.3502,17.2806,17.2905,185600.0
2009-01-20 11:00:00,34.77,34.86,34.61,34.67,154400.0,17.2905,17.3353,17.211,17.2408,154400.0
2009-01-20 11:30:00,34.68,34.85,34.67,34.72,151600.0,17.2458,17.3303,17.2408,17.2657,151600.0
2009-01-20 12:00:00,34.72,34.97,34.49,34.55,169200.0,17.2657,17.39,17.1513,17.1811,169200.0
2009-01-20 12:30:00,34.56,34.85,34.53,34.78,185100.0,17.1861,17.3303,17.1712,17.2955,185100.0
2009-01-20 13:00:00,34.77,34.96,34.71,34.95,187600.0,17.2905,17.385,17.2607,17.38,187600.0
2009-01-20 13:30:00,34.95,34.96,34.78,34.79,202900.0,17.38,17.385,17.2955,17.3005,202900.0
2009-01-20 14:00:00,34.79,34.91,34.66,34.82,209700.0,17.3005,17.3601,17.2358,17.3154,209700.0
2009-01-20 14:30:00,34.82,34.88,34.63,34.73,307300.0,17.3154,17.3452,17.2209,17.2706,307300.0
2009-01-20 15:00:00,34.73,34.75,34.39,34.56,335100.0,17.2706,17.2806,17.1016,17.1861,335100.0
2009-01-20 15:30:00,34.57,34.69,34.34,34.42,667100.0,17.1911,17.2507,17.0767,17.1165,667100.0
2009-01-21 09:30:00,34.82,34.82,34.5,34.71,232200.0,17.3154,17.3154,17.1563,17.2607,232200.0
2009-01-21 10:00:00,34.71,34.74,34.23,34.25,247400.0,17.2607,17.2756,17.022,17.0319,247400.0
2009-01-21 10:30:00,34.23,34.39,34.08,34.1,316500.0,17.022,17.1016,16.9474,16.9574,316500.0
2009-01-21 11:00:00,34.11,34.41,34.07,34.4,257300.0,16.9623,17.1115,16.9424,17.1065,257300.0
2009-01-21 11:30:00,34.41,34.47,34.2,34.22,368700.0,17.1115,17.1413,17.0071,17.017,368700.0
2009-01-21 12:00:00,34.22,34.33,34.14,34.18,140700.0,17.017,17.0717,16.9772,16.9971,140700.0
2009-01-21 12:30:00,34.18,34.34,34.13,34.34,111100.0,16.9971,17.0767,16.9723,17.0767,111100.0
2009-01-21 13:00:00,34.32,34.39,34.18,34.26,171200.0,17.0668,17.1016,16.9971,17.0369,171200.0
2009-01-21 13:30:00,34.27,34.58,34.25,34.58,246300.0,17.0419,17.196,17.0319,17.196,246300.0
2009-01-21 14:00:00,34.59,34.6,34.35,34.5,392900.0,17.201,17.206,17.0817,17.1563,392900.0
2009-01-21 14:30:00,34.52,34.73,34.51,34.65,313700.0,17.1662,17.2706,17.1612,17.2309,313700.0
2009-01-21 15:00:00,34.67,34.72,34.52,34.58,390000.0,17.2408,17.2657,17.1662,17.196,390000.0
2009-01-21 15:30:00,34.58,35.02,34.54,34.89,807800.0,17.196,17.4149,17.1762,17.3502,807800.0
2009-01-22 09:30:00,34.53,35.06,34.29,34.85,275100.0,17.1712,17.4347,17.0518,17.3303,275100.0
2009-01-22 10:00:00,34.84,34.95,34.6,34.6,245400.0,17.3253,17.38,17.206,17.206,245400.0
2009-01-22 10:30:00,34.6,34.65,34.46,34.62,256500.0,17.206,17.2309,17.1364,17.2159,256500.0
2009-01-22 11:00:00,34.62,34.78,34.54,34.66,178400.0,17.2159,17.2955,17.1762,17.2358,178400.0
2009-01-22 11:30:00,34.66,34.67,34.4,34.44,139000.0,17.2358,17.2408,17.1065,17.1264,139000.0
2009-01-22 12:00:00,34.46,34.65,34.4,34.58,101800.0,17.1364,17.2309,17.1065,17.196,101800.0
2009-01-22 12:30:00,34.57,34.67,34.46,34.52,101600.0,17.1911,17.2408,17.1364,17.1662,101600.0
2009-01-22 13:00:00,34.52,34.7,34.39,34.47,115400.0,17.1662,17.2557,17.1016,17.1413,115400.0
2009-01-22 13:30:00,34.46,34.75,34.41,34.74,130300.0,17.1364,17.2806,17.1115,17.2756,130300.0
2009-01-22 14:00:00,34.73,35.0,34.64,34.8,213600.0,17.2706,17.4049,17.2259,17.3054,213600.0
2009-01-22 14:30:00,34.79,35.02,34.77,34.92,268500.0,17.3005,17.4149,17.2905,17.3651,268500.0
2009-01-22 15:00:00,34.92,34.92,34.62,34.84,398600.0,17.3651,17.3651,17.2159,17.3253,398600.0
2009-01-22 15:30:00,34.83,35.04,34.71,34.88,598900.0,17.3204,17.4248,17.2607,17.3452,598900.0
2009-01-23 09:30:00,34.59,34.59,34.13,34.38,245000.0,17.201,17.201,16.9723,17.0966,245000.0
2009-01-23 10:00:00,34.38,34.51,34.33,34.41,155100.0,17.0966,17.1612,17.0717,17.1115,155100.0
2009-01-23 10:30:00,34.4,34.4,34.07,34.13,140300.0,17.1065,17.1065,16.9424,16.9723,140300.0
2009-01-23 11:00:00,34.12,34.6,34.12,34.5,122400.0,16.9673,17.206,16.9673,17.1563,122400.0
2009-01-23 11:30:00,34.52,34.61,34.36,34.37,189700.0,17.1662,17.211,17.0866,17.0916,189700.0
2009-01-23 12:00:00,34.37,34.77,34.33,34.69,226300.0,17.0916,17.2905,17.0717,17.2507,226300.0
2009-01-23 12:30:00,34.66,34.66,34.37,34.6,109000.0,17.2358,17.2358,17.0916,17.206,109000.0
2009-01-23 13:00:00,34.57,35.03,34.49,34.87,145200.0,17.1911,17.4198,17.1513,17.3403,145200.0
2009-01-23 13:30:00,34.84,34.99,34.71,34.99,152700.0,17.3253,17.3999,17.2607,17.3999,152700.0
2009-01-23 14:00:00,34.99,35.0,34.7,34.93,132800.0,17.3999,17.4049,17.2557,17.3701,132800.0
2009-01-23 14:30:00,34.93,35.03,34.73,34.77,213400.0,17.3701,17.4198,17.2706,17.2905,213400.0
2009-01-23 15:00:00,34.78,35.0,34.7,34.92,267000.0,17.2955,17.4049,17.2557,17.3651,267000.0
2009-01-23 15:30:00,34.92,35.12,34.78,34.95,467700.0,17.3651,17.4646,17.2955,17.38,467700.0
2009-01-26 09:30:00,35.13,35.42,34.9,35.31,496900.0,17.4696,17.6138,17.3552,17.5591,496900.0
2009-01-26 10:00:00,35.31,35.55,35.25,35.3,395400.0,17.5591,17.6784,17.5292,17.5541,395400.0
2009-01-26 10:30:00,35.31,35.47,35.16,35.42,216600.0,17.5591,17.6386,17.4845,17.6138,216600.0
2009-01-26 11:00:00,35.43,35.59,35.42,35.58,202400.0,17.6187,17.6983,17.6138,17.6933,202400.0
2009-01-26 11:30:00,35.59,35.8,35.58,35.78,318300.0,17.6983,17.8027,17.6933,17.7928,318300.0
2009-01-26 12:00:00,35.77,35.83,35.72,35.81,246000.0,17.7878,17.8176,17.7629,17.8077,246000.0
2009-01-26 12:30:00,35.82,36.04,35.81,35.98,251900.0,17.8127,17.9221,17.8077,17.8922,251900.0
2009-01-26 13:00:00,35.99,36.07,35.72,35.98,274100.0,17.8972,17.937,17.7629,17.8922,274100.0
2009-01-26 13:30:00,35.98,35.99,35.69,35.73,277400.0,17.8922,17.8972,17.748,17.7679,277400.0
2009-01-26 14:00:00,35.75,35.76,35.56,35.7,226200.0,17.7779,17.7828,17.6834,17.753,226200.0
2009-01-26 14:30:00,35.71,35.87,35.61,35.82,260900.0,17.758,17.8375,17.7082,17.8127,260900.0
2009-01-26 15:00:00,35.81,35.94,35.75,35.76,345000.0,17.8077,17.8724,17.7779,17.7828,345000.0
2009-01-26 15:30:00,35.76,35.89,35.57,35.74,614800.0,17.7828,17.8475,17.6884,17.7729,614800.0
2009-01-27 09:30:00,35.97,35.97,35.68,35.78,198900.0,17.8873,17.8873,17.7431,17.7928,198900.0
2009-01-27 10:00:00,35.77,35.8,35.36,35.51,168400.0,17.7878,17.8027,17.5839,17.6585,168400.0
2009-01-27 10:30:00,35.5,35.73,35.47,35.59,200800.0,17.6535,17.7679,17.6386,17.6983,200800.0
2009-01-27 11:00:00,35.59,35.69,35.54,35.67,165200.0,17.6983,17.748,17.6734,17.7381,165200.0
2009-01-27 11:30:00,35.67,35.7,35.56,35.57,140300.0,17.7381,17.753,17.6834,17.6884,140300.0
2009-01-27 12:00:00,35.57,35.74,35.48,35.69,369800.0,17.6884,17.7729,17.6436,17.748,369800.0
2009-01-27 12:30:00,35.7,35.7,35.51,35.56,120100.0,17.753,17.753,17.6585,17.6834,120100.0
2009-01-27 13:00:00,35.57,35.63,35.42,35.44,183200.0,17.6884,17.7182,17.6138,17.6237,183200.0
2009-01-27 13:30:00,35.45,35.66,35.37,35.45,159100.0,17.6287,17.7331,17.5889,17.6287,159100.0
2009-01-27 14:00:00,35.46,35.46,35.3,35.32,179500.0,17.6337,17.6337,17.5541,17.564,179500.0
2009-01-27 14:30:00,35.32,35.52,35.25,35.46,200700.0,17.564,17.6635,17.5292,17.6337,200700.0
2009-01-27 15:00:00,35.47,35.72,35.39,35.62,288700.0,17.6386,17.7629,17.5988,17.7132,288700.0
2009-01-27 15:30:00,35.61,35.62,35.36,35.49,444700.0,17.7082,17.7132,17.5839,17.6486,444700.0
2009-01-28 09:30:00,35.95,35.95,35.51,35.71,164000.0,17.8773,17.8773,17.6585,17.758,164000.0
2009-01-28 10:00:00,35.7,35.77,35.51,35.62,103800.0,17.753,17.7878,17.6585,17.7132,103800.0
2009-01-28 10:30:00,35.61,35.69,35.39,35.42,159800.0,17.7082,17.748,17.5988,17.6138,159800.0
2009-01-28 11:00:00,35.42,35.47,35.29,35.32,134500.0,17.6138,17.6386,17.5491,17.564,134500.0
2009-01-28 11:30:00,35.33,35.4,35.25,35.35,122900.0,17.569,17.6038,17.5292,17.579,122900.0
2009-01-28 12:00:00,35.36,35.52,35.33,35.49,109600.0,17.5839,17.6635,17.569,17.6486,109600.0
2009-01-28 12:30:00,35.5,35.56,35.43,35.46,152700.0,17.6535,17.6834,17.6187,17.6337,152700.0
2009-01-28 13:00:00,35.46,35.85,35.44,35.81,170300.0,17.6337,17.8276,17.6237,17.8077,170300.0
2009-01-28 13:30:00,35.82,36.09,35.8,35.82,319000.0,17.8127,17.9469,17.8027,17.8127,319000.0
2009-01-28 14:00:00,35.82,35.87,35.59,35.75,223500.0,17.8127,17.8375,17.6983,17.7779,223500.0
2009-01-28 14:30:00,35.75,35.83,35.53,35.82,318300.0,17.7779,17.8176,17.6685,17.8127,318300.0
2009-01-28 15:00:00,35.82,35.91,35.28,35.5,495700.0,17.8127,17.8574,17.5441,17.6535,495700.0
2009-01-28 15:30:00,35.49,35.77,35.4,35.67,695500.0,17.6486,17.7878,17.6038,17.7381,695500.0
2009-01-29 09:30:00,35.41,35.96,35.26,35.84,315900.0,17.6088,17.8823,17.5342,17.8226,315900.0
2009-01-29 10:00:00,35.83,36.55,35.66,36.55,378400.0,17.8176,18.1757,17.7331,18.1757,378400.0
2009-01-29 10:30:00,36.53,36.57,36.2,36.48,273600.0,18.1657,18.1856,18.0016,18.1409,273600.0
2009-01-29 11:00:00,36.48,36.65,36.37,36.42,225900.0,18.1409,18.2254,18.0862,18.111,225900.0
2009-01-29 11:30:00,36.42,36.46,36.13,36.25,152600.0,18.111,18.1309,17.9668,18.0265,152600.0
2009-01-29 12:00:00,36.23,36.25,36.06,36.06,91900.0,18.0166,18.0265,17.932,17.932,91900.0
2009-01-29 12:30:00,36.07,36.14,35.83,35.87,78900.0,17.937,17.9718,17.8176,17.8375,78900.0
2009-01-29 13:00:00,35.87,35.99,35.83,35.94,74900.0,17.8375,17.8972,17.8176,17.8724,74900.0
2009-01-29 13:30:00,35.95,36.0,35.69,35.89,117100.0,17.8773,17.9022,17.748,17.8475,117100.0
2009-01-29 14:00:00,35.9,36.09,35.89,36.08,184200.0,17.8525,17.9469,17.8475,17.942,184200.0
2009-01-29 14:30:00,36.07,36.17,36.03,36.07,166300.0,17.937,17.9867,17.9171,17.937,166300.0
2009-01-29 15:00:00,36.06,36.28,36.06,36.2,283900.0,17.932,18.0414,17.932,18.0016,283900.0
2009-01-29 15:30:00,36.2,36.37,36.08,36.11,584300.0,18.0016,18.0862,17.942,17.9569,584300.0
2009-01-30 09:30:00,36.31,36.44,36.04,36.11,190400.0,18.0563,18.121,17.9221,17.9569,190400.0
2009-01-30 10:00:00,36.1,36.17,35.84,35.88,131600.0,17.9519,17.9867,17.8226,17.8425,131600.0
2009-01-30 10:30:00,35.86,35.89,35.48,35.58,122900.0,17.8326,17.8475,17.6436,17.6933,122900.0
2009-01-30 11:00:00,35.59,35.63,35.26,35.28,99900.0,17.6983,17.7182,17.5342,17.5441,99900.0
2009-01-30 11:30:00,35.28,35.45,35.27,35.32,68400.0,17.5441,17.6287,17.5392,17.564,68400.0
2009-01-30 12:00:00,35.33,35.37,35.27,35.35,144700.0,17.569,17.5889,17.5392,17.579,144700.0
2009-01-30 12:30:00,35.36,35.49,35.31,35.47,79300.0,17.5839,17.6486,17.5591,17.6386,79300.0
2009-01-30 13:00:00,35.47,35.58,35.12,35.22,159400.0,17.6386,17.6933,17.4646,17.5143,159400.0
2009-01-30 13:30:00,35.23,35.23,35.06,35.16,188100.0,17.5193,17.5193,17.4347,17.4845,188100.0
2009-01-30 14:00:00,35.16,35.31,35.03,35.28,202000.0,17.4845,17.5591,17.4198,17.5441,202000.0
2009-01-30 14:30:00,35.26,35.39,35.15,35.27,227300.0,17.5342,17.5988,17.4795,17.5392,227300.0
2009-01-30 15:00:00,35.25,35.4,34.98,34.98,286100.0,17.5292,17.6038,17.395,17.395,286100.0
2009-01-30 15:30:00,34.98,35.28,34.79,35.16,926600.0,17.395,17.5441,17.3005,17.4845,926600.0
2009-02-02 09:30:00,34.82,35.15,34.65,35.14,435300.0,17.3154,17.4795,17.2309,17.4745,435300.0
2009-02-02 10:00:00,35.14,35.21,34.94,35.02,312300.0,17.4745,17.5093,17.3751,17.4149,312300.0
2009-02-02 10:30:00,35.03,35.37,34.98,35.31,481200.0,17.4198,17.5889,17.395,17.5591,481200.0
2009-02-02 11:00:00,35.31,35.59,35.18,35.56,292300.0,17.5591,17.6983,17.4944,17.6834,292300.0
2009-02-02 11:30:00,35.56,35.74,35.55,35.72,295400.0,17.6834,17.7729,17.6784,17.7629,295400.0
2009-02-02 12:00:00,35.72,36.0,35.72,35.96,324800.0,17.7629,17.9022,17.7629,17.8823,324800.0
2009-02-02 12:30:00,35.96,36.18,35.94,36.14,212400.0,17.8823,17.9917,17.8724,17.9718,212400.0
2009-02-02 13:00:00,36.12,36.26,36.05,36.24,369700.0,17.9619,18.0315,17.9271,18.0215,369700.0
2009-02-02 13:30:00,36.25,36.4,36.19,36.19,401600.0,18.0265,18.1011,17.9967,17.9967,401600.0
2009-02-02 14:00:00,36.19,36.25,36.01,36.21,387300.0,17.9967,18.0265,17.9072,18.0066,387300.0
2009-02-02 14:30:00,36.21,36.25,36.06,36.12,163400.0,18.0066,18.0265,17.932,17.9619,163400.0
2009-02-02 15:00:00,36.11,36.39,36.09,36.33,343700.0,17.9569,18.0961,17.9469,18.0663,343700.0
2009-02-02 15:30:00,36.33,36.47,36.2,36.23,520600.0,18.0663,18.1359,18.0016,18.0166,520600.0
2009-02-03 09:30:00,36.37,36.37,35.82,35.83,190300.0,18.0862,18.0862,17.8127,17.8176,190300.0
2009-02-03 10:00:00,35.84,36.17,35.84,36.03,208500.0,17.8226,17.9867,17.8226,17.9171,208500.0
2009-02-03 10:30:00,36.01,36.15,35.96,36.14,163200.0,17.9072,17.9768,17.8823,17.9718,163200.0
2009-02-03 11:00:00,36.13,36.37,36.02,36.08,164200.0,17.9668,18.0862,17.9121,17.942,164200.0
2009-02-03 11:30:00,36.08,36.13,35.98,36.08,157800.0,17.942,17.9668,17.8922,17.942,157800.0
2009-02-03 12:00:00,36.08,36.21,36.05,36.13,112500.0,17.942,18.0066,17.9271,17.9668,112500.0
2009-02-03 12:30:00,36.15,36.29,36.14,36.2,172000.0,17.9768,18.0464,17.9718,18.0016,172000.0
2009-02-03 13:00:00,36.2,36.39,36.16,36.3,135500.0,18.0016,18.0961,17.9818,18.0514,135500.0
2009-02-03 13:30:00,36.31,36.58,36.28,36.47,240300.0,18.0563,18.1906,18.0414,18.1359,240300.0
2009-02-03 14:00:00,36.47,36.66,36.44,36.56,177800.0,18.1359,18.2304,18.121,18.1807,177800.0
2009-02-03 14:30:00,36.58,36.75,36.54,36.62,220200.0,18.1906,18.2752,18.1707,18.2105,220200.0
2009-02-03 15:00:00,36.61,36.88,36.59,36.72,311000.0,18.2055,18.3398,18.1956,18.2602,311000.0
2009-02-03 15:30:00,36.72,36.76,36.43,36.55,517700.0,18.2602,18.2801,18.116,18.1757,517700.0
2009-02-04 09:30:00,36.76,36.85,36.42,36.49,266200.0,18.2801,18.3249,18.111,18.1459,266200.0
2009-02-04 10:00:00,36.5,36.94,36.5,36.87,257500.0,18.1508,18.3696,18.1508,18.3348,257500.0
2009-02-04 10:30:00,36.85,36.88,36.67,36.83,152100.0,18.3249,18.3398,18.2354,18.3149,152100.0
2009-02-04 11:00:00,36.81,36.81,36.54,36.62,93400.0,18.305,18.305,18.1707,18.2105,93400.0
2009-02-04 11:30:00,36.63,36.74,36.62,36.62,81400.0,18.2155,18.2702,18.2105,18.2105,81400.0
2009-02-04 12:00:00,36.63,36.81,36.62,36.71,123700.0,18.2155,18.305,18.2105,18.2553,123700.0
2009-02-04 12:30:00,36.72,36.8,36.64,36.7,114200.0,18.2602,18.3,18.2204,18.2503,114200.0
2009-02-04 13:00:00,36.71,36.78,36.67,36.74,138800.0,18.2553,18.2901,18.2354,18.2702,138800.0
2009-02-04 13:30:00,36.73,36.77,36.33,36.35,314500.0,18.2652,18.2851,18.0663,18.0762,314500.0
2009-02-04 14:00:00,36.35,36.35,36.06,36.19,192400.0,18.0762,18.0762,17.932,17.9967,192400.0
2009-02-04 14:30:00,36.19,36.48,36.17,36.39,278400.0,17.9967,18.1409,17.9867,18.0961,278400.0
2009-02-04 15:00:00,36.4,36.54,36.3,36.5,366600.0,18.1011,18.1707,18.0514,18.1508,366600.0
2009-02-04 15:30:00,36.5,36.67,36.48,36.52,570900.0,18.1508,18.2354,18.1409,18.1608,570900.0
2009-02-05 09:30:00,36.53,36.56,36.04,36.2,214500.0,18.1657,18.1807,17.9221,18.0016,214500.0
2009-02-05 10:00:00,36.19,36.2,35.96,36.02,184200.0,17.9967,18.0016,17.8823,17.9121,184200.0
2009-02-05 10:30:00,36.02,36.36,35.98,36.3,260600.0,17.9121,18.0812,17.8922,18.0514,260600.0
2009-02-05 11:00:00,36.31,36.51,36.26,36.44,242500.0,18.0563,18.1558,18.0315,18.121,242500.0
2009-02-05 11:30:00,36.43,36.56,36.42,36.56,245500.0,18.116,18.1807,18.111,18.1807,245500.0
2009-02-05 12:00:00,36.56,36.75,36.56,36.61,395800.0,18.1807,18.2752,18.1807,18.2055,395800.0
2009-02-05 12:30:00,36.61,36.85,36.58,36.81,221400.0,18.2055,18.3249,18.1906,18.305,221400.0
2009-02-05 13:00:00,36.81,36.84,36.52,36.55,195300.0,18.305,18.3199,18.1608,18.1757,195300.0
2009-02-05 13:30:00,36.56,36.77,36.56,36.66,211200.0,18.1807,18.2851,18.1807,18.2304,211200.0
2009-02-05 14:00:00,36.66,36.85,36.66,36.78,200400.0,18.2304,18.3249,18.2304,18.2901,200400.0
2009-02-05 14:30:00,36.79,36.83,36.67,36.71,341300.0,18.295,18.3149,18.2354,18.2553,341300.0
2009-02-05 15:00:00,36.71,36.98,36.54,36.89,505900.0,18.2553,18.3895,18.1707,18.3448,505900.0
2009-02-05 15:30:00,36.89,36.94,36.68,36.76,694500.0,18.3448,18.3696,18.2403,18.2801,694500.0
2009-02-06 09:30:00,36.92,37.08,36.28,37.0,477400.0,18.3597,18.4393,18.0414,18.3995,477400.0
2009-02-06 10:00:00,37.01,37.07,36.74,36.8,247400.0,18.4044,18.4343,18.2702,18.3,247400.0
2009-02-06 10:30:00,36.8,36.94,36.79,36.8,164400.0,18.3,18.3696,18.295,18.3,164400.0
2009-02-06 11:00:00,36.81,36.92,36.65,36.67,280100.0,18.305,18.3597,18.2254,18.2354,280100.0
2009-02-06 11:30:00,36.67,36.73,36.59,36.71,189100.0,18.2354,18.2652,18.1956,18.2553,189100.0
2009-02-06 12:00:00,36.71,36.85,36.65,36.77,180200.0,18.2553,18.3249,18.2254,18.2851,180200.0
2009-02-06 12:30:00,36.78,36.9,36.76,36.89,138800.0,18.2901,18.3497,18.2801,18.3448,138800.0
2009-02-06 13:00:00,36.9,37.14,36.88,37.08,187900.0,18.3497,18.4691,18.3398,18.4393,187900.0
2009-02-06 13:30:00,37.08,37.14,37.06,37.11,212800.0,18.4393,18.4691,18.4293,18.4542,212800.0
2009-02-06 14:00:00,37.1,37.11,36.89,37.03,243400.0,18.4492,18.4542,18.3448,18.4144,243400.0
2009-02-06 14:30:00,37.03,37.15,36.91,36.94,271700.0,18.4144,18.4741,18.3547,18.3696,271700.0
2009-02-06 15:00:00,36.94,36.99,36.83,36.94,540000.0,18.3696,18.3945,18.3149,18.3696,540000.0
2009-02-06 15:30:00,36.95,37.03,36.84,36.9,784700.0,18.3746,18.4144,18.3199,18.3497,784700.0
2009-02-09 09:30:00,37.02,37.18,36.1,36.19,273100.0,18.4094,18.489,17.9519,17.9967,273100.0
2009-02-09 10:00:00,36.19,36.2,35.83,35.9,282000.0,17.9967,18.0016,17.8176,17.8525,282000.0
2009-02-09 10:30:00,35.91,36.27,35.88,36.26,268400.0,17.8574,18.0365,17.8425,18.0315,268400.0
2009-02-09 11:00:00,36.27,36.31,36.07,36.14,230700.0,18.0365,18.0563,17.937,17.9718,230700.0
2009-02-09 11:30:00,36.13,36.14,35.86,35.91,116500.0,17.9668,17.9718,17.8326,17.8574,116500.0
2009-02-09 12:00:00,35.9,36.05,35.89,36.05,108300.0,17.8525,17.9271,17.8475,17.9271,108300.0
2009-02-09 12:30:00,36.04,36.19,36.03,36.14,96900.0,17.9221,17.9967,17.9171,17.9718,96900.0
2009-02-09 13:00:00,36.14,36.2,36.06,36.07,95100.0,17.9718,18.0016,17.932,17.937,95100.0
2009-02-09 13:30:00,36.07,36.08,35.93,36.03,138400.0,17.937,17.942,17.8674,17.9171,138400.0
2009-02-09 14:00:00,36.03,36.1,35.93,35.97,132300.0,17.9171,17.9519,17.8674,17.8873,132300.0
2009-02-09 14:30:00,35.98,36.11,35.93,36.07,178300.0,17.8922,17.9569,17.8674,17.937,178300.0
2009-02-09 15:00:00,36.08,36.29,35.99,36.25,194000.0,17.942,18.0464,17.8972,18.0265,194000.0
2009-02-09 15:30:00,36.26,36.31,36.09,36.19,451500.0,18.0315,18.0563,17.9469,17.9967,451500.0
2009-02-10 09:30:00,35.9,36.05,35.55,35.66,351500.0,17.8525,17.9271,17.6784,17.7331,351500.0
2009-02-10 10:00:00,35.67,36.01,35.65,35.97,212200.0,17.7381,17.9072,17.7281,17.8873,212200.0
2009-02-10 10:30:00,35.96,36.18,35.86,36.18,172100.0,17.8823,17.9917,17.8326,17.9917,172100.0
2009-02-10 11:00:00,36.17,36.32,35.81,35.97,568100.0,17.9867,18.0613,17.8077,17.8873,568100.0
2009-02-10 11:30:00,35.95,35.95,35.39,35.58,512300.0,17.8773,17.8773,17.5988,17.6933,512300.0
2009-02-10 12:00:00,35.58,35.66,35.47,35.52,148600.0,17.6933,17.7331,17.6386,17.6635,148600.0
2009-02-10 12:30:00,35.51,35.55,35.47,35.5,166600.0,17.6585,17.6784,17.6386,17.6535,166600.0
2009-02-10 13:00:00,35.49,35.51,35.28,35.4,663200.0,17.6486,17.6585,17.5441,17.6038,663200.0
2009-02-10 13:30:00,35.4,35.45,35.34,35.38,222300.0,17.6038,17.6287,17.574,17.5939,222300.0
2009-02-10 14:00:00,35.38,35.51,35.37,35.39,227600.0,17.5939,17.6585,17.5889,17.5988,227600.0
2009-02-10 14:30:00,35.39,35.46,35.33,35.34,427500.0,17.5988,17.6337,17.569,17.574,427500.0
2009-02-10 15:00:00,35.34,35.51,35.34,35.39,484500.0,17.574,17.6585,17.574,17.5988,484500.0
2009-02-10 15:30:00,35.39,35.54,35.23,35.51,752000.0,17.5988,17.6734,17.5193,17.6585,752000.0
2009-02-11 09:30:00,35.63,35.82,35.05,35.07,176100.0,17.7182,17.8127,17.4298,17.4397,176100.0
2009-02-11 10:00:00,35.05,35.23,35.01,35.07,260800.0,17.4298,17.5193,17.4099,17.4397,260800.0
2009-02-11 10:30:00,35.07,35.37,35.04,35.33,180100.0,17.4397,17.5889,17.4248,17.569,180100.0
2009-02-11 11:00:00,35.33,35.46,35.13,35.15,169800.0,17.569,17.6337,17.4696,17.4795,169800.0
2009-02-11 11:30:00,35.15,35.2,35.02,35.09,168800.0,17.4795,17.5044,17.4149,17.4497,168800.0
2009-02-11 12:00:00,35.09,35.15,35.01,35.06,200900.0,17.4497,17.4795,17.4099,17.4347,200900.0
2009-02-11 12:30:00,35.06,35.22,34.97,35.04,220500.0,17.4347,17.5143,17.39,17.4248,220500.0
2009-02-11 13:00:00,35.04,35.15,34.99,35.12,262300.0,17.4248,17.4795,17.3999,17.4646,262300.0
2009-02-11 13:30:00,35.12,35.12,34.9,34.93,164600.0,17.4646,17.4646,17.3552,17.3701,164600.0
2009-02-11 14:00:00,34.94,34.96,34.76,34.9,364500.0,17.3751,17.385,17.2856,17.3552,364500.0
2009-02-11 14:30:00,34.9,35.13,34.9,35.11,362800.0,17.3552,17.4696,17.3552,17.4596,362800.0
2009-02-11 15:00:00,35.12,35.22,35.04,35.05,227200.0,17.4646,17.5143,17.4248,17.4298,227200.0
2009-02-11 15:30:00,35.05,35.09,34.91,35.09,375100.0,17.4298,17.4497,17.3601,17.4497,375100.0
2009-02-12 09:30:00,35.07,35.07,34.34,34.37,262000.0,17.4397,17.4397,17.0767,17.0916,262000.0
2009-02-12 10:00:00,34.38,34.51,34.21,34.34,162600.0,17.0966,17.1612,17.0121,17.0767,162600.0
2009-02-12 10:30:00,34.34,34.49,34.24,34.3,135300.0,17.0767,17.1513,17.027,17.0568,135300.0
2009-02-12 11:00:00,34.29,34.33,34.15,34.3,303400.0,17.0518,17.0717,16.9822,17.0568,303400.0
2009-02-12 11:30:00,34.3,34.49,34.3,34.35,208800.0,17.0568,17.1513,17.0568,17.0817,208800.0
2009-02-12 12:00:00,34.34,34.42,34.33,34.39,116900.0,17.0767,17.1165,17.0717,17.1016,116900.0
2009-02-12 12:30:00,34.39,34.45,34.36,34.43,179300.0,17.1016,17.1314,17.0866,17.1215,179300.0
2009-02-12 13:00:00,34.43,34.57,34.39,34.45,463900.0,17.1215,17.1911,17.1016,17.1314,463900.0
2009-02-12 13:30:00,34.44,34.49,34.26,34.44,292800.0,17.1264,17.1513,17.0369,17.1264,292800.0
2009-02-12 14:00:00,34.44,34.44,34.28,34.37,258700.0,17.1264,17.1264,17.0469,17.0916,258700.0
2009-02-12 14:30:00,34.37,34.43,34.2,34.21,467400.0,17.0916,17.1215,17.0071,17.0121,467400.0
2009-02-12 15:00:00,34.21,34.68,34.15,34.68,808400.0,17.0121,17.2458,16.9822,17.2458,808400.0
2009-02-12 15:30:00,34.68,34.93,34.53,34.9,817100.0,17.2458,17.3701,17.1712,17.3552,817100.0
2009-02-13 09:30:00,34.63,35.15,34.63,35.1,168000.0,17.2209,17.4795,17.2209,17.4546,168000.0
2009-02-13 10:00:00,35.08,35.11,34.96,35.01,189100.0,17.4447,17.4596,17.385,17.4099,189100.0
2009-02-13 10:30:00,35.0,35.05,34.92,34.96,117600.0,17.4049,17.4298,17.3651,17.385,117600.0
2009-02-13 11:00:00,34.95,35.09,34.78,34.8,122800.0,17.38,17.4497,17.2955,17.3054,122800.0
2009-02-13 11:30:00,34.79,34.79,34.52,34.64,190500.0,17.3005,17.3005,17.1662,17.2259,190500.0
2009-02-13 12:00:00,34.64,34.8,34.63,34.79,236000.0,17.2259,17.3054,17.2209,17.3005,236000.0
2009-02-13 12:30:00,34.8,34.82,34.54,34.59,294500.0,17.3054,17.3154,17.1762,17.201,294500.0
2009-02-13 13:00:00,34.58,34.69,34.51,34.63,250900.0,17.196,17.2507,17.1612,17.2209,250900.0
2009-02-13 13:30:00,34.62,35.05,34.6,34.94,395500.0,17.2159,17.4298,17.206,17.3751,395500.0
2009-02-13 14:00:00,34.96,34.98,34.71,34.74,211600.0,17.385,17.395,17.2607,17.2756,211600.0
2009-02-13 14:30:00,34.74,34.8,34.64,34.75,159300.0,17.2756,17.3054,17.2259,17.2806,159300.0
2009-02-13 15:00:00,34.76,34.78,34.55,34.65,289500.0,17.2856,17.2955,17.1811,17.2309,289500.0
2009-02-13 15:30:00,34.66,34.83,34.53,34.53,596400.0,17.2358,17.3204,17.1712,17.1712,596400.0
2009-02-17 09:30:00,34.22,34.22,32.93,32.99,468700.0,17.017,17.017,16.3755,16.4054,468700.0
2009-02-17 10:00:00,32.99,33.46,32.99,33.42,275500.0,16.4054,16.6391,16.4054,16.6192,275500.0
2009-02-17 10:30:00,33.42,33.75,33.42,33.68,325900.0,16.6192,16.7833,16.6192,16.7485,325900.0
2009-02-17 11:00:00,33.68,33.78,33.57,33.72,248800.0,16.7485,16.7982,16.6938,16.7684,248800.0
2009-02-17 11:30:00,33.71,33.71,33.4,33.55,372700.0,16.7634,16.7634,16.6093,16.6838,372700.0
2009-02-17 12:00:00,33.54,33.74,33.53,33.73,417400.0,16.6789,16.7783,16.6739,16.7734,417400.0
2009-02-17 12:30:00,33.72,33.86,33.72,33.76,149700.0,16.7684,16.838,16.7684,16.7883,149700.0
2009-02-17 13:00:00,33.77,33.85,33.5,33.52,519300.0,16.7932,16.833,16.659,16.6689,519300.0
2009-02-17 13:30:00,33.52,33.81,33.5,33.76,363900.0,16.6689,16.8131,16.659,16.7883,363900.0
2009-02-17 14:00:00,33.76,33.89,33.71,33.71,292300.0,16.7883,16.8529,16.7634,16.7634,292300.0
2009-02-17 14:30:00,33.71,33.92,33.34,33.72,347400.0,16.7634,16.8678,16.5794,16.7684,347400.0
2009-02-17 15:00:00,33.71,33.82,33.46,33.47,476500.0,16.7634,16.8181,16.6391,16.6441,476500.0
2009-02-17 15:30:00,33.47,33.88,33.41,33.62,1765200.0,16.6441,16.8479,16.6142,16.7187,1765200.0
2009-02-18 09:30:00,33.92,33.97,33.04,33.16,275900.0,16.8678,16.8927,16.4302,16.4899,275900.0
2009-02-18 10:00:00,33.16,33.41,33.15,33.17,199400.0,16.4899,16.6142,16.4849,16.4949,199400.0
2009-02-18 10:30:00,33.16,33.4,33.16,33.22,287100.0,16.4899,16.6093,16.4899,16.5197,287100.0
2009-02-18 11:00:00,33.21,33.22,33.01,33.05,498000.0,16.5148,16.5197,16.4153,16.4352,498000.0
2009-02-18 11:30:00,33.04,33.17,33.01,33.04,430200.0,16.4302,16.4949,16.4153,16.4302,430200.0
2009-02-18 12:00:00,33.04,33.07,32.84,32.85,371500.0,16.4302,16.4451,16.3308,16.3357,371500.0
2009-02-18 12:30:00,32.85,32.89,32.72,32.82,291500.0,16.3357,16.3556,16.2711,16.3208,291500.0
2009-02-18 13:00:00,32.81,32.96,32.71,32.75,310100.0,16.3159,16.3904,16.2661,16.286,310100.0
2009-02-18 13:30:00,32.75,32.79,32.6,32.64,477900.0,16.286,16.3059,16.2114,16.2313,477900.0
2009-02-18 14:00:00,32.64,32.74,32.48,32.69,536900.0,16.2313,16.281,16.1518,16.2562,536900.0
2009-02-18 14:30:00,32.7,32.85,32.54,32.64,640300.0,16.2612,16.3357,16.1816,16.2313,640300.0
2009-02-18 15:00:00,32.63,32.69,32.49,32.53,780700.0,16.2263,16.2562,16.1567,16.1766,780700.0
2009-02-18 15:30:00,32.54,32.67,32.51,32.58,726400.0,16.1816,16.2462,16.1667,16.2015,726400.0
2009-02-19 09:30:00,32.63,33.13,32.56,33.13,378800.0,16.2263,16.475,16.1915,16.475,378800.0
2009-02-19 10:00:00,33.12,33.17,32.91,32.96,363600.0,16.47,16.4949,16.3656,16.3904,363600.0
2009-02-19 10:30:00,32.94,33.02,32.79,32.85,268200.0,16.3805,16.4203,16.3059,16.3357,268200.0
2009-02-19 11:00:00,32.86,33.01,32.83,32.98,252500.0,16.3407,16.4153,16.3258,16.4004,252500.0
2009-02-19 11:30:00,32.98,33.0,32.66,32.69,254600.0,16.4004,16.4103,16.2413,16.2562,254600.0
2009-02-19 12:00:00,32.69,32.69,32.55,32.55,204100.0,16.2562,16.2562,16.1866,16.1866,204100.0
2009-02-19 12:30:00,32.55,32.56,32.39,32.41,187900.0,16.1866,16.1915,16.107,16.1169,187900.0
2009-02-19 13:00:00,32.42,32.65,32.34,32.64,240000.0,16.1219,16.2363,16.0821,16.2313,240000.0
2009-02-19 13:30:00,32.64,32.64,32.52,32.53,186200.0,16.2313,16.2313,16.1716,16.1766,186200.0
2009-02-19 14:00:00,32.52,32.71,32.52,32.6,264500.0,16.1716,16.2661,16.1716,16.2114,264500.0
2009-02-19 14:30:00,32.59,32.64,32.49,32.6,162100.0,16.2065,16.2313,16.1567,16.2114,162100.0
2009-02-19 15:00:00,32.6,32.68,32.43,32.6,325900.0,16.2114,16.2512,16.1269,16.2114,325900.0
2009-02-19 15:30:00,32.59,32.71,32.43,32.54,696200.0,16.2065,16.2661,16.1269,16.1816,696200.0
2009-02-20 09:30:00,32.32,32.55,32.05,32.4,587100.0,16.0722,16.1866,15.9379,16.112,587100.0
2009-02-20 10:00:00,32.4,32.48,32.19,32.29,194100.0,16.112,16.1518,16.0075,16.0573,194100.0
2009-02-20 10:30:00,32.29,32.33,31.84,31.95,320600.0,16.0573,16.0772,15.8335,15.8882,320600.0
2009-02-20 11:00:00,31.95,32.01,31.76,31.86,192900.0,15.8882,15.918,15.7937,15.8434,192900.0
2009-02-20 11:30:00,31.87,31.99,31.75,31.82,194900.0,15.8484,15.9081,15.7887,15.8235,194900.0
2009-02-20 12:00:00,31.82,31.98,31.76,31.84,185600.0,15.8235,15.9031,15.7937,15.8335,185600.0
2009-02-20 12:30:00,31.84,31.84,31.32,31.34,516400.0,15.8335,15.8335,15.5749,15.5848,516400.0
2009-02-20 13:00:00,31.34,31.52,31.24,31.48,356200.0,15.5848,15.6744,15.5351,15.6545,356200.0
2009-02-20 13:30:00,31.48,31.8,31.46,31.73,178300.0,15.6545,15.8136,15.6445,15.7788,178300.0
2009-02-20 14:00:00,31.73,31.93,31.53,31.63,314600.0,15.7788,15.8782,15.6793,15.7291,314600.0
2009-02-20 14:30:00,31.64,32.01,31.64,31.84,437500.0,15.734,15.918,15.734,15.8335,437500.0
2009-02-20 15:00:00,31.85,31.85,31.55,31.59,293500.0,15.8385,15.8385,15.6893,15.7092,293500.0
2009-02-20 15:30:00,31.58,31.74,31.47,31.71,512700.0,15.7042,15.7838,15.6495,15.7688,512700.0
2009-02-23 09:30:00,31.8,32.11,31.69,31.91,199500.0,15.8136,15.9678,15.7589,15.8683,199500.0
2009-02-23 10:00:00,31.91,31.98,31.79,31.84,165700.0,15.8683,15.9031,15.8086,15.8335,165700.0
2009-02-23 10:30:00,31.83,31.91,31.56,31.56,166900.0,15.8285,15.8683,15.6943,15.6943,166900.0
2009-02-23 11:00:00,31.56,31.78,31.54,31.78,137200.0,15.6943,15.8037,15.6843,15.8037,137200.0
2009-02-23 11:30:00,31.77,31.82,31.64,31.69,112900.0,15.7987,15.8235,15.734,15.7589,112900.0
2009-02-23 12:00:00,31.69,31.71,31.49,31.5,227700.0,15.7589,15.7688,15.6594,15.6644,227700.0
2009-02-23 12:30:00,31.5,31.5,31.15,31.16,195500.0,15.6644,15.6644,15.4904,15.4953,195500.0
2009-02-23 13:00:00,31.16,31.17,30.95,30.98,318300.0,15.4953,15.5003,15.3909,15.4058,318300.0
2009-02-23 13:30:00,30.98,31.19,30.93,31.1,209600.0,15.4058,15.5103,15.381,15.4655,209600.0
2009-02-23 14:00:00,31.1,31.25,31.02,31.16,193100.0,15.4655,15.5401,15.4257,15.4953,193100.0
2009-02-23 14:30:00,31.15,31.21,30.93,30.94,250400.0,15.4904,15.5202,15.381,15.3859,250400.0
2009-02-23 15:00:00,30.93,31.04,30.7,30.78,406600.0,15.381,15.4357,15.2666,15.3064,406600.0
2009-02-23 15:30:00,30.77,30.95,30.77,30.84,685500.0,15.3014,15.3909,15.3014,15.3362,685500.0
2009-02-24 09:30:00,29.93,31.34,29.93,31.19,219600.0,14.8837,15.5848,14.8837,15.5103,219600.0
2009-02-24 10:00:00,31.18,31.19,30.89,31.11,287800.0,15.5053,15.5103,15.3611,15.4705,287800.0
2009-02-24 10:30:00,31.12,31.43,31.1,31.27,241100.0,15.4754,15.6296,15.4655,15.55,241100.0
2009-02-24 11:00:00,31.26,31.27,31.05,31.12,171700.0,15.5451,15.55,15.4406,15.4754,171700.0
2009-02-24 11:30:00,31.13,31.14,30.94,31.06,288800.0,15.4804,15.4854,15.3859,15.4456,288800.0
2009-02-24 12:00:00,31.05,31.06,30.87,30.89,130800.0,15.4406,15.4456,15.3511,15.3611,130800.0
2009-02-24 12:30:00,30.89,31.25,30.88,31.21,207300.0,15.3611,15.5401,15.3561,15.5202,207300.0
2009-02-24 13:00:00,31.21,31.38,31.13,31.36,152100.0,15.5202,15.6047,15.4804,15.5948,152100.0
2009-02-24 13:30:00,31.35,31.42,31.28,31.36,192400.0,15.5898,15.6246,15.555,15.5948,192400.0
2009-02-24 14:00:00,31.37,31.62,31.29,31.6,222600.0,15.5998,15.7241,15.56,15.7141,222600.0
2009-02-24 14:30:00,31.59,31.67,31.48,31.53,353600.0,15.7092,15.749,15.6545,15.6793,353600.0
2009-02-24 15:00:00,31.56,31.8,31.49,31.74,236400.0,15.6943,15.8136,15.6594,15.7838,236400.0
2009-02-24 15:30:00,31.73,31.75,31.57,31.61,488700.0,15.7788,15.7887,15.6992,15.7191,488700.0
2009-02-25 09:30:00,29.89,31.4,29.89,31.03,281200.0,15.0751,15.8367,15.0751,15.6501,281200.0
2009-02-25 10:00:00,31.03,31.08,30.71,30.89,270200.0,15.6501,15.6753,15.4887,15.5795,270200.0
2009-02-25 10:30:00,30.89,30.94,30.69,30.71,187200.0,15.5795,15.6047,15.4786,15.4887,187200.0
2009-02-25 11:00:00,30.73,30.97,30.7,30.87,130600.0,15.4988,15.6198,15.4837,15.5694,130600.0
2009-02-25 11:30:00,30.88,30.94,30.69,30.72,199900.0,15.5744,15.6047,15.4786,15.4937,199900.0
2009-02-25 12:00:00,30.71,30.82,30.69,30.72,176200.0,15.4887,15.5442,15.4786,15.4937,176200.0
2009-02-25 12:30:00,30.71,30.74,30.6,30.65,248800.0,15.4887,15.5038,15.4332,15.4584,248800.0
2009-02-25 13:00:00,30.63,30.74,30.6,30.66,110400.0,15.4483,15.5038,15.4332,15.4635,110400.0
2009-02-25 13:30:00,30.65,31.04,30.64,30.97,171700.0,15.4584,15.6551,15.4534,15.6198,171700.0
2009-02-25 14:00:00,30.97,30.99,30.61,30.85,397800.0,15.6198,15.6299,15.4383,15.5593,397800.0
2009-02-25 14:30:00,30.86,31.0,30.75,30.95,162500.0,15.5644,15.635,15.5089,15.6097,162500.0
2009-02-25 15:00:00,30.95,31.2,30.89,31.1,318800.0,15.6097,15.7358,15.5795,15.6854,318800.0
2009-02-25 15:30:00,31.1,31.13,30.77,30.77,508000.0,15.6854,15.7005,15.519,15.519,508000.0
2009-02-26 09:30:00,31.04,31.08,30.8,30.89,180500.0,15.6551,15.6753,15.5341,15.5795,180500.0
2009-02-26 10:00:00,30.88,31.06,30.58,30.78,163400.0,15.5744,15.6652,15.4231,15.524,163400.0
2009-02-26 10:30:00,30.78,30.82,30.45,30.52,226200.0,15.524,15.5442,15.3576,15.3929,226200.0
2009-02-26 11:00:00,30.52,30.56,30.3,30.38,164000.0,15.3929,15.413,15.2819,15.3223,164000.0
2009-02-26 11:30:00,30.38,30.52,30.31,30.5,150000.0,15.3223,15.3929,15.287,15.3828,150000.0
2009-02-26 12:00:00,30.5,30.56,30.3,30.38,82100.0,15.3828,15.413,15.2819,15.3223,82100.0
2009-02-26 12:30:00,30.36,30.48,30.36,30.41,81000.0,15.3122,15.3727,15.3122,15.3374,81000.0
2009-02-26 13:00:00,30.42,30.43,30.24,30.42,142400.0,15.3424,15.3475,15.2517,15.3424,142400.0
2009-02-26 13:30:00,30.43,30.56,30.36,30.5,186800.0,15.3475,15.413,15.3122,15.3828,186800.0
2009-02-26 14:00:00,30.5,30.58,30.43,30.58,171500.0,15.3828,15.4231,15.3475,15.4231,171500.0
2009-02-26 14:30:00,30.57,30.58,30.23,30.37,260300.0,15.4181,15.4231,15.2466,15.3172,260300.0
2009-02-26 15:00:00,30.37,30.37,30.1,30.11,247000.0,15.3172,15.3172,15.181,15.1861,247000.0
2009-02-26 15:30:00,30.12,30.33,30.06,30.1,412100.0,15.1911,15.297,15.1609,15.181,412100.0
2009-02-27 09:30:00,29.57,29.89,29.29,29.3,332100.0,14.9137,15.0751,14.7725,14.7776,332100.0
2009-02-27 10:00:00,29.3,29.62,29.26,29.57,250300.0,14.7776,14.939,14.7574,14.9137,250300.0
2009-02-27 10:30:00,29.56,29.92,29.52,29.9,212300.0,14.9087,15.0903,14.8885,15.0802,212300.0
2009-02-27 11:00:00,29.89,29.94,29.77,29.94,248700.0,15.0751,15.1003,15.0146,15.1003,248700.0
2009-02-27 11:30:00,29.94,30.16,29.82,30.06,265600.0,15.1003,15.2113,15.0398,15.1609,265600.0
2009-02-27 12:00:00,30.06,30.3,30.06,30.25,230800.0,15.1609,15.2819,15.1609,15.2567,230800.0
2009-02-27 12:30:00,30.25,30.32,30.1,30.26,199300.0,15.2567,15.292,15.181,15.2617,199300.0
2009-02-27 13:00:00,30.27,30.37,30.11,30.27,206100.0,15.2668,15.3172,15.1861,15.2668,206100.0
2009-02-27 13:30:00,30.26,30.37,29.95,30.35,339400.0,15.2617,15.3172,15.1054,15.3071,339400.0
2009-02-27 14:00:00,30.35,30.46,30.31,30.4,407300.0,15.3071,15.3626,15.287,15.3323,407300.0
2009-02-27 14:30:00,30.39,30.64,30.33,30.56,382600.0,15.3273,15.4534,15.297,15.413,382600.0
2009-02-27 15:00:00,30.56,30.56,30.13,30.22,511600.0,15.413,15.413,15.1962,15.2416,511600.0
2009-02-27 15:30:00,30.21,30.49,30.13,30.16,1195300.0,15.2365,15.3777,15.1962,15.2113,1195300.0
2009-03-02 09:30:00,29.01,29.83,29.01,29.42,339300.0,14.6313,15.0449,14.6313,14.8381,339300.0
2009-03-02 10:00:00,29.42,29.85,29.41,29.71,211900.0,14.8381,15.055,14.833,14.9843,211900.0
2009-03-02 10:30:00,29.71,29.99,29.67,29.85,241700.0,14.9843,15.1256,14.9642,15.055,241700.0
2009-03-02 11:00:00,29.85,29.94,29.5,29.5,218300.0,15.055,15.1003,14.8784,14.8784,218300.0
2009-03-02 11:30:00,29.49,29.51,29.22,29.24,280000.0,14.8734,14.8835,14.7372,14.7473,280000.0
2009-03-02 12:00:00,29.25,29.25,29.08,29.14,154300.0,14.7523,14.7523,14.6666,14.6969,154300.0
2009-03-02 12:30:00,29.14,29.21,28.93,28.94,142800.0,14.6969,14.7322,14.5909,14.596,142800.0
2009-03-02 13:00:00,28.95,29.05,28.83,28.86,189100.0,14.601,14.6515,14.5405,14.5556,189100.0
2009-03-02 13:30:00,28.87,28.96,28.82,28.87,159100.0,14.5607,14.6061,14.5355,14.5607,159100.0
2009-03-02 14:00:00,28.89,29.0,28.82,28.93,240000.0,14.5708,14.6263,14.5355,14.5909,240000.0
2009-03-02 14:30:00,28.94,29.09,28.78,28.81,265200.0,14.596,14.6716,14.5153,14.5304,265200.0
2009-03-02 15:00:00,28.81,28.84,28.71,28.83,330300.0,14.5304,14.5456,14.48,14.5405,330300.0
2009-03-02 15:30:00,28.83,28.9,28.57,28.64,850300.0,14.5405,14.5758,14.4094,14.4447,850300.0
2009-03-03 09:30:00,29.02,29.09,28.56,28.66,337500.0,14.6363,14.6716,14.4043,14.4548,337500.0
2009-03-03 10:00:00,28.65,28.67,28.2,28.26,192700.0,14.4497,14.4598,14.2228,14.253,192700.0
2009-03-03 10:30:00,28.28,28.5,28.1,28.39,248400.0,14.2631,14.3741,14.1723,14.3186,248400.0
2009-03-03 11:00:00,28.38,28.44,28.02,28.14,398600.0,14.3136,14.3438,14.132,14.1925,398600.0
2009-03-03 11:30:00,28.14,28.3,27.91,28.02,398600.0,14.1925,14.2732,14.0765,14.132,398600.0
2009-03-03 12:00:00,28.02,28.07,27.89,28.02,409600.0,14.132,14.1572,14.0664,14.132,409600.0
2009-03-03 12:30:00,28.0,28.0,27.84,27.89,232500.0,14.1219,14.1219,14.0412,14.0664,232500.0
2009-03-03 13:00:00,27.89,28.03,27.84,27.87,184300.0,14.0664,14.137,14.0412,14.0563,184300.0
2009-03-03 13:30:00,27.88,28.05,27.81,27.97,328300.0,14.0614,14.1471,14.0261,14.1068,328300.0
2009-03-03 14:00:00,27.96,28.21,27.91,28.09,416700.0,14.1017,14.2278,14.0765,14.1673,416700.0
2009-03-03 14:30:00,28.09,28.32,28.01,28.23,310500.0,14.1673,14.2833,14.1269,14.2379,310500.0
2009-03-03 15:00:00,28.23,28.23,27.87,27.93,321700.0,14.2379,14.2379,14.0563,14.0866,321700.0
2009-03-03 15:30:00,27.93,27.94,27.75,27.77,539600.0,14.0866,14.0916,13.9958,14.0059,539600.0
2009-03-04 09:30:00,27.86,28.24,27.78,27.78,266900.0,14.0513,14.2429,14.0109,14.0109,266900.0
2009-03-04 10:00:00,27.79,27.96,27.75,27.89,224300.0,14.016,14.1017,13.9958,14.0664,224300.0
2009-03-04 10:30:00,27.89,28.26,27.89,28.14,232600.0,14.0664,14.253,14.0664,14.1925,232600.0
2009-03-04 11:00:00,28.16,28.36,28.07,28.22,275800.0,14.2026,14.3035,14.1572,14.2329,275800.0
2009-03-04 11:30:00,28.23,28.37,28.16,28.35,214500.0,14.2379,14.3085,14.2026,14.2984,214500.0
2009-03-04 12:00:00,28.36,28.37,28.13,28.18,116200.0,14.3035,14.3085,14.1875,14.2127,116200.0
2009-03-04 12:30:00,28.19,28.26,28.03,28.09,111700.0,14.2177,14.253,14.137,14.1673,111700.0
2009-03-04 13:00:00,28.08,28.32,28.07,28.26,125900.0,14.1622,14.2833,14.1572,14.253,125900.0
2009-03-04 13:30:00,28.27,28.44,28.23,28.38,273500.0,14.2581,14.3438,14.2379,14.3136,273500.0
2009-03-04 14:00:00,28.38,28.61,28.34,28.48,292900.0,14.3136,14.4296,14.2934,14.364,292900.0
2009-03-04 14:30:00,28.5,28.7,28.47,28.68,320600.0,14.3741,14.4749,14.3589,14.4649,320600.0
2009-03-04 15:00:00,28.68,28.7,28.56,28.69,272300.0,14.4649,14.4749,14.4043,14.4699,272300.0
2009-03-04 15:30:00,28.69,28.69,28.35,28.37,767900.0,14.4699,14.4699,14.2984,14.3085,767900.0
2009-03-05 09:30:00,28.36,28.36,27.71,27.84,599100.0,14.3035,14.3035,13.9756,14.0412,599100.0
2009-03-05 10:00:00,27.85,28.0,27.65,27.75,323300.0,14.0462,14.1219,13.9454,13.9958,323300.0
2009-03-05 10:30:00,27.74,27.9,27.66,27.69,352700.0,13.9908,14.0715,13.9504,13.9656,352700.0
2009-03-05 11:00:00,27.68,27.87,27.57,27.65,337900.0,13.9605,14.0563,13.905,13.9454,337900.0
2009-03-05 11:30:00,27.65,27.68,27.41,27.55,288800.0,13.9454,13.9605,13.8243,13.8949,288800.0
2009-03-05 12:00:00,27.55,27.61,27.39,27.58,248900.0,13.8949,13.9252,13.8142,13.9101,248900.0
2009-03-05 12:30:00,27.58,27.6,27.48,27.54,221600.0,13.9101,13.9202,13.8596,13.8899,221600.0
2009-03-05 13:00:00,27.54,27.83,27.54,27.78,326600.0,13.8899,14.0362,13.8899,14.0109,326600.0
2009-03-05 13:30:00,27.77,27.78,27.61,27.77,372000.0,14.0059,14.0109,13.9252,14.0059,372000.0
2009-03-05 14:00:00,27.77,28.07,27.61,27.99,590600.0,14.0059,14.1572,13.9252,14.1169,590600.0
2009-03-05 14:30:00,27.98,28.1,27.76,27.82,629000.0,14.1118,14.1723,14.0009,14.0311,629000.0
2009-03-05 15:00:00,27.81,28.05,27.8,27.96,605600.0,14.0261,14.1471,14.021,14.1017,605600.0
2009-03-05 15:30:00,27.96,27.98,27.64,27.9,976800.0,14.1017,14.1118,13.9403,14.0715,976800.0
2009-03-06 09:30:00,27.93,28.81,27.93,28.64,438300.0,14.0866,14.5304,14.0866,14.4447,438300.0
2009-03-06 10:00:00,28.64,28.65,28.08,28.32,300500.0,14.4447,14.4497,14.1622,14.2833,300500.0
2009-03-06 10:30:00,28.32,28.63,28.17,28.23,268600.0,14.2833,14.4396,14.2076,14.2379,268600.0
2009-03-06 11:00:00,28.23,28.4,28.06,28.12,279900.0,14.2379,14.3236,14.1522,14.1824,279900.0
2009-03-06 11:30:00,28.12,28.34,28.07,28.29,237100.0,14.1824,14.2934,14.1572,14.2682,237100.0
2009-03-06 12:00:00,28.29,28.49,28.28,28.29,230500.0,14.2682,14.369,14.2631,14.2682,230500.0
2009-03-06 12:30:00,28.29,28.29,27.95,28.05,219400.0,14.2682,14.2682,14.0967,14.1471,219400.0
2009-03-06 13:00:00,28.05,28.05,27.79,27.81,152600.0,14.1471,14.1471,14.016,14.0261,152600.0
2009-03-06 13:30:00,27.81,27.81,27.67,27.76,285800.0,14.0261,14.0261,13.9555,14.0009,285800.0
2009-03-06 14:00:00,27.77,27.91,27.56,27.67,240200.0,14.0059,14.0765,13.9,13.9555,240200.0
2009-03-06 14:30:00,27.69,27.77,27.48,27.51,302000.0,13.9656,14.0059,13.8596,13.8748,302000.0
2009-03-06 15:00:00,27.5,27.65,27.49,27.58,367300.0,13.8697,13.9454,13.8647,13.9101,367300.0
2009-03-06 15:30:00,27.58,28.2,27.57,28.15,833100.0,13.9101,14.2228,13.905,14.1976,833100.0
2009-03-09 09:30:00,27.87,27.91,27.35,27.57,249900.0,14.0563,14.0765,13.7941,13.905,249900.0
2009-03-09 10:00:00,27.58,28.03,27.5,27.9,194300.0,13.9101,14.137,13.8697,14.0715,194300.0
2009-03-09 10:30:00,27.89,27.9,27.6,27.66,146300.0,14.0664,14.0715,13.9202,13.9504,146300.0
2009-03-09 11:00:00,27.66,27.73,27.54,27.66,183700.0,13.9504,13.9857,13.8899,13.9504,183700.0
2009-03-09 11:30:00,27.66,27.74,27.51,27.62,257000.0,13.9504,13.9908,13.8748,13.9302,257000.0
2009-03-09 12:00:00,27.62,27.86,27.58,27.74,116800.0,13.9302,14.0513,13.9101,13.9908,116800.0
2009-03-09 12:30:00,27.73,27.75,27.57,27.65,152300.0,13.9857,13.9958,13.905,13.9454,152300.0
2009-03-09 13:00:00,27.64,27.65,27.34,27.43,158000.0,13.9403,13.9454,13.789,13.8344,158000.0
2009-03-09 13:30:00,27.43,27.54,27.33,27.47,185800.0,13.8344,13.8899,13.784,13.8546,185800.0
2009-03-09 14:00:00,27.48,27.68,27.38,27.48,132800.0,13.8596,13.9605,13.8092,13.8596,132800.0
2009-03-09 14:30:00,27.5,27.62,27.39,27.51,124500.0,13.8697,13.9302,13.8142,13.8748,124500.0
2009-03-09 15:00:00,27.52,27.6,27.25,27.32,218400.0,13.8798,13.9202,13.7436,13.7789,218400.0
2009-03-09 15:30:00,27.32,27.39,27.15,27.3,539400.0,13.7789,13.8142,13.6932,13.7689,539400.0
2009-03-10 09:30:00,27.39,27.82,27.31,27.68,291800.0,13.8142,14.0311,13.7739,13.9605,291800.0
2009-03-10 10:00:00,27.68,27.68,27.44,27.45,408500.0,13.9605,13.9605,13.8395,13.8445,408500.0
2009-03-10 10:30:00,27.45,27.66,27.45,27.59,245100.0,13.8445,13.9504,13.8445,13.9151,245100.0
2009-03-10 11:00:00,27.59,27.99,27.56,27.96,209800.0,13.9151,14.1169,13.9,14.1017,209800.0
2009-03-10 11:30:00,27.96,28.0,27.76,27.98,128900.0,14.1017,14.1219,14.0009,14.1118,128900.0
2009-03-10 12:00:00,27.99,28.07,27.94,28.04,200200.0,14.1169,14.1572,14.0916,14.1421,200200.0
2009-03-10 12:30:00,28.04,28.08,27.95,27.97,137500.0,14.1421,14.1622,14.0967,14.1068,137500.0
2009-03-10 13:00:00,27.97,27.99,27.79,27.8,128300.0,14.1068,14.1169,14.016,14.021,128300.0
2009-03-10 13:30:00,27.8,28.03,27.71,27.78,393300.0,14.021,14.137,13.9756,14.0109,393300.0
2009-03-10 14:00:00,27.78,27.94,27.77,27.9,292900.0,14.0109,14.0916,14.0059,14.0715,292900.0
2009-03-10 14:30:00,27.89,28.09,27.7,27.95,297200.0,14.0664,14.1673,13.9706,14.0967,297200.0
2009-03-10 15:00:00,27.94,28.14,27.87,28.1,383400.0,14.0916,14.1925,14.0563,14.1723,383400.0
2009-03-10 15:30:00,28.11,28.12,27.87,27.97,598000.0,14.1774,14.1824,14.0563,14.1068,598000.0
2009-03-11 09:30:00,28.18,28.34,27.94,28.32,253600.0,14.2127,14.2934,14.0916,14.2833,253600.0
2009-03-11 10:00:00,28.32,28.45,28.02,28.25,601200.0,14.2833,14.3489,14.132,14.248,601200.0
2009-03-11 10:30:00,28.26,28.38,28.21,28.29,306600.0,14.253,14.3136,14.2278,14.2682,306600.0
2009-03-11 11:00:00,28.3,28.54,28.25,28.34,301900.0,14.2732,14.3943,14.248,14.2934,301900.0
2009-03-11 11:30:00,28.36,28.56,28.32,28.46,305000.0,14.3035,14.4043,14.2833,14.3539,305000.0
2009-03-11 12:00:00,28.47,28.56,28.37,28.43,145400.0,14.3589,14.4043,14.3085,14.3388,145400.0
2009-03-11 12:30:00,28.42,28.43,28.23,28.24,189700.0,14.3337,14.3388,14.2379,14.2429,189700.0
2009-03-11 13:00:00,28.24,28.25,28.15,28.18,328700.0,14.2429,14.248,14.1976,14.2127,328700.0
2009-03-11 13:30:00,28.19,28.29,28.17,28.25,234300.0,14.2177,14.2682,14.2076,14.248,234300.0
2009-03-11 14:00:00,28.25,28.31,28.06,28.13,196800.0,14.248,14.2782,14.1522,14.1875,196800.0
2009-03-11 14:30:00,28.13,28.31,28.13,28.22,272600.0,14.1875,14.2782,14.1875,14.2329,272600.0
2009-03-11 15:00:00,28.23,28.31,28.15,28.22,361600.0,14.2379,14.2782,14.1976,14.2329,361600.0
2009-03-11 15:30:00,28.22,28.37,28.12,28.14,587700.0,14.2329,14.3085,14.1824,14.1925,587700.0
2009-03-12 09:30:00,28.15,28.19,27.95,28.04,177900.0,14.1976,14.2177,14.0967,14.1421,177900.0
2009-03-12 10:00:00,28.05,28.3,28.0,28.24,139900.0,14.1471,14.2732,14.1219,14.2429,139900.0
2009-03-12 10:30:00,28.24,28.44,28.13,28.26,178200.0,14.2429,14.3438,14.1875,14.253,178200.0
2009-03-12 11:00:00,28.26,28.27,28.1,28.19,165300.0,14.253,14.2581,14.1723,14.2177,165300.0
2009-03-12 11:30:00,28.19,28.3,28.12,28.19,146200.0,14.2177,14.2732,14.1824,14.2177,146200.0
2009-03-12 12:00:00,28.2,28.35,28.14,28.17,182400.0,14.2228,14.2984,14.1925,14.2076,182400.0
2009-03-12 12:30:00,28.17,28.35,28.14,28.32,119900.0,14.2076,14.2984,14.1925,14.2833,119900.0
2009-03-12 13:00:00,28.32,28.34,28.1,28.14,146500.0,14.2833,14.2934,14.1723,14.1925,146500.0
2009-03-12 13:30:00,28.14,28.3,28.1,28.25,173000.0,14.1925,14.2732,14.1723,14.248,173000.0
2009-03-12 14:00:00,28.26,28.44,28.21,28.42,258500.0,14.253,14.3438,14.2278,14.3337,258500.0
2009-03-12 14:30:00,28.41,28.74,28.37,28.58,357200.0,14.3287,14.4951,14.3085,14.4144,357200.0
2009-03-12 15:00:00,28.57,28.69,28.57,28.59,275700.0,14.4094,14.4699,14.4094,14.4195,275700.0
2009-03-12 15:30:00,28.59,28.82,28.57,28.63,594800.0,14.4195,14.5355,14.4094,14.4396,594800.0
2009-03-13 09:30:00,28.8,29.25,28.8,29.04,337400.0,14.5254,14.7523,14.5254,14.6464,337400.0
2009-03-13 10:00:00,29.04,29.21,28.88,28.89,192500.0,14.6464,14.7322,14.5657,14.5708,192500.0
2009-03-13 10:30:00,28.91,29.15,28.76,29.06,158600.0,14.5809,14.7019,14.5052,14.6565,158600.0
2009-03-13 11:00:00,29.06,29.18,28.98,29.13,170600.0,14.6565,14.717,14.6162,14.6918,170600.0
2009-03-13 11:30:00,29.12,29.2,29.04,29.16,284800.0,14.6868,14.7271,14.6464,14.7069,284800.0
2009-03-13 12:00:00,29.15,29.24,29.0,29.14,180500.0,14.7019,14.7473,14.6263,14.6969,180500.0
2009-03-13 12:30:00,29.14,29.34,29.11,29.32,232600.0,14.6969,14.7977,14.6817,14.7876,232600.0
2009-03-13 13:00:00,29.31,29.35,29.25,29.29,201800.0,14.7826,14.8028,14.7523,14.7725,201800.0
2009-03-13 13:30:00,29.29,29.31,29.24,29.3,208200.0,14.7725,14.7826,14.7473,14.7776,208200.0
2009-03-13 14:00:00,29.3,29.4,29.25,29.27,200600.0,14.7776,14.828,14.7523,14.7624,200600.0
2009-03-13 14:30:00,29.27,29.53,29.26,29.42,344300.0,14.7624,14.8936,14.7574,14.8381,344300.0
2009-03-13 15:00:00,29.44,29.64,29.38,29.56,350400.0,14.8482,14.949,14.8179,14.9087,350400.0
2009-03-13 15:30:00,29.55,29.59,29.41,29.49,475100.0,14.9036,14.9238,14.833,14.8734,475100.0
2009-03-16 09:30:00,29.77,30.32,29.6,30.12,301200.0,15.0146,15.292,14.9289,15.1911,301200.0
2009-03-16 10:00:00,30.11,30.18,30.03,30.09,222700.0,15.1861,15.2214,15.1457,15.176,222700.0
2009-03-16 10:30:00,30.08,30.44,30.08,30.26,259800.0,15.171,15.3525,15.171,15.2617,259800.0
2009-03-16 11:00:00,30.26,30.44,30.2,30.38,206400.0,15.2617,15.3525,15.2315,15.3223,206400.0
2009-03-16 11:30:00,30.39,30.53,30.29,30.44,314200.0,15.3273,15.3979,15.2769,15.3525,314200.0
2009-03-16 12:00:00,30.44,30.53,30.4,30.48,134400.0,15.3525,15.3979,15.3323,15.3727,134400.0
2009-03-16 12:30:00,30.48,30.68,30.48,30.67,119400.0,15.3727,15.4736,15.3727,15.4685,119400.0
2009-03-16 13:00:00,30.66,30.7,30.54,30.59,123800.0,15.4635,15.4837,15.403,15.4282,123800.0
2009-03-16 13:30:00,30.59,30.67,30.56,30.6,149800.0,15.4282,15.4685,15.413,15.4332,149800.0
2009-03-16 14:00:00,30.6,30.7,30.57,30.61,260300.0,15.4332,15.4837,15.4181,15.4383,260300.0
2009-03-16 14:30:00,30.61,30.75,30.55,30.62,288400.0,15.4383,15.5089,15.408,15.4433,288400.0
2009-03-16 15:00:00,30.63,30.65,30.35,30.4,351700.0,15.4483,15.4584,15.3071,15.3323,351700.0
2009-03-16 15:30:00,30.4,30.43,30.18,30.24,721500.0,15.3323,15.3475,15.2214,15.2517,721500.0
2009-03-17 09:30:00,30.29,30.41,29.82,29.83,213500.0,15.2769,15.3374,15.0398,15.0449,213500.0
2009-03-17 10:00:00,29.84,30.07,29.78,29.88,167800.0,15.0499,15.1659,15.0196,15.0701,167800.0
2009-03-17 10:30:00,29.88,30.08,29.86,30.03,109600.0,15.0701,15.171,15.06,15.1457,109600.0
2009-03-17 11:00:00,30.03,30.07,29.89,29.92,170200.0,15.1457,15.1659,15.0751,15.0903,170200.0
2009-03-17 11:30:00,29.92,30.01,29.89,30.0,121800.0,15.0903,15.1357,15.0751,15.1306,121800.0
2009-03-17 12:00:00,30.0,30.24,30.0,30.24,95800.0,15.1306,15.2517,15.1306,15.2517,95800.0
2009-03-17 12:30:00,30.23,30.48,30.2,30.36,112800.0,15.2466,15.3727,15.2315,15.3122,112800.0
2009-03-17 13:00:00,30.37,30.53,30.35,30.5,72600.0,15.3172,15.3979,15.3071,15.3828,72600.0
2009-03-17 13:30:00,30.5,30.55,30.33,30.35,121400.0,15.3828,15.408,15.297,15.3071,121400.0
2009-03-17 14:00:00,30.35,30.4,30.24,30.26,178600.0,15.3071,15.3323,15.2517,15.2617,178600.0
2009-03-17 14:30:00,30.26,30.47,30.24,30.41,149300.0,15.2617,15.3677,15.2517,15.3374,149300.0
2009-03-17 15:00:00,30.41,30.46,30.36,30.37,213700.0,15.3374,15.3626,15.3122,15.3172,213700.0
2009-03-17 15:30:00,30.37,30.52,30.27,30.52,438700.0,15.3172,15.3929,15.2668,15.3929,438700.0
2009-03-18 09:30:00,30.41,30.44,30.09,30.27,160400.0,15.3374,15.3525,15.176,15.2668,160400.0
2009-03-18 10:00:00,30.3,30.31,30.13,30.14,159900.0,15.2819,15.287,15.1962,15.2012,159900.0
2009-03-18 10:30:00,30.13,30.28,30.0,30.27,224700.0,15.1962,15.2718,15.1306,15.2668,224700.0
2009-03-18 11:00:00,30.28,30.31,30.08,30.11,194400.0,15.2718,15.287,15.171,15.1861,194400.0
2009-03-18 11:30:00,30.1,30.22,30.05,30.18,175300.0,15.181,15.2416,15.1558,15.2214,175300.0
2009-03-18 12:00:00,30.18,30.26,30.13,30.18,169200.0,15.2214,15.2617,15.1962,15.2214,169200.0
2009-03-18 12:30:00,30.19,30.38,30.16,30.29,176800.0,15.2264,15.3223,15.2113,15.2769,176800.0
2009-03-18 13:00:00,30.29,30.31,30.17,30.18,142600.0,15.2769,15.287,15.2163,15.2214,142600.0
2009-03-18 13:30:00,30.18,30.32,30.15,30.24,99400.0,15.2214,15.292,15.2063,15.2517,99400.0
2009-03-18 14:00:00,30.25,31.17,30.22,30.91,592400.0,15.2567,15.7207,15.2416,15.5896,592400.0
2009-03-18 14:30:00,30.89,31.33,30.71,31.1,616700.0,15.5795,15.8014,15.4887,15.6854,616700.0
2009-03-18 15:00:00,31.1,31.11,30.68,30.95,435800.0,15.6854,15.6904,15.4736,15.6097,435800.0
2009-03-18 15:30:00,30.96,31.11,30.78,31.06,674300.0,15.6148,15.6904,15.524,15.6652,674300.0
2009-03-19 09:30:00,31.34,31.34,30.78,30.86,287700.0,15.8064,15.8064,15.524,15.5644,287700.0
2009-03-19 10:00:00,30.86,31.06,30.82,30.89,148200.0,15.5644,15.6652,15.5442,15.5795,148200.0
2009-03-19 10:30:00,30.91,31.13,30.86,31.11,184600.0,15.5896,15.7005,15.5644,15.6904,184600.0
2009-03-19 11:00:00,31.11,31.35,31.11,31.16,201200.0,15.6904,15.8115,15.6904,15.7157,201200.0
2009-03-19 11:30:00,31.15,31.17,30.97,31.09,193300.0,15.7106,15.7207,15.6198,15.6804,193300.0
2009-03-19 12:00:00,31.09,31.18,30.98,31.09,122900.0,15.6804,15.7257,15.6249,15.6804,122900.0
2009-03-19 12:30:00,31.1,31.12,30.98,31.0,163300.0,15.6854,15.6955,15.6249,15.635,163300.0
2009-03-19 13:00:00,31.0,31.26,30.98,31.23,168000.0,15.635,15.7661,15.6249,15.751,168000.0
2009-03-19 13:30:00,31.24,31.31,31.13,31.19,240300.0,15.756,15.7913,15.7005,15.7308,240300.0
2009-03-19 14:00:00,31.19,31.25,31.0,31.03,203300.0,15.7308,15.761,15.635,15.6501,203300.0
2009-03-19 14:30:00,31.03,31.15,31.0,31.11,209900.0,15.6501,15.7106,15.635,15.6904,209900.0
2009-03-19 15:00:00,31.1,31.26,31.09,31.23,278200.0,15.6854,15.7661,15.6804,15.751,278200.0
2009-03-19 15:30:00,31.23,31.33,31.12,31.19,505700.0,15.751,15.8014,15.6955,15.7308,505700.0
2009-03-20 09:30:00,31.58,31.59,31.21,31.27,1382500.0,15.9275,15.9325,15.7409,15.7711,1382500.0
2009-03-20 10:00:00,31.28,31.42,31.08,31.4,199600.0,15.7762,15.8468,15.6753,15.8367,199600.0
2009-03-20 10:30:00,31.42,31.77,31.4,31.73,251800.0,15.8468,16.0233,15.8367,16.0031,251800.0
2009-03-20 11:00:00,31.73,31.84,31.61,31.76,347400.0,16.0031,16.0586,15.9426,16.0183,347400.0
2009-03-20 11:30:00,31.76,31.94,31.74,31.79,192000.0,16.0183,16.1091,16.0082,16.0334,192000.0
2009-03-20 12:00:00,31.8,31.9,31.73,31.83,193900.0,16.0384,16.0889,16.0031,16.0536,193900.0
2009-03-20 12:30:00,31.82,31.82,31.52,31.56,263000.0,16.0485,16.0485,15.8972,15.9174,263000.0
2009-03-20 13:00:00,31.56,31.59,31.34,31.4,124000.0,15.9174,15.9325,15.8064,15.8367,124000.0
2009-03-20 13:30:00,31.4,31.48,31.25,31.27,114700.0,15.8367,15.8771,15.761,15.7711,114700.0
2009-03-20 14:00:00,31.27,31.28,31.11,31.15,179900.0,15.7711,15.7762,15.6904,15.7106,179900.0
2009-03-20 14:30:00,31.15,31.16,30.9,31.04,212800.0,15.7106,15.7157,15.5845,15.6551,212800.0
2009-03-20 15:00:00,31.05,31.21,30.99,31.14,187100.0,15.6602,15.7409,15.6299,15.7056,187100.0
2009-03-20 15:30:00,31.13,31.33,31.0,31.01,486200.0,15.7005,15.8014,15.635,15.64,486200.0
2009-03-23 09:30:00,31.5,31.67,31.1,31.52,340900.0,15.8871,15.9729,15.6854,15.8972,340900.0
2009-03-23 10:00:00,31.53,31.67,31.4,31.57,414700.0,15.9023,15.9729,15.8367,15.9224,414700.0
2009-03-23 10:30:00,31.56,31.68,31.5,31.62,201100.0,15.9174,15.9779,15.8871,15.9477,201100.0
2009-03-23 11:00:00,31.63,31.72,31.6,31.62,154300.0,15.9527,15.9981,15.9376,15.9477,154300.0
2009-03-23 11:30:00,31.63,31.94,31.62,31.9,204500.0,15.9527,16.1091,15.9477,16.0889,204500.0
2009-03-23 12:00:00,31.89,31.89,31.7,31.8,171400.0,16.0838,16.0838,15.988,16.0384,171400.0
2009-03-23 12:30:00,31.8,31.85,31.67,31.67,167100.0,16.0384,16.0637,15.9729,15.9729,167100.0
2009-03-23 13:00:00,31.67,31.89,31.49,31.58,189200.0,15.9729,16.0838,15.8821,15.9275,189200.0
2009-03-23 13:30:00,31.58,31.63,31.49,31.6,131300.0,15.9275,15.9527,15.8821,15.9376,131300.0
2009-03-23 14:00:00,31.59,31.69,31.57,31.68,145200.0,15.9325,15.983,15.9224,15.9779,145200.0
2009-03-23 14:30:00,31.68,32.05,31.65,32.0,353900.0,15.9779,16.1645,15.9628,16.1393,353900.0
2009-03-23 15:00:00,32.0,32.04,31.76,32.01,428200.0,16.1393,16.1595,16.0183,16.1444,428200.0
2009-03-23 15:30:00,32.02,32.41,31.94,32.38,811400.0,16.1494,16.3461,16.1091,16.331,811400.0
2009-03-24 09:30:00,32.05,32.37,31.73,31.88,278400.0,16.1645,16.3259,16.0031,16.0788,278400.0
2009-03-24 10:00:00,31.88,32.34,31.88,32.09,348000.0,16.0788,16.3108,16.0788,16.1847,348000.0
2009-03-24 10:30:00,32.08,32.2,31.95,32.03,168500.0,16.1797,16.2402,16.1141,16.1544,168500.0
2009-03-24 11:00:00,32.01,32.18,31.91,31.92,137200.0,16.1444,16.2301,16.0939,16.099,137200.0
2009-03-24 11:30:00,31.94,31.96,31.81,31.82,97000.0,16.1091,16.1191,16.0435,16.0485,97000.0
2009-03-24 12:00:00,31.81,31.88,31.71,31.88,123500.0,16.0435,16.0788,15.9931,16.0788,123500.0
2009-03-24 12:30:00,31.89,32.1,31.84,32.05,110800.0,16.0838,16.1897,16.0586,16.1645,110800.0
2009-03-24 13:00:00,32.04,32.04,31.96,32.0,150700.0,16.1595,16.1595,16.1191,16.1393,150700.0
2009-03-24 13:30:00,31.99,32.0,31.85,31.91,118700.0,16.1343,16.1393,16.0637,16.0939,118700.0
2009-03-24 14:00:00,31.91,31.96,31.73,31.76,218400.0,16.0939,16.1191,16.0031,16.0183,218400.0
2009-03-24 14:30:00,31.76,31.82,31.71,31.72,214900.0,16.0183,16.0485,15.9931,15.9981,214900.0
2009-03-24 15:00:00,31.72,31.84,31.71,31.77,225700.0,15.9981,16.0586,15.9931,16.0233,225700.0
2009-03-24 15:30:00,31.78,31.9,31.63,31.68,614200.0,16.0284,16.0889,15.9527,15.9779,614200.0
2009-03-25 09:30:00,31.73,31.97,31.62,31.7,220800.0,16.0031,16.1242,15.9477,15.988,220800.0
2009-03-25 10:00:00,31.72,31.98,31.72,31.84,180200.0,15.9981,16.1292,15.9981,16.0586,180200.0
2009-03-25 10:30:00,31.84,32.03,31.8,31.82,150800.0,16.0586,16.1544,16.0384,16.0485,150800.0
2009-03-25 11:00:00,31.82,32.04,31.8,31.98,140000.0,16.0485,16.1595,16.0384,16.1292,140000.0
2009-03-25 11:30:00,31.98,32.12,31.98,32.04,99500.0,16.1292,16.1998,16.1292,16.1595,99500.0
2009-03-25 12:00:00,32.03,32.14,31.7,31.75,158700.0,16.1544,16.2099,15.988,16.0132,158700.0
2009-03-25 12:30:00,31.76,31.79,31.42,31.58,142000.0,16.0183,16.0334,15.8468,15.9275,142000.0
2009-03-25 13:00:00,31.6,31.72,31.44,31.46,88800.0,15.9376,15.9981,15.8569,15.867,88800.0
2009-03-25 13:30:00,31.45,31.55,31.36,31.51,111300.0,15.8619,15.9124,15.8165,15.8922,111300.0
2009-03-25 14:00:00,31.52,31.52,31.2,31.27,175500.0,15.8972,15.8972,15.7358,15.7711,175500.0
2009-03-25 14:30:00,31.26,31.27,30.95,30.96,431800.0,15.7661,15.7711,15.6097,15.6148,431800.0
2009-03-25 15:00:00,30.96,31.11,30.91,31.02,286800.0,15.6148,15.6904,15.5896,15.645,286800.0
2009-03-25 15:30:00,31.02,31.44,31.0,31.39,538700.0,15.645,15.8569,15.635,15.8317,538700.0
2009-03-26 09:30:00,31.59,31.71,31.17,31.21,238100.0,15.9325,15.9931,15.7207,15.7409,238100.0
2009-03-26 10:00:00,31.21,31.28,31.03,31.24,203100.0,15.7409,15.7762,15.6501,15.756,203100.0
2009-03-26 10:30:00,31.22,31.4,31.18,31.21,220500.0,15.7459,15.8367,15.7257,15.7409,220500.0
2009-03-26 11:00:00,31.22,31.22,31.06,31.14,215500.0,15.7459,15.7459,15.6652,15.7056,215500.0
2009-03-26 11:30:00,31.14,31.25,31.1,31.21,276600.0,15.7056,15.761,15.6854,15.7409,276600.0
2009-03-26 12:00:00,31.21,31.37,31.18,31.35,184500.0,15.7409,15.8216,15.7257,15.8115,184500.0
2009-03-26 12:30:00,31.34,31.35,31.16,31.17,229300.0,15.8064,15.8115,15.7157,15.7207,229300.0
2009-03-26 13:00:00,31.18,31.55,31.17,31.45,341800.0,15.7257,15.9124,15.7207,15.8619,341800.0
2009-03-26 13:30:00,31.46,31.5,31.3,31.41,211200.0,15.867,15.8871,15.7863,15.8417,211200.0
2009-03-26 14:00:00,31.4,31.58,31.3,31.3,345800.0,15.8367,15.9275,15.7863,15.7863,345800.0
2009-03-26 14:30:00,31.29,31.36,31.13,31.14,413700.0,15.7812,15.8165,15.7005,15.7056,413700.0
2009-03-26 15:00:00,31.14,31.44,31.13,31.42,449300.0,15.7056,15.8569,15.7005,15.8468,449300.0
2009-03-26 15:30:00,31.42,31.62,31.37,31.52,853100.0,15.8468,15.9477,15.8216,15.8972,853100.0
2009-03-27 09:30:00,31.18,31.54,31.05,31.09,285700.0,15.7257,15.9073,15.6602,15.6804,285700.0
2009-03-27 10:00:00,31.09,31.16,31.0,31.14,198500.0,15.6804,15.7157,15.635,15.7056,198500.0
2009-03-27 10:30:00,31.15,31.16,31.08,31.12,272500.0,15.7106,15.7157,15.6753,15.6955,272500.0
2009-03-27 11:00:00,31.13,31.2,31.11,31.15,349200.0,15.7005,15.7358,15.6904,15.7106,349200.0
2009-03-27 11:30:00,31.14,31.15,31.05,31.07,266700.0,15.7056,15.7106,15.6602,15.6703,266700.0
2009-03-27 12:00:00,31.06,31.1,31.02,31.08,144200.0,15.6652,15.6854,15.645,15.6753,144200.0
2009-03-27 12:30:00,31.08,31.1,31.03,31.05,198200.0,15.6753,15.6854,15.6501,15.6602,198200.0
2009-03-27 13:00:00,31.06,31.11,31.0,31.09,271200.0,15.6652,15.6904,15.635,15.6804,271200.0
2009-03-27 13:30:00,31.1,31.11,31.0,31.09,455900.0,15.6854,15.6904,15.635,15.6804,455900.0
2009-03-27 14:00:00,31.08,31.33,31.06,31.24,362400.0,15.6753,15.8014,15.6652,15.756,362400.0
2009-03-27 14:30:00,31.25,31.28,31.01,31.1,377700.0,15.761,15.7762,15.64,15.6854,377700.0
2009-03-27 15:00:00,31.1,31.17,31.01,31.07,416200.0,15.6854,15.7207,15.64,15.6703,416200.0
2009-03-27 15:30:00,31.08,31.1,31.0,31.02,738100.0,15.6753,15.6854,15.635,15.645,738100.0
2009-03-30 09:30:00,30.52,31.0,30.46,30.59,327900.0,15.3929,15.635,15.3626,15.4282,327900.0
2009-03-30 10:00:00,30.59,30.62,30.47,30.57,318200.0,15.4282,15.4433,15.3677,15.4181,318200.0
2009-03-30 10:30:00,30.57,30.57,30.24,30.35,221600.0,15.4181,15.4181,15.2517,15.3071,221600.0
2009-03-30 11:00:00,30.33,30.65,30.28,30.42,265600.0,15.297,15.4584,15.2718,15.3424,265600.0
2009-03-30 11:30:00,30.42,30.51,30.34,30.5,108800.0,15.3424,15.3878,15.3021,15.3828,108800.0
2009-03-30 12:00:00,30.51,30.6,30.44,30.6,123800.0,15.3878,15.4332,15.3525,15.4332,123800.0
2009-03-30 12:30:00,30.59,30.59,30.33,30.34,178900.0,15.4282,15.4282,15.297,15.3021,178900.0
2009-03-30 13:00:00,30.33,30.36,30.27,30.33,111100.0,15.297,15.3122,15.2668,15.297,111100.0
2009-03-30 13:30:00,30.33,30.35,30.16,30.19,164200.0,15.297,15.3071,15.2113,15.2264,164200.0
2009-03-30 14:00:00,30.18,30.47,30.16,30.38,261400.0,15.2214,15.3677,15.2113,15.3223,261400.0
2009-03-30 14:30:00,30.38,30.4,30.19,30.19,259900.0,15.3223,15.3323,15.2264,15.2264,259900.0
2009-03-30 15:00:00,30.19,30.54,30.16,30.46,403000.0,15.2264,15.403,15.2113,15.3626,403000.0
2009-03-30 15:30:00,30.46,30.58,30.35,30.51,645200.0,15.3626,15.4231,15.3071,15.3878,645200.0
2009-03-31 09:30:00,30.14,30.82,30.14,30.76,305200.0,15.2012,15.5442,15.2012,15.5139,305200.0
2009-03-31 10:00:00,30.76,30.92,30.63,30.9,294000.0,15.5139,15.5946,15.4483,15.5845,294000.0
2009-03-31 10:30:00,30.91,31.06,30.85,30.9,179600.0,15.5896,15.6652,15.5593,15.5845,179600.0
2009-03-31 11:00:00,30.91,31.13,30.91,31.1,218900.0,15.5896,15.7005,15.5896,15.6854,218900.0
2009-03-31 11:30:00,31.09,31.26,31.04,31.18,115900.0,15.6804,15.7661,15.6551,15.7257,115900.0
2009-03-31 12:00:00,31.18,31.2,31.11,31.16,107500.0,15.7257,15.7358,15.6904,15.7157,107500.0
2009-03-31 12:30:00,31.16,31.19,31.07,31.07,99700.0,15.7157,15.7308,15.6703,15.6703,99700.0
2009-03-31 13:00:00,31.07,31.23,31.07,31.2,134700.0,15.6703,15.751,15.6703,15.7358,134700.0
2009-03-31 13:30:00,31.19,31.26,31.15,31.22,109000.0,15.7308,15.7661,15.7106,15.7459,109000.0
2009-03-31 14:00:00,31.22,31.28,31.19,31.26,203600.0,15.7459,15.7762,15.7308,15.7661,203600.0
2009-03-31 14:30:00,31.27,31.44,31.27,31.34,245200.0,15.7711,15.8569,15.7711,15.8064,245200.0
2009-03-31 15:00:00,31.35,31.41,31.21,31.29,292000.0,15.8115,15.8417,15.7409,15.7812,292000.0
2009-03-31 15:30:00,31.29,31.3,30.92,30.97,927000.0,15.7812,15.7863,15.5946,15.6198,927000.0
2009-04-01 09:30:00,30.62,31.09,30.62,31.08,171600.0,15.4433,15.6804,15.4433,15.6753,171600.0
2009-04-01 10:00:00,31.09,31.17,30.83,30.93,233600.0,15.6804,15.7207,15.5492,15.5997,233600.0
2009-04-01 10:30:00,30.93,30.99,30.84,30.85,135700.0,15.5997,15.6299,15.5543,15.5593,135700.0
2009-04-01 11:00:00,30.86,30.94,30.81,30.9,110200.0,15.5644,15.6047,15.5391,15.5845,110200.0
2009-04-01 11:30:00,30.9,30.97,30.81,30.91,86600.0,15.5845,15.6198,15.5391,15.5896,86600.0
2009-04-01 12:00:00,30.91,30.98,30.87,30.88,196200.0,15.5896,15.6249,15.5694,15.5744,196200.0
2009-04-01 12:30:00,30.89,30.96,30.82,30.91,118000.0,15.5795,15.6148,15.5442,15.5896,118000.0
2009-04-01 13:00:00,30.92,30.97,30.86,30.91,137200.0,15.5946,15.6198,15.5644,15.5896,137200.0
2009-04-01 13:30:00,30.91,31.02,30.91,30.98,178400.0,15.5896,15.645,15.5896,15.6249,178400.0
2009-04-01 14:00:00,30.98,31.09,30.95,30.97,287200.0,15.6249,15.6804,15.6097,15.6198,287200.0
2009-04-01 14:30:00,30.98,31.04,30.78,30.79,504300.0,15.6249,15.6551,15.524,15.529,504300.0
2009-04-01 15:00:00,30.8,30.81,30.54,30.6,609600.0,15.5341,15.5391,15.403,15.4332,609600.0
2009-04-01 15:30:00,30.6,30.89,30.57,30.72,828800.0,15.4332,15.5795,15.4181,15.4937,828800.0
2009-04-02 09:30:00,31.3,31.61,31.1,31.18,290100.0,15.7863,15.9426,15.6854,15.7257,290100.0
2009-04-02 10:00:00,31.2,31.31,30.78,30.8,361700.0,15.7358,15.7913,15.524,15.5341,361700.0
2009-04-02 10:30:00,30.79,31.03,30.7,30.98,209000.0,15.529,15.6501,15.4837,15.6249,209000.0
2009-04-02 11:00:00,30.99,31.26,30.98,31.16,255200.0,15.6299,15.7661,15.6249,15.7157,255200.0
2009-04-02 11:30:00,31.15,31.18,31.08,31.1,187000.0,15.7106,15.7257,15.6753,15.6854,187000.0
2009-04-02 12:00:00,31.1,31.38,31.03,31.32,256700.0,15.6854,15.8266,15.6501,15.7964,256700.0
2009-04-02 12:30:00,31.31,31.4,31.18,31.18,270600.0,15.7913,15.8367,15.7257,15.7257,270600.0
2009-04-02 13:00:00,31.18,31.2,31.07,31.11,277500.0,15.7257,15.7358,15.6703,15.6904,277500.0
2009-04-02 13:30:00,31.11,31.16,31.01,31.12,316100.0,15.6904,15.7157,15.64,15.6955,316100.0
2009-04-02 14:00:00,31.12,31.16,31.08,31.12,336500.0,15.6955,15.7157,15.6753,15.6955,336500.0
2009-04-02 14:30:00,31.13,31.22,31.01,31.01,382500.0,15.7005,15.7459,15.64,15.64,382500.0
2009-04-02 15:00:00,31.01,31.05,30.85,30.91,548100.0,15.64,15.6602,15.5593,15.5896,548100.0
2009-04-02 15:30:00,30.91,31.02,30.7,30.78,851600.0,15.5896,15.645,15.4837,15.524,851600.0
2009-04-03 09:30:00,30.88,30.98,30.55,30.72,293800.0,15.5744,15.6249,15.408,15.4937,293800.0
2009-04-03 10:00:00,30.72,30.74,30.47,30.47,346200.0,15.4937,15.5038,15.3677,15.3677,346200.0
2009-04-03 10:30:00,30.47,30.5,30.2,30.26,361300.0,15.3677,15.3828,15.2315,15.2617,361300.0
2009-04-03 11:00:00,30.26,30.36,30.2,30.35,319500.0,15.2617,15.3122,15.2315,15.3071,319500.0
2009-04-03 11:30:00,30.36,30.4,30.29,30.29,201200.0,15.3122,15.3323,15.2769,15.2769,201200.0
2009-04-03 12:00:00,30.3,30.41,30.29,30.32,209900.0,15.2819,15.3374,15.2769,15.292,209900.0
2009-04-03 12:30:00,30.32,30.33,30.2,30.21,186400.0,15.292,15.297,15.2315,15.2365,186400.0
2009-04-03 13:00:00,30.21,30.36,30.2,30.36,254400.0,15.2365,15.3122,15.2315,15.3122,254400.0
2009-04-03 13:30:00,30.33,30.42,30.26,30.35,250300.0,15.297,15.3424,15.2617,15.3071,250300.0
2009-04-03 14:00:00,30.35,30.38,30.25,30.29,233100.0,15.3071,15.3223,15.2567,15.2769,233100.0
2009-04-03 14:30:00,30.3,30.3,30.12,30.24,348900.0,15.2819,15.2819,15.1911,15.2517,348900.0
2009-04-03 15:00:00,30.24,30.37,30.23,30.29,488600.0,15.2517,15.3172,15.2466,15.2769,488600.0
2009-04-03 15:30:00,30.29,30.41,30.19,30.4,643600.0,15.2769,15.3374,15.2264,15.3323,643600.0
2009-04-06 09:30:00,30.22,30.35,30.07,30.23,291900.0,15.2416,15.3071,15.1659,15.2466,291900.0
2009-04-06 10:00:00,30.23,30.44,30.19,30.32,360100.0,15.2466,15.3525,15.2264,15.292,360100.0
2009-04-06 10:30:00,30.32,30.33,30.2,30.3,442100.0,15.292,15.297,15.2315,15.2819,442100.0
2009-04-06 11:00:00,30.3,30.4,30.27,30.3,218700.0,15.2819,15.3323,15.2668,15.2819,218700.0
2009-04-06 11:30:00,30.3,30.32,30.1,30.14,357700.0,15.2819,15.292,15.181,15.2012,357700.0
2009-04-06 12:00:00,30.14,30.17,30.09,30.13,313400.0,15.2012,15.2163,15.176,15.1962,313400.0
2009-04-06 12:30:00,30.14,30.17,30.04,30.08,234500.0,15.2012,15.2163,15.1508,15.171,234500.0
2009-04-06 13:00:00,30.09,30.14,30.03,30.04,330000.0,15.176,15.2012,15.1457,15.1508,330000.0
2009-04-06 13:30:00,30.04,30.14,30.0,30.12,362700.0,15.1508,15.2012,15.1306,15.1911,362700.0
2009-04-06 14:00:00,30.12,30.17,30.08,30.15,457900.0,15.1911,15.2163,15.171,15.2063,457900.0
2009-04-06 14:30:00,30.15,30.25,30.02,30.12,595000.0,15.2063,15.2567,15.1407,15.1911,595000.0
2009-04-06 15:00:00,30.13,30.24,30.06,30.09,369500.0,15.1962,15.2517,15.1609,15.176,369500.0
2009-04-06 15:30:00,30.08,30.25,30.05,30.17,679800.0,15.171,15.2567,15.1558,15.2163,679800.0
2009-04-07 09:30:00,30.12,30.38,29.99,30.27,435700.0,15.1911,15.3223,15.1256,15.2668,435700.0
2009-04-07 10:00:00,30.27,30.8,30.24,30.76,643900.0,15.2668,15.5341,15.2517,15.5139,643900.0
2009-04-07 10:30:00,30.76,31.02,30.76,30.83,272700.0,15.5139,15.645,15.5139,15.5492,272700.0
2009-04-07 11:00:00,30.83,30.95,30.8,30.89,197800.0,15.5492,15.6097,15.5341,15.5795,197800.0
2009-04-07 11:30:00,30.88,30.98,30.79,30.82,296800.0,15.5744,15.6249,15.529,15.5442,296800.0
2009-04-07 12:00:00,30.83,30.85,30.61,30.63,460400.0,15.5492,15.5593,15.4383,15.4483,460400.0
2009-04-07 12:30:00,30.63,30.8,30.62,30.8,183600.0,15.4483,15.5341,15.4433,15.5341,183600.0
2009-04-07 13:00:00,30.8,30.81,30.74,30.81,204400.0,15.5341,15.5391,15.5038,15.5391,204400.0
2009-04-07 13:30:00,30.81,30.81,30.64,30.66,204400.0,15.5391,15.5391,15.4534,15.4635,204400.0
2009-04-07 14:00:00,30.67,30.73,30.62,30.69,359800.0,15.4685,15.4988,15.4433,15.4786,359800.0
2009-04-07 14:30:00,30.69,30.69,30.59,30.66,339900.0,15.4786,15.4786,15.4282,15.4635,339900.0
2009-04-07 15:00:00,30.66,30.75,30.61,30.61,420400.0,15.4635,15.5089,15.4383,15.4383,420400.0
2009-04-07 15:30:00,30.61,30.69,30.44,30.48,778300.0,15.4383,15.4786,15.3525,15.3727,778300.0
2009-04-08 09:30:00,30.51,30.6,30.25,30.3,340500.0,15.3878,15.4332,15.2567,15.2819,340500.0
2009-04-08 10:00:00,30.31,30.32,30.13,30.13,311700.0,15.287,15.292,15.1962,15.1962,311700.0
2009-04-08 10:30:00,30.13,30.21,30.08,30.21,225800.0,15.1962,15.2365,15.171,15.2365,225800.0
2009-04-08 11:00:00,30.19,30.28,30.18,30.18,286500.0,15.2264,15.2718,15.2214,15.2214,286500.0
2009-04-08 11:30:00,30.18,30.33,30.17,30.29,232000.0,15.2214,15.297,15.2163,15.2769,232000.0
2009-04-08 12:00:00,30.29,30.42,30.26,30.42,231500.0,15.2769,15.3424,15.2617,15.3424,231500.0
2009-04-08 12:30:00,30.41,30.52,30.3,30.49,277300.0,15.3374,15.3929,15.2819,15.3777,277300.0
2009-04-08 13:00:00,30.49,30.52,30.43,30.48,149000.0,15.3777,15.3929,15.3475,15.3727,149000.0
2009-04-08 13:30:00,30.49,30.56,30.46,30.54,126300.0,15.3777,15.413,15.3626,15.403,126300.0
2009-04-08 14:00:00,30.53,30.55,30.39,30.45,162800.0,15.3979,15.408,15.3273,15.3576,162800.0
2009-04-08 14:30:00,30.46,30.48,30.32,30.34,197100.0,15.3626,15.3727,15.292,15.3021,197100.0
2009-04-08 15:00:00,30.33,30.45,30.25,30.38,225600.0,15.297,15.3576,15.2567,15.3223,225600.0
2009-04-08 15:30:00,30.38,30.55,30.38,30.52,479800.0,15.3223,15.408,15.3223,15.3929,479800.0
2009-04-09 09:30:00,31.1,31.34,30.66,30.68,254000.0,15.6854,15.8064,15.4635,15.4736,254000.0
2009-04-09 10:00:00,30.68,30.69,30.51,30.53,176100.0,15.4736,15.4786,15.3878,15.3979,176100.0
2009-04-09 10:30:00,30.52,30.53,30.31,30.41,246200.0,15.3929,15.3979,15.287,15.3374,246200.0
2009-04-09 11:00:00,30.41,30.48,30.35,30.36,229000.0,15.3374,15.3727,15.3071,15.3122,229000.0
2009-04-09 11:30:00,30.35,30.36,30.22,30.35,299700.0,15.3071,15.3122,15.2416,15.3071,299700.0
2009-04-09 12:00:00,30.35,30.39,30.27,30.38,135200.0,15.3071,15.3273,15.2668,15.3223,135200.0
2009-04-09 12:30:00,30.39,30.4,30.27,30.3,118200.0,15.3273,15.3323,15.2668,15.2819,118200.0
2009-04-09 13:00:00,30.3,30.35,30.28,30.31,142000.0,15.2819,15.3071,15.2718,15.287,142000.0
2009-04-09 13:30:00,30.32,30.35,30.3,30.34,124700.0,15.292,15.3071,15.2819,15.3021,124700.0
2009-04-09 14:00:00,30.35,30.35,30.15,30.16,354100.0,15.3071,15.3071,15.2063,15.2113,354100.0
2009-04-09 14:30:00,30.16,30.48,30.15,30.44,365500.0,15.2113,15.3727,15.2063,15.3525,365500.0
2009-04-09 15:00:00,30.43,30.44,30.33,30.35,185600.0,15.3475,15.3525,15.297,15.3071,185600.0
2009-04-09 15:30:00,30.35,30.49,30.31,30.48,591300.0,15.3071,15.3777,15.287,15.3727,591300.0
2009-04-13 09:30:00,30.33,30.46,30.03,30.09,219600.0,15.297,15.3626,15.1457,15.176,219600.0
2009-04-13 10:00:00,30.09,30.23,30.0,30.05,204900.0,15.176,15.2466,15.1306,15.1558,204900.0
2009-04-13 10:30:00,30.04,30.17,30.0,30.09,222400.0,15.1508,15.2163,15.1306,15.176,222400.0
2009-04-13 11:00:00,30.08,30.2,30.01,30.16,181200.0,15.171,15.2315,15.1357,15.2113,181200.0
2009-04-13 11:30:00,30.15,30.21,30.06,30.14,243100.0,15.2063,15.2365,15.1609,15.2012,243100.0
2009-04-13 12:00:00,30.14,30.15,30.07,30.08,233800.0,15.2012,15.2063,15.1659,15.171,233800.0
2009-04-13 12:30:00,30.08,30.11,30.02,30.04,143100.0,15.171,15.1861,15.1407,15.1508,143100.0
2009-04-13 13:00:00,30.03,30.22,29.95,30.12,233800.0,15.1457,15.2416,15.1054,15.1911,233800.0
2009-04-13 13:30:00,30.12,30.16,30.08,30.13,110900.0,15.1911,15.2113,15.171,15.1962,110900.0
2009-04-13 14:00:00,30.13,30.17,30.1,30.12,165600.0,15.1962,15.2163,15.181,15.1911,165600.0
2009-04-13 14:30:00,30.12,30.2,30.11,30.13,176200.0,15.1911,15.2315,15.1861,15.1962,176200.0
2009-04-13 15:00:00,30.13,30.27,30.08,30.27,412000.0,15.1962,15.2668,15.171,15.2668,412000.0
2009-04-13 15:30:00,30.27,30.36,30.13,30.13,484100.0,15.2668,15.3122,15.1962,15.1962,484100.0
2009-04-14 09:30:00,30.21,30.21,29.75,29.78,272700.0,15.2365,15.2365,15.0045,15.0196,272700.0
2009-04-14 10:00:00,29.8,29.81,29.6,29.67,216900.0,15.0297,15.0348,14.9289,14.9642,216900.0
2009-04-14 10:30:00,29.68,29.81,29.65,29.78,195600.0,14.9692,15.0348,14.9541,15.0196,195600.0
2009-04-14 11:00:00,29.79,29.98,29.78,29.96,188700.0,15.0247,15.1205,15.0196,15.1104,188700.0
2009-04-14 11:30:00,29.96,30.12,29.96,30.05,148400.0,15.1104,15.1911,15.1104,15.1558,148400.0
2009-04-14 12:00:00,30.05,30.11,30.02,30.09,115300.0,15.1558,15.1861,15.1407,15.176,115300.0
2009-04-14 12:30:00,30.09,30.09,29.78,29.8,188200.0,15.176,15.176,15.0196,15.0297,188200.0
2009-04-14 13:00:00,29.8,29.9,29.78,29.88,100100.0,15.0297,15.0802,15.0196,15.0701,100100.0
2009-04-14 13:30:00,29.88,29.92,29.84,29.91,91100.0,15.0701,15.0903,15.0499,15.0852,91100.0
2009-04-14 14:00:00,29.91,30.02,29.85,29.99,115300.0,15.0852,15.1407,15.055,15.1256,115300.0
2009-04-14 14:30:00,29.99,30.06,29.91,29.99,210600.0,15.1256,15.1609,15.0852,15.1256,210600.0
2009-04-14 15:00:00,29.99,30.1,29.94,30.02,284600.0,15.1256,15.181,15.1003,15.1407,284600.0
2009-04-14 15:30:00,30.03,30.1,29.96,30.0,816600.0,15.1457,15.181,15.1104,15.1306,816600.0
2009-04-15 09:30:00,29.66,30.12,29.5,30.09,268400.0,14.9591,15.1911,14.8784,15.176,268400.0
2009-04-15 10:00:00,30.1,30.1,29.86,29.92,204800.0,15.181,15.181,15.06,15.0903,204800.0
2009-04-15 10:30:00,29.92,29.96,29.81,29.91,165700.0,15.0903,15.1104,15.0348,15.0852,165700.0
2009-04-15 11:00:00,29.91,30.12,29.89,30.08,148100.0,15.0852,15.1911,15.0751,15.171,148100.0
2009-04-15 11:30:00,30.09,30.14,30.04,30.11,129400.0,15.176,15.2012,15.1508,15.1861,129400.0
2009-04-15 12:00:00,30.1,30.2,30.1,30.19,96700.0,15.181,15.2315,15.181,15.2264,96700.0
2009-04-15 12:30:00,30.19,30.32,30.17,30.32,174700.0,15.2264,15.292,15.2163,15.292,174700.0
2009-04-15 13:00:00,30.32,30.35,30.26,30.31,211100.0,15.292,15.3071,15.2617,15.287,211100.0
2009-04-15 13:30:00,30.31,30.32,30.2,30.24,184300.0,15.287,15.292,15.2315,15.2517,184300.0
2009-04-15 14:00:00,30.25,30.31,30.16,30.18,275300.0,15.2567,15.287,15.2113,15.2214,275300.0
2009-04-15 14:30:00,30.17,30.21,30.09,30.14,252600.0,15.2163,15.2365,15.176,15.2012,252600.0
2009-04-15 15:00:00,30.14,30.26,30.09,30.2,354600.0,15.2012,15.2617,15.176,15.2315,354600.0
2009-04-15 15:30:00,30.18,30.37,30.14,30.33,682100.0,15.2214,15.3172,15.2012,15.297,682100.0
2009-04-16 09:30:00,30.5,30.68,30.21,30.22,186400.0,15.3828,15.4736,15.2365,15.2416,186400.0
2009-04-16 10:00:00,30.21,30.31,30.09,30.25,189800.0,15.2365,15.287,15.176,15.2567,189800.0
2009-04-16 10:30:00,30.26,30.36,30.16,30.19,156100.0,15.2617,15.3122,15.2113,15.2264,156100.0
2009-04-16 11:00:00,30.19,30.24,30.11,30.13,195400.0,15.2264,15.2517,15.1861,15.1962,195400.0
2009-04-16 11:30:00,30.13,30.17,30.04,30.12,209400.0,15.1962,15.2163,15.1508,15.1911,209400.0
2009-04-16 12:00:00,30.12,30.15,30.06,30.14,127000.0,15.1911,15.2063,15.1609,15.2012,127000.0
2009-04-16 12:30:00,30.13,30.23,30.13,30.18,129500.0,15.1962,15.2466,15.1962,15.2214,129500.0
2009-04-16 13:00:00,30.19,30.19,30.09,30.12,117700.0,15.2264,15.2264,15.176,15.1911,117700.0
2009-04-16 13:30:00,30.12,30.12,29.84,29.98,210300.0,15.1911,15.1911,15.0499,15.1205,210300.0
2009-04-16 14:00:00,29.99,30.1,29.96,30.07,174100.0,15.1256,15.181,15.1104,15.1659,174100.0
2009-04-16 14:30:00,30.07,30.12,29.97,30.01,354000.0,15.1659,15.1911,15.1155,15.1357,354000.0
2009-04-16 15:00:00,30.01,30.16,30.0,30.05,359000.0,15.1357,15.2113,15.1306,15.1558,359000.0
2009-04-16 15:30:00,30.05,30.18,29.99,30.04,671200.0,15.1558,15.2214,15.1256,15.1508,671200.0
2009-04-17 09:30:00,30.07,30.27,29.92,29.97,831400.0,15.1659,15.2668,15.0903,15.1155,831400.0
2009-04-17 10:00:00,29.98,30.05,29.92,29.94,162400.0,15.1205,15.1558,15.0903,15.1003,162400.0
2009-04-17 10:30:00,29.95,30.01,29.9,29.95,148500.0,15.1054,15.1357,15.0802,15.1054,148500.0
2009-04-17 11:00:00,29.95,30.03,29.93,29.98,130900.0,15.1054,15.1457,15.0953,15.1205,130900.0
2009-04-17 11:30:00,29.97,30.03,29.93,29.94,164800.0,15.1155,15.1457,15.0953,15.1003,164800.0
2009-04-17 12:00:00,29.94,30.01,29.91,30.0,164500.0,15.1003,15.1357,15.0852,15.1306,164500.0
2009-04-17 12:30:00,30.0,30.05,29.98,30.04,150200.0,15.1306,15.1558,15.1205,15.1508,150200.0
2009-04-17 13:00:00,30.04,30.14,30.01,30.14,237500.0,15.1508,15.2012,15.1357,15.2012,237500.0
2009-04-17 13:30:00,30.13,30.13,30.01,30.08,119500.0,15.1962,15.1962,15.1357,15.171,119500.0
2009-04-17 14:00:00,30.08,30.13,30.04,30.11,171200.0,15.171,15.1962,15.1508,15.1861,171200.0
2009-04-17 14:30:00,30.11,30.13,29.86,29.88,169600.0,15.1861,15.1962,15.06,15.0701,169600.0
2009-04-17 15:00:00,29.88,30.07,29.87,30.05,270500.0,15.0701,15.1659,15.065,15.1558,270500.0
2009-04-17 15:30:00,30.06,30.06,29.9,29.96,686100.0,15.1609,15.1609,15.0802,15.1104,686100.0
2009-04-20 09:30:00,29.56,30.02,29.56,29.78,302900.0,14.9087,15.1407,14.9087,15.0196,302900.0
2009-04-20 10:00:00,29.77,30.06,29.69,30.02,308500.0,15.0146,15.1609,14.9743,15.1407,308500.0
2009-04-20 10:30:00,30.02,30.05,29.91,30.0,247300.0,15.1407,15.1558,15.0852,15.1306,247300.0
2009-04-20 11:00:00,29.99,30.03,29.92,29.93,160700.0,15.1256,15.1457,15.0903,15.0953,160700.0
2009-04-20 11:30:00,29.94,29.96,29.79,29.79,107700.0,15.1003,15.1104,15.0247,15.0247,107700.0
2009-04-20 12:00:00,29.8,29.8,29.72,29.73,95900.0,15.0297,15.0297,14.9894,14.9944,95900.0
2009-04-20 12:30:00,29.73,29.87,29.72,29.87,83200.0,14.9944,15.065,14.9894,15.065,83200.0
2009-04-20 13:00:00,29.86,29.87,29.78,29.78,98100.0,15.06,15.065,15.0196,15.0196,98100.0
2009-04-20 13:30:00,29.79,29.79,29.67,29.68,132400.0,15.0247,15.0247,14.9642,14.9692,132400.0
2009-04-20 14:00:00,29.68,29.69,29.57,29.6,171700.0,14.9692,14.9743,14.9137,14.9289,171700.0
2009-04-20 14:30:00,29.6,29.6,29.55,29.57,200700.0,14.9289,14.9289,14.9036,14.9137,200700.0
2009-04-20 15:00:00,29.57,29.64,29.56,29.62,242000.0,14.9137,14.949,14.9087,14.939,242000.0
2009-04-20 15:30:00,29.62,29.69,29.54,29.62,722800.0,14.939,14.9743,14.8986,14.939,722800.0
2009-04-21 09:30:00,29.49,29.99,29.49,29.56,248300.0,14.8734,15.1256,14.8734,14.9087,248300.0
2009-04-21 10:00:00,29.55,29.67,29.46,29.47,196300.0,14.9036,14.9642,14.8583,14.8633,196300.0
2009-04-21 10:30:00,29.47,29.52,29.41,29.41,164600.0,14.8633,14.8885,14.833,14.833,164600.0
2009-04-21 11:00:00,29.42,29.51,29.31,29.5,365000.0,14.8381,14.8835,14.7826,14.8784,365000.0
2009-04-21 11:30:00,29.5,29.54,29.47,29.5,210600.0,14.8784,14.8986,14.8633,14.8784,210600.0
2009-04-21 12:00:00,29.5,29.59,29.5,29.56,162100.0,14.8784,14.9238,14.8784,14.9087,162100.0
2009-04-21 12:30:00,29.56,29.6,29.4,29.41,147600.0,14.9087,14.9289,14.828,14.833,147600.0
2009-04-21 13:00:00,29.41,29.42,29.26,29.31,142200.0,14.833,14.8381,14.7574,14.7826,142200.0
2009-04-21 13:30:00,29.32,29.41,29.31,29.37,145500.0,14.7876,14.833,14.7826,14.8129,145500.0
2009-04-21 14:00:00,29.38,29.5,29.37,29.5,149200.0,14.8179,14.8784,14.8129,14.8784,149200.0
2009-04-21 14:30:00,29.5,29.54,29.33,29.33,312400.0,14.8784,14.8986,14.7927,14.7927,312400.0
2009-04-21 15:00:00,29.34,29.43,29.3,29.37,533900.0,14.7977,14.8431,14.7776,14.8129,533900.0
2009-04-21 15:30:00,29.37,29.41,29.28,29.34,550600.0,14.8129,14.833,14.7675,14.7977,550600.0
2009-04-22 09:30:00,29.34,29.34,29.0,29.09,321500.0,14.7977,14.7977,14.6263,14.6716,321500.0
2009-04-22 10:00:00,29.1,29.31,29.06,29.25,350500.0,14.6767,14.7826,14.6565,14.7523,350500.0
2009-04-22 10:30:00,29.26,29.37,29.19,29.22,353200.0,14.7574,14.8129,14.7221,14.7372,353200.0
2009-04-22 11:00:00,29.22,29.29,29.2,29.23,151200.0,14.7372,14.7725,14.7271,14.7423,151200.0
2009-04-22 11:30:00,29.24,29.4,29.23,29.37,242000.0,14.7473,14.828,14.7423,14.8129,242000.0
2009-04-22 12:00:00,29.37,29.38,29.3,29.31,195600.0,14.8129,14.8179,14.7776,14.7826,195600.0
2009-04-22 12:30:00,29.31,29.35,29.24,29.24,229000.0,14.7826,14.8028,14.7473,14.7473,229000.0
2009-04-22 13:00:00,29.24,29.24,29.1,29.14,220100.0,14.7473,14.7473,14.6767,14.6969,220100.0
2009-04-22 13:30:00,29.15,29.19,29.12,29.17,425300.0,14.7019,14.7221,14.6868,14.712,425300.0
2009-04-22 14:00:00,29.17,29.29,29.15,29.21,238300.0,14.712,14.7725,14.7019,14.7322,238300.0
2009-04-22 14:30:00,29.22,29.34,29.21,29.21,322100.0,14.7372,14.7977,14.7322,14.7322,322100.0
2009-04-22 15:00:00,29.21,29.3,29.1,29.16,437100.0,14.7322,14.7776,14.6767,14.7069,437100.0
2009-04-22 15:30:00,29.15,29.2,28.99,29.0,752900.0,14.7019,14.7271,14.6212,14.6263,752900.0
2009-04-23 09:30:00,29.2,29.23,28.74,28.77,205800.0,14.7271,14.7423,14.4951,14.5103,205800.0
2009-04-23 10:00:00,28.77,29.04,28.7,29.04,270700.0,14.5103,14.6464,14.4749,14.6464,270700.0
2009-04-23 10:30:00,29.04,29.17,28.99,29.03,196100.0,14.6464,14.712,14.6212,14.6414,196100.0
2009-04-23 11:00:00,29.03,29.19,28.99,29.17,259100.0,14.6414,14.7221,14.6212,14.712,259100.0
2009-04-23 11:30:00,29.17,29.18,29.04,29.07,198500.0,14.712,14.717,14.6464,14.6616,198500.0
2009-04-23 12:00:00,29.07,29.16,29.03,29.15,140100.0,14.6616,14.7069,14.6414,14.7019,140100.0
2009-04-23 12:30:00,29.15,29.16,29.0,29.02,112500.0,14.7019,14.7069,14.6263,14.6363,112500.0
2009-04-23 13:00:00,29.02,29.24,29.02,29.22,155700.0,14.6363,14.7473,14.6363,14.7372,155700.0
2009-04-23 13:30:00,29.22,29.24,29.15,29.2,152400.0,14.7372,14.7473,14.7019,14.7271,152400.0
2009-04-23 14:00:00,29.21,29.23,29.11,29.18,207400.0,14.7322,14.7423,14.6817,14.717,207400.0
2009-04-23 14:30:00,29.19,29.3,29.18,29.2,258600.0,14.7221,14.7776,14.717,14.7271,258600.0
2009-04-23 15:00:00,29.2,29.22,29.07,29.15,346300.0,14.7271,14.7372,14.6616,14.7019,346300.0
2009-04-23 15:30:00,29.15,29.33,29.05,29.28,553600.0,14.7019,14.7927,14.6515,14.7675,553600.0
2009-04-24 09:30:00,29.49,29.49,29.1,29.21,292900.0,14.8734,14.8734,14.6767,14.7322,292900.0
2009-04-24 10:00:00,29.2,29.28,29.05,29.15,513200.0,14.7271,14.7675,14.6515,14.7019,513200.0
2009-04-24 10:30:00,29.15,29.32,29.13,29.3,163900.0,14.7019,14.7876,14.6918,14.7776,163900.0
2009-04-24 11:00:00,29.3,29.35,29.19,29.34,276200.0,14.7776,14.8028,14.7221,14.7977,276200.0
2009-04-24 11:30:00,29.34,29.43,29.29,29.36,246200.0,14.7977,14.8431,14.7725,14.8078,246200.0
2009-04-24 12:00:00,29.36,29.39,29.35,29.36,112900.0,14.8078,14.823,14.8028,14.8078,112900.0
2009-04-24 12:30:00,29.36,29.39,29.21,29.27,127600.0,14.8078,14.823,14.7322,14.7624,127600.0
2009-04-24 13:00:00,29.28,29.28,29.16,29.22,156700.0,14.7675,14.7675,14.7069,14.7372,156700.0
2009-04-24 13:30:00,29.23,29.37,29.23,29.36,180500.0,14.7423,14.8129,14.7423,14.8078,180500.0
2009-04-24 14:00:00,29.37,29.46,29.18,29.3,435100.0,14.8129,14.8583,14.717,14.7776,435100.0
2009-04-24 14:30:00,29.31,29.42,29.3,29.38,243300.0,14.7826,14.8381,14.7776,14.8179,243300.0
2009-04-24 15:00:00,29.39,29.41,29.27,29.31,271200.0,14.823,14.833,14.7624,14.7826,271200.0
2009-04-24 15:30:00,29.31,29.43,29.17,29.29,548200.0,14.7826,14.8431,14.712,14.7725,548200.0
2009-04-27 09:30:00,29.26,29.68,29.12,29.57,223700.0,14.7574,14.9692,14.6868,14.9137,223700.0
2009-04-27 10:00:00,29.58,29.84,29.5,29.75,294600.0,14.9188,15.0499,14.8784,15.0045,294600.0
2009-04-27 10:30:00,29.75,29.96,29.72,29.94,247100.0,15.0045,15.1104,14.9894,15.1003,247100.0
2009-04-27 11:00:00,29.94,29.98,29.76,29.77,124000.0,15.1003,15.1205,15.0096,15.0146,124000.0
2009-04-27 11:30:00,29.77,30.06,29.76,30.01,324100.0,15.0146,15.1609,15.0096,15.1357,324100.0
2009-04-27 12:00:00,30.0,30.06,29.91,29.92,166800.0,15.1306,15.1609,15.0852,15.0903,166800.0
2009-04-27 12:30:00,29.91,29.93,29.85,29.87,161100.0,15.0852,15.0953,15.055,15.065,161100.0
2009-04-27 13:00:00,29.86,29.9,29.69,29.69,269000.0,15.06,15.0802,14.9743,14.9743,269000.0
2009-04-27 13:30:00,29.69,29.74,29.51,29.56,149200.0,14.9743,14.9995,14.8835,14.9087,149200.0
2009-04-27 14:00:00,29.56,29.63,29.44,29.53,152100.0,14.9087,14.944,14.8482,14.8936,152100.0
2009-04-27 14:30:00,29.53,29.62,29.47,29.57,210400.0,14.8936,14.939,14.8633,14.9137,210400.0
2009-04-27 15:00:00,29.57,29.65,29.46,29.53,288000.0,14.9137,14.9541,14.8583,14.8936,288000.0
2009-04-27 15:30:00,29.53,29.66,29.47,29.57,772500.0,14.8936,14.9591,14.8633,14.9137,772500.0
2009-04-28 09:30:00,29.54,29.83,29.42,29.81,271000.0,14.8986,15.0449,14.8381,15.0348,271000.0
2009-04-28 10:00:00,29.81,29.93,29.73,29.79,231000.0,15.0348,15.0953,14.9944,15.0247,231000.0
2009-04-28 10:30:00,29.79,29.89,29.67,29.71,222600.0,15.0247,15.0751,14.9642,14.9843,222600.0
2009-04-28 11:00:00,29.71,29.79,29.63,29.72,121500.0,14.9843,15.0247,14.944,14.9894,121500.0
2009-04-28 11:30:00,29.72,29.91,29.68,29.87,143400.0,14.9894,15.0852,14.9692,15.065,143400.0
2009-04-28 12:00:00,29.87,30.08,29.85,30.03,192500.0,15.065,15.171,15.055,15.1457,192500.0
2009-04-28 12:30:00,30.03,30.1,29.99,30.09,149500.0,15.1457,15.181,15.1256,15.176,149500.0
2009-04-28 13:00:00,30.1,30.13,29.9,29.98,129500.0,15.181,15.1962,15.0802,15.1205,129500.0
2009-04-28 13:30:00,29.98,30.09,29.95,30.04,158400.0,15.1205,15.176,15.1054,15.1508,158400.0
2009-04-28 14:00:00,30.05,30.25,30.02,30.24,279500.0,15.1558,15.2567,15.1407,15.2517,279500.0
2009-04-28 14:30:00,30.24,30.3,30.11,30.11,258200.0,15.2517,15.2819,15.1861,15.1861,258200.0
2009-04-28 15:00:00,30.12,30.21,29.98,29.98,272700.0,15.1911,15.2365,15.1205,15.1205,272700.0
2009-04-28 15:30:00,29.99,30.0,29.89,29.9,379300.0,15.1256,15.1306,15.0751,15.0802,379300.0
2009-04-29 09:30:00,30.05,30.19,29.91,29.96,343800.0,15.1558,15.2264,15.0852,15.1104,343800.0
2009-04-29 10:00:00,29.96,30.0,29.78,29.8,461000.0,15.1104,15.1306,15.0196,15.0297,461000.0
2009-04-29 10:30:00,29.8,29.9,29.69,29.7,408400.0,15.0297,15.0802,14.9743,14.9793,408400.0
2009-04-29 11:00:00,29.7,29.9,29.68,29.86,319500.0,14.9793,15.0802,14.9692,15.06,319500.0
2009-04-29 11:30:00,29.87,29.89,29.81,29.82,169000.0,15.065,15.0751,15.0348,15.0398,169000.0
2009-04-29 12:00:00,29.82,29.9,29.81,29.88,107600.0,15.0398,15.0802,15.0348,15.0701,107600.0
2009-04-29 12:30:00,29.87,29.87,29.75,29.78,258300.0,15.065,15.065,15.0045,15.0196,258300.0
2009-04-29 13:00:00,29.78,29.8,29.73,29.79,235300.0,15.0196,15.0297,14.9944,15.0247,235300.0
2009-04-29 13:30:00,29.8,29.85,29.75,29.8,252600.0,15.0297,15.055,15.0045,15.0297,252600.0
2009-04-29 14:00:00,29.8,29.93,29.64,29.73,264800.0,15.0297,15.0953,14.949,14.9944,264800.0
2009-04-29 14:30:00,29.72,29.85,29.6,29.67,449200.0,14.9894,15.055,14.9289,14.9642,449200.0
2009-04-29 15:00:00,29.67,29.75,29.6,29.7,469200.0,14.9642,15.0045,14.9289,14.9793,469200.0
2009-04-29 15:30:00,29.69,29.75,29.44,29.6,1232600.0,14.9743,15.0045,14.8482,14.9289,1232600.0
2009-04-30 09:30:00,30.5,30.52,30.04,30.14,747300.0,15.3828,15.3929,15.1508,15.2012,747300.0
2009-04-30 10:00:00,30.15,30.29,30.05,30.07,429800.0,15.2063,15.2769,15.1558,15.1659,429800.0
2009-04-30 10:30:00,30.08,30.22,29.93,30.17,350500.0,15.171,15.2416,15.0953,15.2163,350500.0
2009-04-30 11:00:00,30.16,30.22,30.05,30.06,292600.0,15.2113,15.2416,15.1558,15.1609,292600.0
2009-04-30 11:30:00,30.06,30.07,29.79,29.91,242800.0,15.1609,15.1659,15.0247,15.0852,242800.0
2009-04-30 12:00:00,29.91,29.96,29.85,29.9,205700.0,15.0852,15.1104,15.055,15.0802,205700.0
2009-04-30 12:30:00,29.9,29.9,29.62,29.79,355900.0,15.0802,15.0802,14.939,15.0247,355900.0
2009-04-30 13:00:00,29.79,29.92,29.72,29.91,186300.0,15.0247,15.0903,14.9894,15.0852,186300.0
2009-04-30 13:30:00,29.91,29.94,29.83,29.94,158200.0,15.0852,15.1003,15.0449,15.1003,158200.0
2009-04-30 14:00:00,29.94,30.02,29.86,29.96,275700.0,15.1003,15.1407,15.06,15.1104,275700.0
2009-04-30 14:30:00,29.97,29.97,29.8,29.89,208700.0,15.1155,15.1155,15.0297,15.0751,208700.0
2009-04-30 15:00:00,29.9,29.97,29.75,29.95,310900.0,15.0802,15.1155,15.0045,15.1054,310900.0
2009-04-30 15:30:00,29.94,30.34,29.93,30.15,824800.0,15.1003,15.3021,15.0953,15.2063,824800.0
2009-05-01 09:30:00,30.2,30.6,30.19,30.5,256400.0,15.2315,15.4332,15.2264,15.3828,256400.0
2009-05-01 10:00:00,30.51,30.63,30.35,30.48,340200.0,15.3878,15.4483,15.3071,15.3727,340200.0
2009-05-01 10:30:00,30.48,30.73,30.47,30.73,254200.0,15.3727,15.4988,15.3677,15.4988,254200.0
2009-05-01 11:00:00,30.73,30.85,30.68,30.81,252200.0,15.4988,15.5593,15.4736,15.5391,252200.0
2009-05-01 11:30:00,30.81,30.85,30.74,30.78,147700.0,15.5391,15.5593,15.5038,15.524,147700.0
2009-05-01 12:00:00,30.78,30.8,30.69,30.74,123800.0,15.524,15.5341,15.4786,15.5038,123800.0
2009-05-01 12:30:00,30.74,30.89,30.72,30.77,164900.0,15.5038,15.5795,15.4937,15.519,164900.0
2009-05-01 13:00:00,30.77,30.8,30.68,30.77,96400.0,15.519,15.5341,15.4736,15.519,96400.0
2009-05-01 13:30:00,30.77,30.85,30.72,30.8,137800.0,15.519,15.5593,15.4937,15.5341,137800.0
2009-05-01 14:00:00,30.8,30.88,30.78,30.85,157700.0,15.5341,15.5744,15.524,15.5593,157700.0
2009-05-01 14:30:00,30.85,30.93,30.83,30.92,207700.0,15.5593,15.5997,15.5492,15.5946,207700.0
2009-05-01 15:00:00,30.91,30.94,30.79,30.82,194000.0,15.5896,15.6047,15.529,15.5442,194000.0
2009-05-01 15:30:00,30.81,31.08,30.77,31.08,534100.0,15.5391,15.6753,15.519,15.6753,534100.0
2009-05-04 09:30:00,31.33,31.48,31.09,31.19,368900.0,15.8014,15.8771,15.6804,15.7308,368900.0
2009-05-04 10:00:00,31.2,31.48,31.18,31.42,251300.0,15.7358,15.8771,15.7257,15.8468,251300.0
2009-05-04 10:30:00,31.43,31.43,31.36,31.38,137600.0,15.8518,15.8518,15.8165,15.8266,137600.0
2009-05-04 11:00:00,31.38,31.45,31.35,31.39,275900.0,15.8266,15.8619,15.8115,15.8317,275900.0
2009-05-04 11:30:00,31.4,31.48,31.36,31.42,180500.0,15.8367,15.8771,15.8165,15.8468,180500.0
2009-05-04 12:00:00,31.41,31.52,31.37,31.38,146700.0,15.8417,15.8972,15.8216,15.8266,146700.0
2009-05-04 12:30:00,31.38,31.51,31.38,31.39,100400.0,15.8266,15.8922,15.8266,15.8317,100400.0
2009-05-04 13:00:00,31.4,31.46,31.36,31.41,109200.0,15.8367,15.867,15.8165,15.8417,109200.0
2009-05-04 13:30:00,31.41,31.48,31.37,31.37,67800.0,15.8417,15.8771,15.8216,15.8216,67800.0
2009-05-04 14:00:00,31.38,31.53,31.32,31.53,114100.0,15.8266,15.9023,15.7964,15.9023,114100.0
2009-05-04 14:30:00,31.52,31.6,31.45,31.59,231300.0,15.8972,15.9376,15.8619,15.9325,231300.0
2009-05-04 15:00:00,31.59,31.6,31.4,31.46,222900.0,15.9325,15.9376,15.8367,15.867,222900.0
2009-05-04 15:30:00,31.46,31.59,31.42,31.59,698100.0,15.867,15.9325,15.8468,15.9325,698100.0
2009-05-05 09:30:00,31.55,31.77,31.5,31.55,192900.0,15.9124,16.0233,15.8871,15.9124,192900.0
2009-05-05 10:00:00,31.55,31.61,31.39,31.43,193900.0,15.9124,15.9426,15.8317,15.8518,193900.0
2009-05-05 10:30:00,31.42,31.52,31.36,31.41,173700.0,15.8468,15.8972,15.8165,15.8417,173700.0
2009-05-05 11:00:00,31.42,31.55,31.35,31.55,199800.0,15.8468,15.9124,15.8115,15.9124,199800.0
2009-05-05 11:30:00,31.55,31.7,31.54,31.62,194800.0,15.9124,15.988,15.9073,15.9477,194800.0
2009-05-05 12:00:00,31.62,31.65,31.53,31.54,82200.0,15.9477,15.9628,15.9023,15.9073,82200.0
2009-05-05 12:30:00,31.54,31.67,31.5,31.65,254500.0,15.9073,15.9729,15.8871,15.9628,254500.0
2009-05-05 13:00:00,31.66,31.71,31.63,31.63,123100.0,15.9678,15.9931,15.9527,15.9527,123100.0
2009-05-05 13:30:00,31.63,31.68,31.61,31.66,146200.0,15.9527,15.9779,15.9426,15.9678,146200.0
2009-05-05 14:00:00,31.66,31.68,31.62,31.62,163200.0,15.9678,15.9779,15.9477,15.9477,163200.0
2009-05-05 14:30:00,31.62,31.74,31.6,31.7,280000.0,15.9477,16.0082,15.9376,15.988,280000.0
2009-05-05 15:00:00,31.69,31.73,31.58,31.59,276200.0,15.983,16.0031,15.9275,15.9325,276200.0
2009-05-05 15:30:00,31.6,31.68,31.53,31.66,393500.0,15.9376,15.9779,15.9023,15.9678,393500.0
2009-05-06 09:30:00,31.9,31.97,31.35,31.35,157700.0,16.0889,16.1242,15.8115,15.8115,157700.0
2009-05-06 10:00:00,31.36,31.76,31.35,31.7,173500.0,15.8165,16.0183,15.8115,15.988,173500.0
2009-05-06 10:30:00,31.71,31.78,31.63,31.67,120800.0,15.9931,16.0284,15.9527,15.9729,120800.0
2009-05-06 11:00:00,31.68,31.73,31.44,31.5,191500.0,15.9779,16.0031,15.8569,15.8871,191500.0
2009-05-06 11:30:00,31.5,31.63,31.47,31.61,96700.0,15.8871,15.9527,15.872,15.9426,96700.0
2009-05-06 12:00:00,31.6,31.64,31.56,31.58,98300.0,15.9376,15.9577,15.9174,15.9275,98300.0
2009-05-06 12:30:00,31.58,31.58,31.46,31.47,128400.0,15.9275,15.9275,15.867,15.872,128400.0
2009-05-06 13:00:00,31.46,31.48,31.36,31.37,125500.0,15.867,15.8771,15.8165,15.8216,125500.0
2009-05-06 13:30:00,31.37,31.5,31.34,31.49,139200.0,15.8216,15.8871,15.8064,15.8821,139200.0
2009-05-06 14:00:00,31.49,31.51,31.34,31.34,180800.0,15.8821,15.8922,15.8064,15.8064,180800.0
2009-05-06 14:30:00,31.35,31.5,31.33,31.38,172300.0,15.8115,15.8871,15.8014,15.8266,172300.0
2009-05-06 15:00:00,31.37,31.47,31.37,31.44,175300.0,15.8216,15.872,15.8216,15.8569,175300.0
2009-05-06 15:30:00,31.43,31.54,31.4,31.54,428800.0,15.8518,15.9073,15.8367,15.9073,428800.0
2009-05-07 09:30:00,31.81,31.81,31.37,31.7,191800.0,16.0435,16.0435,15.8216,15.988,191800.0
2009-05-07 10:00:00,31.69,31.88,31.65,31.74,221900.0,15.983,16.0788,15.9628,16.0082,221900.0
2009-05-07 10:30:00,31.74,31.9,31.74,31.83,182600.0,16.0082,16.0889,16.0082,16.0536,182600.0
2009-05-07 11:00:00,31.82,32.01,31.8,32.01,243500.0,16.0485,16.1444,16.0384,16.1444,243500.0
2009-05-07 11:30:00,32.02,32.05,31.91,31.94,189300.0,16.1494,16.1645,16.0939,16.1091,189300.0
2009-05-07 12:00:00,31.95,31.95,31.8,31.8,90300.0,16.1141,16.1141,16.0384,16.0384,90300.0
2009-05-07 12:30:00,31.81,31.91,31.77,31.89,110000.0,16.0435,16.0939,16.0233,16.0838,110000.0
2009-05-07 13:00:00,31.89,32.01,31.87,31.96,157400.0,16.0838,16.1444,16.0737,16.1191,157400.0
2009-05-07 13:30:00,31.96,32.07,31.91,31.93,205000.0,16.1191,16.1746,16.0939,16.104,205000.0
2009-05-07 14:00:00,31.93,31.96,31.82,31.85,146400.0,16.104,16.1191,16.0485,16.0637,146400.0
2009-05-07 14:30:00,31.85,31.91,31.78,31.86,128200.0,16.0637,16.0939,16.0284,16.0687,128200.0
2009-05-07 15:00:00,31.87,31.92,31.81,31.9,251300.0,16.0737,16.099,16.0435,16.0889,251300.0
2009-05-07 15:30:00,31.89,31.92,31.74,31.82,482600.0,16.0838,16.099,16.0082,16.0485,482600.0
2009-05-08 09:30:00,32.22,32.46,32.0,32.24,251500.0,16.2503,16.3713,16.1393,16.2604,251500.0
2009-05-08 10:00:00,32.25,32.35,32.02,32.33,364500.0,16.2654,16.3158,16.1494,16.3058,364500.0
2009-05-08 10:30:00,32.33,32.68,32.31,32.59,287800.0,16.3058,16.4823,16.2957,16.4369,287800.0
2009-05-08 11:00:00,32.59,32.71,32.52,32.53,191000.0,16.4369,16.4974,16.4016,16.4066,191000.0
2009-05-08 11:30:00,32.53,32.53,32.36,32.44,148800.0,16.4066,16.4066,16.3209,16.3612,148800.0
2009-05-08 12:00:00,32.45,32.45,32.13,32.13,221200.0,16.3663,16.3663,16.2049,16.2049,221200.0
2009-05-08 12:30:00,32.13,32.32,32.06,32.28,203600.0,16.2049,16.3007,16.1696,16.2805,203600.0
2009-05-08 13:00:00,32.28,32.29,32.12,32.19,125600.0,16.2805,16.2856,16.1998,16.2351,125600.0
2009-05-08 13:30:00,32.19,32.23,32.11,32.16,149900.0,16.2351,16.2553,16.1948,16.22,149900.0
2009-05-08 14:00:00,32.16,32.18,32.08,32.12,189300.0,16.22,16.2301,16.1797,16.1998,189300.0
2009-05-08 14:30:00,32.13,32.16,32.04,32.04,173600.0,16.2049,16.22,16.1595,16.1595,173600.0
2009-05-08 15:00:00,32.04,32.05,31.75,31.75,248000.0,16.1595,16.1645,16.0132,16.0132,248000.0
2009-05-08 15:30:00,31.75,31.87,31.67,31.87,495500.0,16.0132,16.0737,15.9729,16.0737,495500.0
2009-05-11 09:30:00,31.75,31.91,31.55,31.8,233200.0,16.0132,16.0939,15.9124,16.0384,233200.0
2009-05-11 10:00:00,31.79,31.81,31.5,31.5,280700.0,16.0334,16.0435,15.8871,15.8871,280700.0
2009-05-11 10:30:00,31.51,31.74,31.43,31.58,227900.0,15.8922,16.0082,15.8518,15.9275,227900.0
2009-05-11 11:00:00,31.57,31.63,31.48,31.48,145400.0,15.9224,15.9527,15.8771,15.8771,145400.0
2009-05-11 11:30:00,31.48,31.6,31.45,31.58,151100.0,15.8771,15.9376,15.8619,15.9275,151100.0
2009-05-11 12:00:00,31.58,31.66,31.5,31.62,140500.0,15.9275,15.9678,15.8871,15.9477,140500.0
2009-05-11 12:30:00,31.62,31.68,31.58,31.64,106800.0,15.9477,15.9779,15.9275,15.9577,106800.0
2009-05-11 13:00:00,31.64,31.68,31.54,31.66,129800.0,15.9577,15.9779,15.9073,15.9678,129800.0
2009-05-11 13:30:00,31.65,31.73,31.64,31.65,143900.0,15.9628,16.0031,15.9577,15.9628,143900.0
2009-05-11 14:00:00,31.66,31.78,31.63,31.78,162700.0,15.9678,16.0284,15.9527,16.0284,162700.0
2009-05-11 14:30:00,31.77,31.88,31.75,31.88,250600.0,16.0233,16.0788,16.0132,16.0788,250600.0
2009-05-11 15:00:00,31.87,31.9,31.74,31.78,232000.0,16.0737,16.0889,16.0082,16.0284,232000.0
2009-05-11 15:30:00,31.77,31.89,31.71,31.77,420000.0,16.0233,16.0838,15.9931,16.0233,420000.0
2009-05-12 09:30:00,31.97,32.14,31.62,32.01,165300.0,16.1242,16.2099,15.9477,16.1444,165300.0
2009-05-12 10:00:00,32.01,32.01,31.82,31.9,180200.0,16.1444,16.1444,16.0485,16.0889,180200.0
2009-05-12 10:30:00,31.89,32.0,31.85,32.0,113700.0,16.0838,16.1393,16.0637,16.1393,113700.0
2009-05-12 11:00:00,32.01,32.03,31.77,31.82,159600.0,16.1444,16.1544,16.0233,16.0485,159600.0
2009-05-12 11:30:00,31.83,31.96,31.81,31.91,116600.0,16.0536,16.1191,16.0435,16.0939,116600.0
2009-05-12 12:00:00,31.92,31.98,31.84,31.89,133000.0,16.099,16.1292,16.0586,16.0838,133000.0
2009-05-12 12:30:00,31.9,31.91,31.8,31.8,106000.0,16.0889,16.0939,16.0384,16.0384,106000.0
2009-05-12 13:00:00,31.8,31.84,31.75,31.79,108100.0,16.0384,16.0586,16.0132,16.0334,108100.0
2009-05-12 13:30:00,31.79,31.82,31.73,31.74,113800.0,16.0334,16.0485,16.0031,16.0082,113800.0
2009-05-12 14:00:00,31.73,31.8,31.66,31.75,171500.0,16.0031,16.0384,15.9678,16.0132,171500.0
2009-05-12 14:30:00,31.75,31.9,31.69,31.86,132100.0,16.0132,16.0889,15.983,16.0687,132100.0
2009-05-12 15:00:00,31.86,32.03,31.85,31.97,261800.0,16.0687,16.1544,16.0637,16.1242,261800.0
2009-05-12 15:30:00,31.97,32.05,31.91,31.96,364100.0,16.1242,16.1645,16.0939,16.1191,364100.0
2009-05-13 09:30:00,31.61,31.92,31.53,31.61,205100.0,15.9426,16.099,15.9023,15.9426,205100.0
2009-05-13 10:00:00,31.61,31.81,31.61,31.8,191300.0,15.9426,16.0435,15.9426,16.0384,191300.0
2009-05-13 10:30:00,31.81,31.89,31.5,31.55,185600.0,16.0435,16.0838,15.8871,15.9124,185600.0
2009-05-13 11:00:00,31.56,31.65,31.53,31.62,107900.0,15.9174,15.9628,15.9023,15.9477,107900.0
2009-05-13 11:30:00,31.61,31.64,31.5,31.5,119400.0,15.9426,15.9577,15.8871,15.8871,119400.0
2009-05-13 12:00:00,31.5,31.56,31.4,31.41,116200.0,15.8871,15.9174,15.8367,15.8417,116200.0
2009-05-13 12:30:00,31.41,31.44,31.25,31.25,137300.0,15.8417,15.8569,15.761,15.761,137300.0
2009-05-13 13:00:00,31.25,31.29,31.09,31.09,182400.0,15.761,15.7812,15.6804,15.6804,182400.0
2009-05-13 13:30:00,31.1,31.19,31.09,31.19,138400.0,15.6854,15.7308,15.6804,15.7308,138400.0
2009-05-13 14:00:00,31.19,31.2,31.09,31.19,134800.0,15.7308,15.7358,15.6804,15.7308,134800.0
2009-05-13 14:30:00,31.18,31.32,31.13,31.3,228000.0,15.7257,15.7964,15.7005,15.7863,228000.0
2009-05-13 15:00:00,31.3,31.35,31.21,31.26,261000.0,15.7863,15.8115,15.7409,15.7661,261000.0
2009-05-13 15:30:00,31.27,31.46,31.26,31.31,704100.0,15.7711,15.867,15.7661,15.7913,704100.0
2009-05-14 09:30:00,31.36,31.44,31.0,31.25,249000.0,15.8165,15.8569,15.635,15.761,249000.0
2009-05-14 10:00:00,31.25,31.26,31.0,31.01,188600.0,15.761,15.7661,15.635,15.64,188600.0
2009-05-14 10:30:00,31.02,31.17,30.79,30.83,274800.0,15.645,15.7207,15.529,15.5492,274800.0
2009-05-14 11:00:00,30.82,30.88,30.68,30.88,188800.0,15.5442,15.5744,15.4736,15.5744,188800.0
2009-05-14 11:30:00,30.88,31.04,30.81,30.99,119300.0,15.5744,15.6551,15.5391,15.6299,119300.0
2009-05-14 12:00:00,30.98,31.03,30.91,30.94,83800.0,15.6249,15.6501,15.5896,15.6047,83800.0
2009-05-14 12:30:00,30.94,31.01,30.88,30.9,116600.0,15.6047,15.64,15.5744,15.5845,116600.0
2009-05-14 13:00:00,30.91,30.92,30.84,30.87,108600.0,15.5896,15.5946,15.5543,15.5694,108600.0
2009-05-14 13:30:00,30.87,30.94,30.8,30.94,126000.0,15.5694,15.6047,15.5341,15.6047,126000.0
2009-05-14 14:00:00,30.94,31.1,30.93,31.1,107200.0,15.6047,15.6854,15.5997,15.6854,107200.0
2009-05-14 14:30:00,31.1,31.17,31.06,31.15,147900.0,15.6854,15.7207,15.6652,15.7106,147900.0
2009-05-14 15:00:00,31.15,31.16,31.05,31.06,193300.0,15.7106,15.7157,15.6602,15.6652,193300.0
2009-05-14 15:30:00,31.07,31.17,30.99,31.01,503100.0,15.6703,15.7207,15.6299,15.64,503100.0
2009-05-15 09:30:00,30.91,31.02,30.54,30.55,418700.0,15.5896,15.645,15.403,15.408,418700.0
2009-05-15 10:00:00,30.53,30.59,30.45,30.45,208100.0,15.3979,15.4282,15.3576,15.3576,208100.0
2009-05-15 10:30:00,30.45,30.69,30.45,30.69,144200.0,15.3576,15.4786,15.3576,15.4786,144200.0
2009-05-15 11:00:00,30.69,30.72,30.64,30.66,139600.0,15.4786,15.4937,15.4534,15.4635,139600.0
2009-05-15 11:30:00,30.66,30.67,30.28,30.45,242700.0,15.4635,15.4685,15.2718,15.3576,242700.0
2009-05-15 12:00:00,30.45,30.59,30.25,30.59,296400.0,15.3576,15.4282,15.2567,15.4282,296400.0
2009-05-15 12:30:00,30.59,30.63,30.3,30.48,178300.0,15.4282,15.4483,15.2819,15.3727,178300.0
2009-05-15 13:00:00,30.49,30.5,30.42,30.43,95600.0,15.3777,15.3828,15.3424,15.3475,95600.0
2009-05-15 13:30:00,30.43,30.5,30.41,30.5,104500.0,15.3475,15.3828,15.3374,15.3828,104500.0
2009-05-15 14:00:00,30.49,30.55,30.45,30.53,163700.0,15.3777,15.408,15.3576,15.3979,163700.0
2009-05-15 14:30:00,30.53,30.55,30.46,30.47,201700.0,15.3979,15.408,15.3626,15.3677,201700.0
2009-05-15 15:00:00,30.47,30.54,30.43,30.52,268300.0,15.3677,15.403,15.3475,15.3929,268300.0
2009-05-15 15:30:00,30.51,30.56,30.43,30.54,574500.0,15.3878,15.413,15.3475,15.403,574500.0
2009-05-18 09:30:00,30.82,30.82,30.35,30.35,253000.0,15.5442,15.5442,15.3071,15.3071,253000.0
2009-05-18 10:00:00,30.35,30.42,30.3,30.35,211100.0,15.3071,15.3424,15.2819,15.3071,211100.0
2009-05-18 10:30:00,30.34,30.37,30.12,30.26,283800.0,15.3021,15.3172,15.1911,15.2617,283800.0
2009-05-18 11:00:00,30.27,30.35,30.25,30.29,141800.0,15.2668,15.3071,15.2567,15.2769,141800.0
2009-05-18 11:30:00,30.3,30.37,30.23,30.27,150200.0,15.2819,15.3172,15.2466,15.2668,150200.0
2009-05-18 12:00:00,30.27,30.28,30.12,30.12,135000.0,15.2668,15.2718,15.1911,15.1911,135000.0
2009-05-18 12:30:00,30.13,30.28,30.13,30.26,103700.0,15.1962,15.2718,15.1962,15.2617,103700.0
2009-05-18 13:00:00,30.26,30.31,30.24,30.27,81700.0,15.2617,15.287,15.2517,15.2668,81700.0
2009-05-18 13:30:00,30.28,30.33,30.22,30.31,150200.0,15.2718,15.297,15.2416,15.287,150200.0
2009-05-18 14:00:00,30.31,30.38,30.3,30.31,119900.0,15.287,15.3223,15.2819,15.287,119900.0
2009-05-18 14:30:00,30.31,30.43,30.3,30.4,152800.0,15.287,15.3475,15.2819,15.3323,152800.0
2009-05-18 15:00:00,30.41,30.42,30.34,30.36,140900.0,15.3374,15.3424,15.3021,15.3122,140900.0
2009-05-18 15:30:00,30.36,30.54,30.34,30.53,464400.0,15.3122,15.403,15.3021,15.3979,464400.0
2009-05-19 09:30:00,30.56,31.08,30.56,30.92,301600.0,15.413,15.6753,15.413,15.5946,301600.0
2009-05-19 10:00:00,30.93,31.01,30.81,30.95,265500.0,15.5997,15.64,15.5391,15.6097,265500.0
2009-05-19 10:30:00,30.94,30.96,30.84,30.89,268700.0,15.6047,15.6148,15.5543,15.5795,268700.0
2009-05-19 11:00:00,30.89,31.25,30.89,31.25,219000.0,15.5795,15.761,15.5795,15.761,219000.0
2009-05-19 11:30:00,31.25,31.39,31.17,31.35,286300.0,15.761,15.8317,15.7207,15.8115,286300.0
2009-05-19 12:00:00,31.35,31.39,31.29,31.38,186700.0,15.8115,15.8317,15.7812,15.8266,186700.0
2009-05-19 12:30:00,31.38,31.41,31.3,31.4,209400.0,15.8266,15.8417,15.7863,15.8367,209400.0
2009-05-19 13:00:00,31.4,31.41,31.33,31.38,161800.0,15.8367,15.8417,15.8014,15.8266,161800.0
2009-05-19 13:30:00,31.39,31.39,31.33,31.36,166600.0,15.8317,15.8317,15.8014,15.8165,166600.0
2009-05-19 14:00:00,31.36,31.43,31.34,31.41,121600.0,15.8165,15.8518,15.8064,15.8417,121600.0
2009-05-19 14:30:00,31.41,31.49,31.4,31.47,175600.0,15.8417,15.8821,15.8367,15.872,175600.0
2009-05-19 15:00:00,31.46,31.59,31.46,31.58,314100.0,15.867,15.9325,15.867,15.9275,314100.0
2009-05-19 15:30:00,31.58,31.58,31.38,31.43,674700.0,15.9275,15.9275,15.8266,15.8518,674700.0
2009-05-20 09:30:00,31.68,31.72,31.28,31.28,223200.0,15.9779,15.9981,15.7762,15.7762,223200.0
2009-05-20 10:00:00,31.29,31.38,31.26,31.27,243700.0,15.7812,15.8266,15.7661,15.7711,243700.0
2009-05-20 10:30:00,31.25,31.36,31.21,31.36,180300.0,15.761,15.8165,15.7409,15.8165,180300.0
2009-05-20 11:00:00,31.36,31.42,31.26,31.27,176500.0,15.8165,15.8468,15.7661,15.7711,176500.0
2009-05-20 11:30:00,31.26,31.28,31.13,31.13,179200.0,15.7661,15.7762,15.7005,15.7005,179200.0
2009-05-20 12:00:00,31.12,31.2,31.12,31.15,118000.0,15.6955,15.7358,15.6955,15.7106,118000.0
2009-05-20 12:30:00,31.16,31.19,31.12,31.19,146800.0,15.7157,15.7308,15.6955,15.7308,146800.0
2009-05-20 13:00:00,31.19,31.4,31.18,31.36,164000.0,15.7308,15.8367,15.7257,15.8165,164000.0
2009-05-20 13:30:00,31.35,31.38,31.25,31.28,135300.0,15.8115,15.8266,15.761,15.7762,135300.0
2009-05-20 14:00:00,31.28,31.31,31.17,31.27,254300.0,15.7762,15.7913,15.7207,15.7711,254300.0
2009-05-20 14:30:00,31.27,31.35,31.23,31.3,189200.0,15.7711,15.8115,15.751,15.7863,189200.0
2009-05-20 15:00:00,31.3,31.32,31.19,31.24,475400.0,15.7863,15.7964,15.7308,15.756,475400.0
2009-05-20 15:30:00,31.24,31.26,31.08,31.12,513100.0,15.756,15.7661,15.6753,15.6955,513100.0
2009-05-21 09:30:00,30.9,30.92,30.65,30.72,248500.0,15.5845,15.5946,15.4584,15.4937,248500.0
2009-05-21 10:00:00,30.71,30.89,30.5,30.51,266400.0,15.4887,15.5795,15.3828,15.3878,266400.0
2009-05-21 10:30:00,30.51,30.58,30.44,30.53,187000.0,15.3878,15.4231,15.3525,15.3979,187000.0
2009-05-21 11:00:00,30.54,30.72,30.52,30.7,179200.0,15.403,15.4937,15.3929,15.4837,179200.0
2009-05-21 11:30:00,30.69,30.77,30.6,30.62,141200.0,15.4786,15.519,15.4332,15.4433,141200.0
2009-05-21 12:00:00,30.62,30.68,30.58,30.62,169400.0,15.4433,15.4736,15.4231,15.4433,169400.0
2009-05-21 12:30:00,30.62,30.66,30.55,30.63,181900.0,15.4433,15.4635,15.408,15.4483,181900.0
2009-05-21 13:00:00,30.63,30.67,30.57,30.6,118100.0,15.4483,15.4685,15.4181,15.4332,118100.0
2009-05-21 13:30:00,30.59,30.62,30.53,30.62,154200.0,15.4282,15.4433,15.3979,15.4433,154200.0
2009-05-21 14:00:00,30.62,30.63,30.5,30.5,185000.0,15.4433,15.4483,15.3828,15.3828,185000.0
2009-05-21 14:30:00,30.5,30.55,30.48,30.53,234100.0,15.3828,15.408,15.3727,15.3979,234100.0
2009-05-21 15:00:00,30.52,30.63,30.52,30.59,212400.0,15.3929,15.4483,15.3929,15.4282,212400.0
2009-05-21 15:30:00,30.59,30.77,30.55,30.74,734000.0,15.4282,15.519,15.408,15.5038,734000.0
2009-05-22 09:30:00,30.72,31.03,30.55,30.96,158600.0,15.4937,15.6501,15.408,15.6148,158600.0
2009-05-22 10:00:00,30.96,31.0,30.76,30.95,208300.0,15.6148,15.635,15.5139,15.6097,208300.0
2009-05-22 10:30:00,30.94,31.05,30.84,31.05,138200.0,15.6047,15.6602,15.5543,15.6602,138200.0
2009-05-22 11:00:00,31.04,31.19,31.03,31.15,111900.0,15.6551,15.7308,15.6501,15.7106,111900.0
2009-05-22 11:30:00,31.15,31.16,31.03,31.04,119400.0,15.7106,15.7157,15.6501,15.6551,119400.0
2009-05-22 12:00:00,31.05,31.09,30.94,30.95,88400.0,15.6602,15.6804,15.6047,15.6097,88400.0
2009-05-22 12:30:00,30.94,30.95,30.87,30.92,141100.0,15.6047,15.6097,15.5694,15.5946,141100.0
2009-05-22 13:00:00,30.92,30.99,30.92,30.96,44600.0,15.5946,15.6299,15.5946,15.6148,44600.0
2009-05-22 13:30:00,30.97,30.97,30.85,30.95,109800.0,15.6198,15.6198,15.5593,15.6097,109800.0
2009-05-22 14:00:00,30.93,31.06,30.93,31.05,85900.0,15.5997,15.6652,15.5997,15.6602,85900.0
2009-05-22 14:30:00,31.04,31.12,31.03,31.08,103800.0,15.6551,15.6955,15.6501,15.6753,103800.0
2009-05-22 15:00:00,31.08,31.11,30.9,30.92,193200.0,15.6753,15.6904,15.5845,15.5946,193200.0
2009-05-22 15:30:00,30.92,30.92,30.8,30.82,384400.0,15.5946,15.5946,15.5341,15.5442,384400.0
2009-05-26 09:30:00,30.94,30.94,30.5,30.78,292900.0,15.6047,15.6047,15.3828,15.524,292900.0
2009-05-26 10:00:00,30.79,31.28,30.77,31.2,568000.0,15.529,15.7762,15.519,15.7358,568000.0
2009-05-26 10:30:00,31.21,31.36,31.18,31.35,220800.0,15.7409,15.8165,15.7257,15.8115,220800.0
2009-05-26 11:00:00,31.35,31.38,31.25,31.3,168400.0,15.8115,15.8266,15.761,15.7863,168400.0
2009-05-26 11:30:00,31.3,31.53,31.29,31.48,211500.0,15.7863,15.9023,15.7812,15.8771,211500.0
2009-05-26 12:00:00,31.48,31.56,31.44,31.5,189600.0,15.8771,15.9174,15.8569,15.8871,189600.0
2009-05-26 12:30:00,31.5,31.72,31.48,31.62,189100.0,15.8871,15.9981,15.8771,15.9477,189100.0
2009-05-26 13:00:00,31.61,31.72,31.6,31.66,93000.0,15.9426,15.9981,15.9376,15.9678,93000.0
2009-05-26 13:30:00,31.66,31.73,31.58,31.59,140000.0,15.9678,16.0031,15.9275,15.9325,140000.0
2009-05-26 14:00:00,31.59,31.62,31.51,31.52,165500.0,15.9325,15.9477,15.8922,15.8972,165500.0
2009-05-26 14:30:00,31.52,31.6,31.5,31.57,215100.0,15.8972,15.9376,15.8871,15.9224,215100.0
2009-05-26 15:00:00,31.56,31.59,31.49,31.53,339300.0,15.9174,15.9325,15.8821,15.9023,339300.0
2009-05-26 15:30:00,31.52,31.56,31.36,31.54,713700.0,15.8972,15.9174,15.8165,15.9073,713700.0
2009-05-27 09:30:00,31.33,31.4,30.81,30.83,320800.0,16.0293,16.0651,15.7633,15.7735,320800.0
2009-05-27 10:00:00,30.83,30.97,30.69,30.92,272300.0,15.7735,15.8451,15.7019,15.8196,272300.0
2009-05-27 10:30:00,30.92,30.93,30.7,30.83,178300.0,15.8196,15.8247,15.707,15.7735,178300.0
2009-05-27 11:00:00,30.83,30.86,30.67,30.81,199200.0,15.7735,15.7889,15.6917,15.7633,199200.0
2009-05-27 11:30:00,30.81,30.9,30.73,30.74,244500.0,15.7633,15.8093,15.7223,15.7275,244500.0
2009-05-27 12:00:00,30.75,30.89,30.75,30.86,106700.0,15.7326,15.8042,15.7326,15.7889,106700.0
2009-05-27 12:30:00,30.86,30.88,30.77,30.88,297600.0,15.7889,15.7991,15.7428,15.7991,297600.0
2009-05-27 13:00:00,30.88,30.91,30.81,30.81,121900.0,15.7991,15.8144,15.7633,15.7633,121900.0
2009-05-27 13:30:00,30.81,30.82,30.6,30.65,203300.0,15.7633,15.7684,15.6558,15.6814,203300.0
2009-05-27 14:00:00,30.64,30.67,30.56,30.6,180200.0,15.6763,15.6917,15.6354,15.6558,180200.0
2009-05-27 14:30:00,30.6,30.61,30.5,30.52,221700.0,15.6558,15.661,15.6047,15.6149,221700.0
2009-05-27 15:00:00,30.52,30.58,30.34,30.42,397400.0,15.6149,15.6456,15.5228,15.5637,397400.0
2009-05-27 15:30:00,30.41,30.47,30.31,30.35,741100.0,15.5586,15.5893,15.5075,15.5279,741100.0
2009-05-28 09:30:00,30.5,31.07,30.43,30.81,196000.0,15.6047,15.8963,15.5689,15.7633,196000.0
2009-05-28 10:00:00,30.78,30.8,30.52,30.65,261100.0,15.7479,15.7582,15.6149,15.6814,261100.0
2009-05-28 10:30:00,30.65,30.66,30.43,30.48,202200.0,15.6814,15.6865,15.5689,15.5944,202200.0
2009-05-28 11:00:00,30.47,30.76,30.41,30.75,168300.0,15.5893,15.7377,15.5586,15.7326,168300.0
2009-05-28 11:30:00,30.76,30.91,30.7,30.91,151900.0,15.7377,15.8144,15.707,15.8144,151900.0
2009-05-28 12:00:00,30.91,30.92,30.66,30.67,139800.0,15.8144,15.8196,15.6865,15.6917,139800.0
2009-05-28 12:30:00,30.66,30.81,30.66,30.79,139100.0,15.6865,15.7633,15.6865,15.753,139100.0
2009-05-28 13:00:00,30.78,31.23,30.76,31.13,343500.0,15.7479,15.9782,15.7377,15.927,343500.0
2009-05-28 13:30:00,31.13,31.19,30.95,31.0,165500.0,15.927,15.9577,15.8349,15.8605,165500.0
2009-05-28 14:00:00,31.01,31.2,30.99,31.19,214400.0,15.8656,15.9628,15.8554,15.9577,214400.0
2009-05-28 14:30:00,31.18,31.26,31.1,31.26,192600.0,15.9526,15.9935,15.9117,15.9935,192600.0
2009-05-28 15:00:00,31.26,31.3,31.11,31.14,191700.0,15.9935,16.014,15.9168,15.9321,191700.0
2009-05-28 15:30:00,31.14,31.26,31.04,31.14,541300.0,15.9321,15.9935,15.881,15.9321,541300.0
2009-05-29 09:30:00,31.36,31.38,31.01,31.23,427400.0,16.0447,16.0549,15.8656,15.9782,427400.0
2009-05-29 10:00:00,31.23,31.55,30.98,31.54,384600.0,15.9782,16.1419,15.8503,16.1368,384600.0
2009-05-29 10:30:00,31.54,31.69,31.5,31.66,237100.0,16.1368,16.2135,16.1163,16.1982,237100.0
2009-05-29 11:00:00,31.67,31.84,31.6,31.69,350200.0,16.2033,16.2903,16.1675,16.2135,350200.0
2009-05-29 11:30:00,31.7,31.79,31.55,31.64,324200.0,16.2186,16.2647,16.1419,16.1879,324200.0
2009-05-29 12:00:00,31.64,31.66,31.54,31.55,207200.0,16.1879,16.1982,16.1368,16.1419,207200.0
2009-05-29 12:30:00,31.55,31.56,31.42,31.45,107000.0,16.1419,16.147,16.0754,16.0907,107000.0
2009-05-29 13:00:00,31.44,31.52,31.38,31.44,176500.0,16.0856,16.1265,16.0549,16.0856,176500.0
2009-05-29 13:30:00,31.44,31.53,31.41,31.41,155300.0,16.0856,16.1317,16.0703,16.0703,155300.0
2009-05-29 14:00:00,31.41,31.45,31.34,31.43,134900.0,16.0703,16.0907,16.0344,16.0805,134900.0
2009-05-29 14:30:00,31.43,31.44,31.32,31.43,202800.0,16.0805,16.0856,16.0242,16.0805,202800.0
2009-05-29 15:00:00,31.44,31.55,31.37,31.52,256300.0,16.0856,16.1419,16.0498,16.1265,256300.0
2009-05-29 15:30:00,31.52,31.81,31.46,31.8,909700.0,16.1265,16.2749,16.0958,16.2698,909700.0
2009-06-01 09:30:00,31.95,32.27,31.72,32.1,385000.0,16.3465,16.5103,16.2289,16.4233,385000.0
2009-06-01 10:00:00,32.1,32.39,32.1,32.35,328700.0,16.4233,16.5717,16.4233,16.5512,328700.0
2009-06-01 10:30:00,32.34,32.5,32.31,32.46,217100.0,16.5461,16.6279,16.5307,16.6075,217100.0
2009-06-01 11:00:00,32.45,32.66,32.45,32.64,253500.0,16.6024,16.7098,16.6024,16.6996,253500.0
2009-06-01 11:30:00,32.64,32.76,32.63,32.74,221600.0,16.6996,16.761,16.6944,16.7507,221600.0
2009-06-01 12:00:00,32.73,32.76,32.66,32.75,158400.0,16.7456,16.761,16.7098,16.7558,158400.0
2009-06-01 12:30:00,32.76,32.85,32.7,32.71,301600.0,16.761,16.807,16.7303,16.7354,301600.0
2009-06-01 13:00:00,32.71,32.9,32.71,32.88,157800.0,16.7354,16.8326,16.7354,16.8224,157800.0
2009-06-01 13:30:00,32.87,32.99,32.82,32.97,230100.0,16.8172,16.8786,16.7917,16.8684,230100.0
2009-06-01 14:00:00,32.98,33.02,32.88,32.92,375800.0,16.8735,16.894,16.8224,16.8428,375800.0
2009-06-01 14:30:00,32.92,33.03,32.92,32.95,319700.0,16.8428,16.8991,16.8428,16.8582,319700.0
2009-06-01 15:00:00,32.95,32.99,32.84,32.94,330700.0,16.8582,16.8786,16.8019,16.853,330700.0
2009-06-01 15:30:00,32.94,32.99,32.75,32.89,750100.0,16.853,16.8786,16.7558,16.8275,750100.0
2009-06-02 09:30:00,32.89,32.94,32.54,32.6,207500.0,16.8275,16.853,16.6484,16.6791,207500.0
2009-06-02 10:00:00,32.6,32.76,32.46,32.61,188800.0,16.6791,16.761,16.6075,16.6842,188800.0
2009-06-02 10:30:00,32.6,32.62,32.51,32.56,139000.0,16.6791,16.6893,16.633,16.6586,139000.0
2009-06-02 11:00:00,32.58,32.6,32.49,32.53,136200.0,16.6689,16.6791,16.6228,16.6433,136200.0
2009-06-02 11:30:00,32.52,32.53,32.42,32.42,137300.0,16.6382,16.6433,16.587,16.587,137300.0
2009-06-02 12:00:00,32.42,32.46,32.34,32.37,135000.0,16.587,16.6075,16.5461,16.5614,135000.0
2009-06-02 12:30:00,32.37,32.45,32.29,32.45,120800.0,16.5614,16.6024,16.5205,16.6024,120800.0
2009-06-02 13:00:00,32.45,32.5,32.41,32.49,104700.0,16.6024,16.6279,16.5819,16.6228,104700.0
2009-06-02 13:30:00,32.49,32.57,32.45,32.55,124100.0,16.6228,16.6637,16.6024,16.6535,124100.0
2009-06-02 14:00:00,32.55,32.7,32.53,32.66,191500.0,16.6535,16.7303,16.6433,16.7098,191500.0
2009-06-02 14:30:00,32.65,32.71,32.62,32.67,145000.0,16.7047,16.7354,16.6893,16.7149,145000.0
2009-06-02 15:00:00,32.67,32.73,32.63,32.63,231000.0,16.7149,16.7456,16.6944,16.6944,231000.0
2009-06-02 15:30:00,32.64,32.72,32.58,32.6,670000.0,16.6996,16.7405,16.6689,16.6791,670000.0
2009-06-03 09:30:00,32.35,32.59,32.04,32.12,179100.0,16.5512,16.674,16.3926,16.4335,179100.0
2009-06-03 10:00:00,32.12,32.19,32.02,32.13,165100.0,16.4335,16.4693,16.3824,16.4386,165100.0
2009-06-03 10:30:00,32.14,32.18,32.06,32.08,146200.0,16.4437,16.4642,16.4028,16.413,146200.0
2009-06-03 11:00:00,32.07,32.1,31.97,31.99,108600.0,16.4079,16.4233,16.3568,16.367,108600.0
2009-06-03 11:30:00,31.98,32.04,31.85,31.86,138000.0,16.3619,16.3926,16.2954,16.3005,138000.0
2009-06-03 12:00:00,31.86,31.86,31.7,31.71,191400.0,16.3005,16.3005,16.2186,16.2237,191400.0
2009-06-03 12:30:00,31.71,31.79,31.7,31.73,164300.0,16.2237,16.2647,16.2186,16.234,164300.0
2009-06-03 13:00:00,31.72,31.8,31.69,31.71,133400.0,16.2289,16.2698,16.2135,16.2237,133400.0
2009-06-03 13:30:00,31.7,31.73,31.65,31.7,110200.0,16.2186,16.234,16.193,16.2186,110200.0
2009-06-03 14:00:00,31.7,31.72,31.64,31.64,148100.0,16.2186,16.2289,16.1879,16.1879,148100.0
2009-06-03 14:30:00,31.64,31.78,31.62,31.76,180100.0,16.1879,16.2596,16.1777,16.2493,180100.0
2009-06-03 15:00:00,31.76,31.78,31.73,31.75,228000.0,16.2493,16.2596,16.234,16.2442,228000.0
2009-06-03 15:30:00,31.74,31.94,31.72,31.94,509800.0,16.2391,16.3414,16.2289,16.3414,509800.0
2009-06-04 09:30:00,32.08,32.12,31.87,31.95,136200.0,16.413,16.4335,16.3056,16.3465,136200.0
2009-06-04 10:00:00,31.95,32.03,31.84,31.98,222200.0,16.3465,16.3875,16.2903,16.3619,222200.0
2009-06-04 10:30:00,31.98,31.99,31.82,31.93,121000.0,16.3619,16.367,16.28,16.3363,121000.0
2009-06-04 11:00:00,31.93,32.04,31.9,32.0,153900.0,16.3363,16.3926,16.321,16.3721,153900.0
2009-06-04 11:30:00,32.0,32.08,31.92,32.02,96400.0,16.3721,16.413,16.3312,16.3824,96400.0
2009-06-04 12:00:00,32.0,32.09,31.97,32.06,84600.0,16.3721,16.4182,16.3568,16.4028,84600.0
2009-06-04 12:30:00,32.06,32.07,31.99,32.0,143800.0,16.4028,16.4079,16.367,16.3721,143800.0
2009-06-04 13:00:00,32.0,32.0,31.9,32.0,81600.0,16.3721,16.3721,16.321,16.3721,81600.0
2009-06-04 13:30:00,32.0,32.1,32.0,32.1,132400.0,16.3721,16.4233,16.3721,16.4233,132400.0
2009-06-04 14:00:00,32.09,32.1,32.06,32.09,103400.0,16.4182,16.4233,16.4028,16.4182,103400.0
2009-06-04 14:30:00,32.09,32.19,32.08,32.1,133200.0,16.4182,16.4693,16.413,16.4233,133200.0
2009-06-04 15:00:00,32.1,32.15,32.06,32.07,134600.0,16.4233,16.4489,16.4028,16.4079,134600.0
2009-06-04 15:30:00,32.07,32.19,32.01,32.09,553200.0,16.4079,16.4693,16.3772,16.4182,553200.0
2009-06-05 09:30:00,32.2,32.55,31.96,32.16,206000.0,16.4744,16.6535,16.3517,16.454,206000.0
2009-06-05 10:00:00,32.15,32.15,31.72,31.74,273900.0,16.4489,16.4489,16.2289,16.2391,273900.0
2009-06-05 10:30:00,31.74,32.0,31.67,31.98,163700.0,16.2391,16.3721,16.2033,16.3619,163700.0
2009-06-05 11:00:00,31.97,32.11,31.91,32.01,209300.0,16.3568,16.4284,16.3261,16.3772,209300.0
2009-06-05 11:30:00,32.01,32.14,31.95,32.13,233000.0,16.3772,16.4437,16.3465,16.4386,233000.0
2009-06-05 12:00:00,32.14,32.22,31.96,31.98,202200.0,16.4437,16.4847,16.3517,16.3619,202200.0
2009-06-05 12:30:00,31.98,32.09,31.95,32.08,138900.0,16.3619,16.4182,16.3465,16.413,138900.0
2009-06-05 13:00:00,32.08,32.14,31.98,32.04,121500.0,16.413,16.4437,16.3619,16.3926,121500.0
2009-06-05 13:30:00,32.03,32.12,32.02,32.07,81600.0,16.3875,16.4335,16.3824,16.4079,81600.0
2009-06-05 14:00:00,32.08,32.08,31.8,31.83,151500.0,16.413,16.413,16.2698,16.2851,151500.0
2009-06-05 14:30:00,31.82,31.94,31.76,31.86,201800.0,16.28,16.3414,16.2493,16.3005,201800.0
2009-06-05 15:00:00,31.85,31.96,31.81,31.88,252300.0,16.2954,16.3517,16.2749,16.3107,252300.0
2009-06-05 15:30:00,31.88,32.07,31.86,32.03,639500.0,16.3107,16.4079,16.3005,16.3875,639500.0
2009-06-08 09:30:00,32.03,32.1,31.78,31.8,160200.0,16.3875,16.4233,16.2596,16.2698,160200.0
2009-06-08 10:00:00,31.8,31.84,31.66,31.67,126300.0,16.2698,16.2903,16.1982,16.2033,126300.0
2009-06-08 10:30:00,31.67,31.82,31.65,31.76,131800.0,16.2033,16.28,16.193,16.2493,131800.0
2009-06-08 11:00:00,31.75,31.76,31.58,31.59,150300.0,16.2442,16.2493,16.1572,16.1624,150300.0
2009-06-08 11:30:00,31.59,31.65,31.52,31.53,126600.0,16.1624,16.193,16.1265,16.1317,126600.0
2009-06-08 12:00:00,31.54,31.55,31.43,31.44,119200.0,16.1368,16.1419,16.0805,16.0856,119200.0
2009-06-08 12:30:00,31.45,31.47,31.32,31.34,102400.0,16.0907,16.101,16.0242,16.0344,102400.0
2009-06-08 13:00:00,31.35,31.4,31.3,31.36,131600.0,16.0396,16.0651,16.014,16.0447,131600.0
2009-06-08 13:30:00,31.35,31.53,31.34,31.51,121200.0,16.0396,16.1317,16.0344,16.1214,121200.0
2009-06-08 14:00:00,31.51,31.6,31.48,31.55,123900.0,16.1214,16.1675,16.1061,16.1419,123900.0
2009-06-08 14:30:00,31.55,31.59,31.38,31.45,203100.0,16.1419,16.1624,16.0549,16.0907,203100.0
2009-06-08 15:00:00,31.44,31.77,31.43,31.7,352000.0,16.0856,16.2544,16.0805,16.2186,352000.0
2009-06-08 15:30:00,31.69,31.96,31.69,31.77,854200.0,16.2135,16.3517,16.2135,16.2544,854200.0
2009-06-09 09:30:00,31.83,32.0,31.72,31.78,195500.0,16.2851,16.3721,16.2289,16.2596,195500.0
2009-06-09 10:00:00,31.8,31.8,31.55,31.67,289300.0,16.2698,16.2698,16.1419,16.2033,289300.0
2009-06-09 10:30:00,31.65,31.71,31.55,31.57,180400.0,16.193,16.2237,16.1419,16.1521,180400.0
2009-06-09 11:00:00,31.57,31.66,31.53,31.58,217200.0,16.1521,16.1982,16.1317,16.1572,217200.0
2009-06-09 11:30:00,31.58,31.61,31.52,31.56,117900.0,16.1572,16.1726,16.1265,16.147,117900.0
2009-06-09 12:00:00,31.55,31.79,31.55,31.78,123400.0,16.1419,16.2647,16.1419,16.2596,123400.0
2009-06-09 12:30:00,31.78,31.8,31.62,31.64,158200.0,16.2596,16.2698,16.1777,16.1879,158200.0
2009-06-09 13:00:00,31.64,31.77,31.64,31.74,162700.0,16.1879,16.2544,16.1879,16.2391,162700.0
2009-06-09 13:30:00,31.74,31.88,31.69,31.84,440900.0,16.2391,16.3107,16.2135,16.2903,440900.0
2009-06-09 14:00:00,31.84,32.01,31.83,32.01,298800.0,16.2903,16.3772,16.2851,16.3772,298800.0
2009-06-09 14:30:00,32.0,32.19,32.0,32.09,374200.0,16.3721,16.4693,16.3721,16.4182,374200.0
2009-06-09 15:00:00,32.08,32.11,31.84,31.88,277800.0,16.413,16.4284,16.2903,16.3107,277800.0
2009-06-09 15:30:00,31.88,31.95,31.82,31.85,443300.0,16.3107,16.3465,16.28,16.2954,443300.0
2009-06-10 09:30:00,32.03,32.33,32.03,32.21,185900.0,16.3875,16.541,16.3875,16.4796,185900.0
2009-06-10 10:00:00,32.2,32.25,32.05,32.08,149100.0,16.4744,16.5,16.3977,16.413,149100.0
2009-06-10 10:30:00,32.08,32.22,32.07,32.21,133200.0,16.413,16.4847,16.4079,16.4796,133200.0
2009-06-10 11:00:00,32.22,32.28,32.18,32.28,178800.0,16.4847,16.5154,16.4642,16.5154,178800.0
2009-06-10 11:30:00,32.27,32.33,32.24,32.32,123600.0,16.5103,16.541,16.4949,16.5358,123600.0
2009-06-10 12:00:00,32.33,32.43,32.33,32.36,154400.0,16.541,16.5921,16.541,16.5563,154400.0
2009-06-10 12:30:00,32.36,32.37,32.25,32.31,122700.0,16.5563,16.5614,16.5,16.5307,122700.0
2009-06-10 13:00:00,32.31,32.32,32.03,32.08,283400.0,16.5307,16.5358,16.3875,16.413,283400.0
2009-06-10 13:30:00,32.08,32.2,32.04,32.05,249500.0,16.413,16.4744,16.3926,16.3977,249500.0
2009-06-10 14:00:00,32.05,32.08,31.9,32.0,233600.0,16.3977,16.413,16.321,16.3721,233600.0
2009-06-10 14:30:00,31.99,32.24,31.95,32.2,239700.0,16.367,16.4949,16.3465,16.4744,239700.0
2009-06-10 15:00:00,32.2,32.21,32.05,32.15,197100.0,16.4744,16.4796,16.3977,16.4489,197100.0
2009-06-10 15:30:00,32.15,32.27,32.09,32.25,544300.0,16.4489,16.5103,16.4182,16.5,544300.0
2009-06-11 09:30:00,32.23,32.77,32.22,32.77,226100.0,16.4898,16.7661,16.4847,16.7661,226100.0
2009-06-11 10:00:00,32.78,32.8,32.56,32.58,226900.0,16.7712,16.7814,16.6586,16.6689,226900.0
2009-06-11 10:30:00,32.57,32.77,32.54,32.63,173600.0,16.6637,16.7661,16.6484,16.6944,173600.0
2009-06-11 11:00:00,32.63,32.92,32.56,32.9,240200.0,16.6944,16.8428,16.6586,16.8326,240200.0
2009-06-11 11:30:00,32.9,33.06,32.81,33.05,335700.0,16.8326,16.9144,16.7865,16.9093,335700.0
2009-06-11 12:00:00,33.05,33.19,33.03,33.17,229500.0,16.9093,16.981,16.8991,16.9707,229500.0
2009-06-11 12:30:00,33.17,33.22,33.09,33.2,326100.0,16.9707,16.9963,16.9298,16.9861,326100.0
2009-06-11 13:00:00,33.2,33.42,33.12,33.4,257400.0,16.9861,17.0986,16.9451,17.0884,257400.0
2009-06-11 13:30:00,33.4,33.4,33.21,33.26,170000.0,17.0884,17.0884,16.9912,17.0168,170000.0
2009-06-11 14:00:00,33.27,33.3,33.22,33.26,170700.0,17.0219,17.0372,16.9963,17.0168,170700.0
2009-06-11 14:30:00,33.27,33.29,33.12,33.25,194700.0,17.0219,17.0321,16.9451,17.0117,194700.0
2009-06-11 15:00:00,33.25,33.35,33.19,33.24,327800.0,17.0117,17.0628,16.981,17.0065,327800.0
2009-06-11 15:30:00,33.24,33.24,32.87,32.95,864600.0,17.0065,17.0065,16.8172,16.8582,864600.0
2009-06-12 09:30:00,32.88,32.88,32.44,32.5,223000.0,16.8224,16.8224,16.5972,16.6279,223000.0
2009-06-12 10:00:00,32.49,33.08,32.45,32.95,303100.0,16.6228,16.9247,16.6024,16.8582,303100.0
2009-06-12 10:30:00,32.95,33.24,32.91,33.1,246200.0,16.8582,17.0065,16.8377,16.9349,246200.0
2009-06-12 11:00:00,33.1,33.11,32.99,33.05,135700.0,16.9349,16.94,16.8786,16.9093,135700.0
2009-06-12 11:30:00,33.05,33.05,32.91,32.96,148400.0,16.9093,16.9093,16.8377,16.8633,148400.0
2009-06-12 12:00:00,32.95,33.09,32.95,33.04,151300.0,16.8582,16.9298,16.8582,16.9042,151300.0
2009-06-12 12:30:00,33.04,33.06,32.93,33.03,225900.0,16.9042,16.9144,16.8479,16.8991,225900.0
2009-06-12 13:00:00,33.03,33.26,33.0,33.25,176100.0,16.8991,17.0168,16.8837,17.0117,176100.0
2009-06-12 13:30:00,33.25,33.34,33.18,33.29,183000.0,17.0117,17.0577,16.9758,17.0321,183000.0
2009-06-12 14:00:00,33.29,33.31,33.2,33.28,276200.0,17.0321,17.0424,16.9861,17.027,276200.0
2009-06-12 14:30:00,33.29,33.5,33.25,33.42,221400.0,17.0321,17.1396,17.0117,17.0986,221400.0
2009-06-12 15:00:00,33.43,33.52,33.37,33.41,290400.0,17.1037,17.1498,17.073,17.0935,290400.0
2009-06-12 15:30:00,33.41,33.44,33.22,33.4,784500.0,17.0935,17.1089,16.9963,17.0884,784500.0
2009-06-15 09:30:00,33.1,33.32,32.54,32.88,189600.0,16.9349,17.0475,16.6484,16.8224,189600.0
2009-06-15 10:00:00,32.91,33.03,32.85,32.88,160900.0,16.8377,16.8991,16.807,16.8224,160900.0
2009-06-15 10:30:00,32.88,32.89,32.6,32.61,216100.0,16.8224,16.8275,16.6791,16.6842,216100.0
2009-06-15 11:00:00,32.61,32.63,32.35,32.37,270000.0,16.6842,16.6944,16.5512,16.5614,270000.0
2009-06-15 11:30:00,32.38,32.42,32.3,32.36,171700.0,16.5665,16.587,16.5256,16.5563,171700.0
2009-06-15 12:00:00,32.37,32.47,32.34,32.43,119800.0,16.5614,16.6126,16.5461,16.5921,119800.0
2009-06-15 12:30:00,32.43,32.49,32.39,32.44,91200.0,16.5921,16.6228,16.5717,16.5972,91200.0
2009-06-15 13:00:00,32.43,32.44,32.27,32.3,193700.0,16.5921,16.5972,16.5103,16.5256,193700.0
2009-06-15 13:30:00,32.3,32.35,32.24,32.34,108700.0,16.5256,16.5512,16.4949,16.5461,108700.0
2009-06-15 14:00:00,32.35,32.45,32.32,32.43,146400.0,16.5512,16.6024,16.5358,16.5921,146400.0
2009-06-15 14:30:00,32.43,32.43,32.35,32.41,169500.0,16.5921,16.5921,16.5512,16.5819,169500.0
2009-06-15 15:00:00,32.42,32.62,32.4,32.6,265300.0,16.587,16.6893,16.5768,16.6791,265300.0
2009-06-15 15:30:00,32.6,32.69,32.55,32.65,625100.0,16.6791,16.7251,16.6535,16.7047,625100.0
2009-06-16 09:30:00,32.81,32.87,32.61,32.78,127900.0,16.7865,16.8172,16.6842,16.7712,127900.0
2009-06-16 10:00:00,32.79,32.81,32.52,32.61,168400.0,16.7763,16.7865,16.6382,16.6842,168400.0
2009-06-16 10:30:00,32.6,32.77,32.58,32.7,150700.0,16.6791,16.7661,16.6689,16.7303,150700.0
2009-06-16 11:00:00,32.7,32.72,32.59,32.65,149900.0,16.7303,16.7405,16.674,16.7047,149900.0
2009-06-16 11:30:00,32.65,32.77,32.58,32.59,106800.0,16.7047,16.7661,16.6689,16.674,106800.0
2009-06-16 12:00:00,32.6,32.8,32.59,32.8,94100.0,16.6791,16.7814,16.674,16.7814,94100.0
2009-06-16 12:30:00,32.79,32.8,32.61,32.65,184600.0,16.7763,16.7814,16.6842,16.7047,184600.0
2009-06-16 13:00:00,32.65,32.65,32.44,32.46,165800.0,16.7047,16.7047,16.5972,16.6075,165800.0
2009-06-16 13:30:00,32.46,32.49,32.41,32.47,123400.0,16.6075,16.6228,16.5819,16.6126,123400.0
2009-06-16 14:00:00,32.46,32.51,32.4,32.42,213400.0,16.6075,16.633,16.5768,16.587,213400.0
2009-06-16 14:30:00,32.41,32.5,32.35,32.48,196900.0,16.5819,16.6279,16.5512,16.6177,196900.0
2009-06-16 15:00:00,32.49,32.64,32.45,32.63,278500.0,16.6228,16.6996,16.6024,16.6944,278500.0
2009-06-16 15:30:00,32.64,32.73,32.47,32.5,569100.0,16.6996,16.7456,16.6126,16.6279,569100.0
2009-06-17 09:30:00,32.49,32.89,32.4,32.72,207100.0,16.6228,16.8275,16.5768,16.7405,207100.0
2009-06-17 10:00:00,32.7,32.76,32.55,32.68,250200.0,16.7303,16.761,16.6535,16.72,250200.0
2009-06-17 10:30:00,32.68,32.68,32.47,32.52,261800.0,16.72,16.72,16.6126,16.6382,261800.0
2009-06-17 11:00:00,32.51,32.55,32.29,32.3,181200.0,16.633,16.6535,16.5205,16.5256,181200.0
2009-06-17 11:30:00,32.29,32.43,32.28,32.31,159300.0,16.5205,16.5921,16.5154,16.5307,159300.0
2009-06-17 12:00:00,32.32,32.33,32.18,32.29,234900.0,16.5358,16.541,16.4642,16.5205,234900.0
2009-06-17 12:30:00,32.3,32.3,32.21,32.26,139000.0,16.5256,16.5256,16.4796,16.5051,139000.0
2009-06-17 13:00:00,32.25,32.36,32.21,32.36,113100.0,16.5,16.5563,16.4796,16.5563,113100.0
2009-06-17 13:30:00,32.36,32.4,32.3,32.39,119700.0,16.5563,16.5768,16.5256,16.5717,119700.0
2009-06-17 14:00:00,32.38,32.54,32.38,32.46,145400.0,16.5665,16.6484,16.5665,16.6075,145400.0
2009-06-17 14:30:00,32.45,32.46,32.38,32.41,164700.0,16.6024,16.6075,16.5665,16.5819,164700.0
2009-06-17 15:00:00,32.42,32.52,32.4,32.49,240400.0,16.587,16.6382,16.5768,16.6228,240400.0
2009-06-17 15:30:00,32.48,32.5,32.37,32.42,565000.0,16.6177,16.6279,16.5614,16.587,565000.0
2009-06-18 09:30:00,32.5,32.64,32.26,32.6,116900.0,16.6279,16.6996,16.5051,16.6791,116900.0
2009-06-18 10:00:00,32.58,32.69,32.56,32.68,197000.0,16.6689,16.7251,16.6586,16.72,197000.0
2009-06-18 10:30:00,32.68,32.89,32.61,32.82,213500.0,16.72,16.8275,16.6842,16.7917,213500.0
2009-06-18 11:00:00,32.83,33.0,32.83,32.99,248300.0,16.7968,16.8837,16.7968,16.8786,248300.0
2009-06-18 11:30:00,32.99,33.03,32.96,33.0,196100.0,16.8786,16.8991,16.8633,16.8837,196100.0
2009-06-18 12:00:00,32.99,33.08,32.99,33.08,89300.0,16.8786,16.9247,16.8786,16.9247,89300.0
2009-06-18 12:30:00,33.08,33.1,33.07,33.09,94700.0,16.9247,16.9349,16.9196,16.9298,94700.0
2009-06-18 13:00:00,33.09,33.19,33.06,33.19,128100.0,16.9298,16.981,16.9144,16.981,128100.0
2009-06-18 13:30:00,33.19,33.28,33.17,33.25,164800.0,16.981,17.027,16.9707,17.0117,164800.0
2009-06-18 14:00:00,33.25,33.28,33.13,33.22,231200.0,17.0117,17.027,16.9503,16.9963,231200.0
2009-06-18 14:30:00,33.22,33.37,33.21,33.35,244100.0,16.9963,17.073,16.9912,17.0628,244100.0
2009-06-18 15:00:00,33.35,33.39,33.28,33.34,286500.0,17.0628,17.0833,17.027,17.0577,286500.0
2009-06-18 15:30:00,33.33,33.39,33.25,33.34,545700.0,17.0526,17.0833,17.0117,17.0577,545700.0
2009-06-19 09:30:00,33.48,33.59,33.04,33.16,1314900.0,17.1293,17.1856,16.9042,16.9656,1314900.0
2009-06-19 10:00:00,33.16,33.36,33.15,33.19,154500.0,16.9656,17.0679,16.9605,16.981,154500.0
2009-06-19 10:30:00,33.2,33.33,33.16,33.25,157000.0,16.9861,17.0526,16.9656,17.0117,157000.0
2009-06-19 11:00:00,33.25,33.28,32.92,32.93,237300.0,17.0117,17.027,16.8428,16.8479,237300.0
2009-06-19 11:30:00,32.93,32.95,32.74,32.93,399300.0,16.8479,16.8582,16.7507,16.8479,399300.0
2009-06-19 12:00:00,32.94,32.97,32.73,32.73,252100.0,16.853,16.8684,16.7456,16.7456,252100.0
2009-06-19 12:30:00,32.73,32.83,32.6,32.81,292800.0,16.7456,16.7968,16.6791,16.7865,292800.0
2009-06-19 13:00:00,32.81,32.93,32.81,32.84,434400.0,16.7865,16.8479,16.7865,16.8019,434400.0
2009-06-19 13:30:00,32.85,32.88,32.73,32.74,159900.0,16.807,16.8224,16.7456,16.7507,159900.0
2009-06-19 14:00:00,32.73,32.76,32.68,32.69,164600.0,16.7456,16.761,16.72,16.7251,164600.0
2009-06-19 14:30:00,32.69,32.78,32.68,32.75,175800.0,16.7251,16.7712,16.72,16.7558,175800.0
2009-06-19 15:00:00,32.76,32.87,32.74,32.87,174200.0,16.761,16.8172,16.7507,16.8172,174200.0
2009-06-19 15:30:00,32.87,32.91,32.69,32.73,484500.0,16.8172,16.8377,16.7251,16.7456,484500.0
2009-06-22 09:30:00,32.63,32.91,32.54,32.85,260600.0,16.6944,16.8377,16.6484,16.807,260600.0
2009-06-22 10:00:00,32.85,33.17,32.77,33.14,185800.0,16.807,16.9707,16.7661,16.9554,185800.0
2009-06-22 10:30:00,33.15,33.2,33.09,33.17,157800.0,16.9605,16.9861,16.9298,16.9707,157800.0
2009-06-22 11:00:00,33.17,33.17,32.89,32.92,227400.0,16.9707,16.9707,16.8275,16.8428,227400.0
2009-06-22 11:30:00,32.91,33.01,32.87,32.93,212600.0,16.8377,16.8889,16.8172,16.8479,212600.0
2009-06-22 12:00:00,32.94,33.16,32.9,33.14,176300.0,16.853,16.9656,16.8326,16.9554,176300.0
2009-06-22 12:30:00,33.14,33.22,33.08,33.22,145600.0,16.9554,16.9963,16.9247,16.9963,145600.0
2009-06-22 13:00:00,33.22,33.23,32.88,32.94,178000.0,16.9963,17.0014,16.8224,16.853,178000.0
2009-06-22 13:30:00,32.95,33.07,32.94,33.07,98100.0,16.8582,16.9196,16.853,16.9196,98100.0
2009-06-22 14:00:00,33.06,33.11,33.0,33.06,210300.0,16.9144,16.94,16.8837,16.9144,210300.0
2009-06-22 14:30:00,33.06,33.16,33.03,33.16,173500.0,16.9144,16.9656,16.8991,16.9656,173500.0
2009-06-22 15:00:00,33.16,33.22,33.12,33.16,318100.0,16.9656,16.9963,16.9451,16.9656,318100.0
2009-06-22 15:30:00,33.17,33.22,32.98,33.01,551100.0,16.9707,16.9963,16.8735,16.8889,551100.0
2009-06-23 09:30:00,33.09,33.27,32.62,32.7,192300.0,16.9298,17.0219,16.6893,16.7303,192300.0
2009-06-23 10:00:00,32.7,32.71,32.53,32.67,267300.0,16.7303,16.7354,16.6433,16.7149,267300.0
2009-06-23 10:30:00,32.67,32.86,32.56,32.81,227700.0,16.7149,16.8121,16.6586,16.7865,227700.0
2009-06-23 11:00:00,32.8,32.88,32.74,32.74,189700.0,16.7814,16.8224,16.7507,16.7507,189700.0
2009-06-23 11:30:00,32.72,32.73,32.57,32.59,116600.0,16.7405,16.7456,16.6637,16.674,116600.0
2009-06-23 12:00:00,32.59,32.6,32.5,32.53,105400.0,16.674,16.6791,16.6279,16.6433,105400.0
2009-06-23 12:30:00,32.53,32.53,32.43,32.48,177900.0,16.6433,16.6433,16.5921,16.6177,177900.0
2009-06-23 13:00:00,32.48,32.59,32.46,32.52,169000.0,16.6177,16.674,16.6075,16.6382,169000.0
2009-06-23 13:30:00,32.52,32.62,32.51,32.55,110200.0,16.6382,16.6893,16.633,16.6535,110200.0
2009-06-23 14:00:00,32.54,32.57,32.51,32.54,98500.0,16.6484,16.6637,16.633,16.6484,98500.0
2009-06-23 14:30:00,32.53,32.58,32.46,32.5,145900.0,16.6433,16.6689,16.6075,16.6279,145900.0
2009-06-23 15:00:00,32.5,32.52,32.43,32.52,169600.0,16.6279,16.6382,16.5921,16.6382,169600.0
2009-06-23 15:30:00,32.52,32.68,32.45,32.53,416900.0,16.6382,16.72,16.6024,16.6433,416900.0
2009-06-24 09:30:00,32.65,32.87,32.6,32.87,118300.0,16.7047,16.8172,16.6791,16.8172,118300.0
2009-06-24 10:00:00,32.86,32.96,32.76,32.81,196000.0,16.8121,16.8633,16.761,16.7865,196000.0
2009-06-24 10:30:00,32.8,32.89,32.69,32.73,120300.0,16.7814,16.8275,16.7251,16.7456,120300.0
2009-06-24 11:00:00,32.72,32.89,32.65,32.88,130000.0,16.7405,16.8275,16.7047,16.8224,130000.0
2009-06-24 11:30:00,32.89,32.95,32.87,32.95,113800.0,16.8275,16.8582,16.8172,16.8582,113800.0
2009-06-24 12:00:00,32.94,33.08,32.94,33.0,208600.0,16.853,16.9247,16.853,16.8837,208600.0
2009-06-24 12:30:00,33.0,33.01,32.88,32.89,72800.0,16.8837,16.8889,16.8224,16.8275,72800.0
2009-06-24 13:00:00,32.88,32.92,32.88,32.9,73800.0,16.8224,16.8428,16.8224,16.8326,73800.0
2009-06-24 13:30:00,32.9,32.95,32.89,32.94,107400.0,16.8326,16.8582,16.8275,16.853,107400.0
2009-06-24 14:00:00,32.94,33.03,32.78,32.85,196400.0,16.853,16.8991,16.7712,16.807,196400.0
2009-06-24 14:30:00,32.84,32.85,32.62,32.79,317400.0,16.8019,16.807,16.6893,16.7763,317400.0
2009-06-24 15:00:00,32.79,32.84,32.6,32.7,269900.0,16.7763,16.8019,16.6791,16.7303,269900.0
2009-06-24 15:30:00,32.69,32.8,32.62,32.77,406700.0,16.7251,16.7814,16.6893,16.7661,406700.0
2009-06-25 09:30:00,32.73,32.73,32.3,32.44,211100.0,16.7456,16.7456,16.5256,16.5972,211100.0
2009-06-25 10:00:00,32.45,32.72,32.41,32.68,223500.0,16.6024,16.7405,16.5819,16.72,223500.0
2009-06-25 10:30:00,32.67,32.92,32.62,32.83,169400.0,16.7149,16.8428,16.6893,16.7968,169400.0
2009-06-25 11:00:00,32.83,32.97,32.69,32.95,148600.0,16.7968,16.8684,16.7251,16.8582,148600.0
2009-06-25 11:30:00,32.96,33.32,32.95,33.31,189800.0,16.8633,17.0475,16.8582,17.0424,189800.0
2009-06-25 12:00:00,33.31,33.34,33.17,33.28,149300.0,17.0424,17.0577,16.9707,17.027,149300.0
2009-06-25 12:30:00,33.28,33.32,33.18,33.21,63900.0,17.027,17.0475,16.9758,16.9912,63900.0
2009-06-25 13:00:00,33.21,33.43,33.2,33.35,106400.0,16.9912,17.1037,16.9861,17.0628,106400.0
2009-06-25 13:30:00,33.35,33.51,33.35,33.5,122700.0,17.0628,17.1447,17.0628,17.1396,122700.0
2009-06-25 14:00:00,33.51,33.52,33.26,33.34,167000.0,17.1447,17.1498,17.0168,17.0577,167000.0
2009-06-25 14:30:00,33.33,33.37,33.24,33.31,184100.0,17.0526,17.073,17.0065,17.0424,184100.0
2009-06-25 15:00:00,33.31,33.42,33.28,33.37,214100.0,17.0424,17.0986,17.027,17.073,214100.0
2009-06-25 15:30:00,33.37,33.47,33.22,33.32,580600.0,17.073,17.1242,16.9963,17.0475,580600.0
2009-06-26 09:30:00,33.32,33.32,33.08,33.1,118300.0,17.0475,17.0475,16.9247,16.9349,118300.0
2009-06-26 10:00:00,33.09,33.35,33.05,33.28,103800.0,16.9298,17.0628,16.9093,17.027,103800.0
2009-06-26 10:30:00,33.29,33.3,33.13,33.23,118300.0,17.0321,17.0372,16.9503,17.0014,118300.0
2009-06-26 11:00:00,33.22,33.24,33.13,33.16,115500.0,16.9963,17.0065,16.9503,16.9656,115500.0
2009-06-26 11:30:00,33.16,33.28,33.11,33.25,95000.0,16.9656,17.027,16.94,17.0117,95000.0
2009-06-26 12:00:00,33.26,33.36,33.24,33.27,73300.0,17.0168,17.0679,17.0065,17.0219,73300.0
2009-06-26 12:30:00,33.26,33.4,33.26,33.34,97200.0,17.0168,17.0884,17.0168,17.0577,97200.0
2009-06-26 13:00:00,33.34,33.36,33.28,33.32,83800.0,17.0577,17.0679,17.027,17.0475,83800.0
2009-06-26 13:30:00,33.32,33.36,33.28,33.29,92100.0,17.0475,17.0679,17.027,17.0321,92100.0
2009-06-26 14:00:00,33.29,33.31,33.26,33.28,98600.0,17.0321,17.0424,17.0168,17.027,98600.0
2009-06-26 14:30:00,33.28,33.34,33.25,33.32,132800.0,17.027,17.0577,17.0117,17.0475,132800.0
2009-06-26 15:00:00,33.32,33.36,33.28,33.33,132700.0,17.0475,17.0679,17.027,17.0526,132700.0
2009-06-26 15:30:00,33.34,33.53,33.32,33.35,589200.0,17.0577,17.1549,17.0475,17.0628,589200.0
2009-06-29 09:30:00,33.5,33.5,33.25,33.39,114500.0,17.1396,17.1396,17.0117,17.0833,114500.0
2009-06-29 10:00:00,33.39,33.57,33.34,33.54,190400.0,17.0833,17.1754,17.0577,17.16,190400.0
2009-06-29 10:30:00,33.54,33.74,33.53,33.61,174500.0,17.16,17.2624,17.1549,17.1958,174500.0
2009-06-29 11:00:00,33.61,33.75,33.6,33.64,106300.0,17.1958,17.2675,17.1907,17.2112,106300.0
2009-06-29 11:30:00,33.64,33.68,33.56,33.56,81000.0,17.2112,17.2317,17.1703,17.1703,81000.0
2009-06-29 12:00:00,33.56,33.73,33.56,33.71,60500.0,17.1703,17.2572,17.1703,17.247,60500.0
2009-06-29 12:30:00,33.72,33.77,33.7,33.74,84000.0,17.2521,17.2777,17.2419,17.2624,84000.0
2009-06-29 13:00:00,33.74,33.8,33.73,33.77,67500.0,17.2624,17.293,17.2572,17.2777,67500.0
2009-06-29 13:30:00,33.77,33.83,33.77,33.82,77000.0,17.2777,17.3084,17.2777,17.3033,77000.0
2009-06-29 14:00:00,33.82,33.83,33.75,33.8,103400.0,17.3033,17.3084,17.2675,17.293,103400.0
2009-06-29 14:30:00,33.79,33.93,33.79,33.89,170900.0,17.2879,17.3596,17.2879,17.3391,170900.0
2009-06-29 15:00:00,33.89,33.91,33.85,33.89,119600.0,17.3391,17.3493,17.3186,17.3391,119600.0
2009-06-29 15:30:00,33.89,33.91,33.74,33.87,366000.0,17.3391,17.3493,17.2624,17.3289,366000.0
2009-06-30 09:30:00,33.81,33.81,33.47,33.53,215400.0,17.2982,17.2982,17.1242,17.1549,215400.0
2009-06-30 10:00:00,33.53,33.65,33.25,33.25,181100.0,17.1549,17.2163,17.0117,17.0117,181100.0
2009-06-30 10:30:00,33.25,33.25,33.07,33.1,215300.0,17.0117,17.0117,16.9196,16.9349,215300.0
2009-06-30 11:00:00,33.11,33.22,33.08,33.08,165600.0,16.94,16.9963,16.9247,16.9247,165600.0
2009-06-30 11:30:00,33.07,33.1,32.97,33.04,150700.0,16.9196,16.9349,16.8684,16.9042,150700.0
2009-06-30 12:00:00,33.04,33.07,32.97,33.01,66100.0,16.9042,16.9196,16.8684,16.8889,66100.0
2009-06-30 12:30:00,33.01,33.03,32.96,33.0,115200.0,16.8889,16.8991,16.8633,16.8837,115200.0
2009-06-30 13:00:00,33.0,33.05,32.98,33.02,135300.0,16.8837,16.9093,16.8735,16.894,135300.0
2009-06-30 13:30:00,33.02,33.12,33.02,33.09,110400.0,16.894,16.9451,16.894,16.9298,110400.0
2009-06-30 14:00:00,33.09,33.2,33.07,33.15,103900.0,16.9298,16.9861,16.9196,16.9605,103900.0
2009-06-30 14:30:00,33.16,33.26,33.13,33.16,127500.0,16.9656,17.0168,16.9503,16.9656,127500.0
2009-06-30 15:00:00,33.15,33.24,33.14,33.21,161600.0,16.9605,17.0065,16.9554,16.9912,161600.0
2009-06-30 15:30:00,33.21,33.43,33.2,33.42,566700.0,16.9912,17.1037,16.9861,17.0986,566700.0
2009-07-01 09:30:00,33.65,33.82,33.51,33.74,207400.0,17.2163,17.3033,17.1447,17.2624,207400.0
2009-07-01 10:00:00,33.74,33.97,33.56,33.95,234300.0,17.2624,17.38,17.1703,17.3698,234300.0
2009-07-01 10:30:00,33.96,34.1,33.93,34.03,330000.0,17.3749,17.4465,17.3596,17.4107,330000.0
2009-07-01 11:00:00,34.03,34.04,33.87,33.89,214100.0,17.4107,17.4158,17.3289,17.3391,214100.0
2009-07-01 11:30:00,33.89,34.05,33.88,34.05,156500.0,17.3391,17.421,17.334,17.421,156500.0
2009-07-01 12:00:00,34.05,34.1,33.94,33.99,148400.0,17.421,17.4465,17.3647,17.3903,148400.0
2009-07-01 12:30:00,33.99,33.99,33.86,33.92,134500.0,17.3903,17.3903,17.3237,17.3544,134500.0
2009-07-01 13:00:00,33.92,34.09,33.92,34.08,233500.0,17.3544,17.4414,17.3544,17.4363,233500.0
2009-07-01 13:30:00,34.08,34.1,34.04,34.07,124000.0,17.4363,17.4465,17.4158,17.4312,124000.0
2009-07-01 14:00:00,34.08,34.12,34.05,34.1,157100.0,17.4363,17.4568,17.421,17.4465,157100.0
2009-07-01 14:30:00,34.1,34.19,34.08,34.18,227300.0,17.4465,17.4926,17.4363,17.4875,227300.0
2009-07-01 15:00:00,34.17,34.24,34.16,34.23,284700.0,17.4824,17.5182,17.4772,17.5131,284700.0
2009-07-01 15:30:00,34.23,34.32,34.19,34.2,801000.0,17.5131,17.5591,17.4926,17.4977,801000.0
2009-07-02 09:30:00,33.79,33.92,33.45,33.48,310600.0,17.2879,17.3544,17.114,17.1293,310600.0
2009-07-02 10:00:00,33.47,33.55,33.38,33.46,283600.0,17.1242,17.1651,17.0782,17.1191,283600.0
2009-07-02 10:30:00,33.46,33.47,33.36,33.4,194900.0,17.1191,17.1242,17.0679,17.0884,194900.0
2009-07-02 11:00:00,33.4,33.49,33.37,33.4,225700.0,17.0884,17.1344,17.073,17.0884,225700.0
2009-07-02 11:30:00,33.4,33.41,33.31,33.38,176000.0,17.0884,17.0935,17.0424,17.0782,176000.0
2009-07-02 12:00:00,33.37,33.4,33.29,33.33,105400.0,17.073,17.0884,17.0321,17.0526,105400.0
2009-07-02 12:30:00,33.32,33.4,33.29,33.35,112600.0,17.0475,17.0884,17.0321,17.0628,112600.0
2009-07-02 13:00:00,33.35,33.4,33.34,33.35,124800.0,17.0628,17.0884,17.0577,17.0628,124800.0
2009-07-02 13:30:00,33.35,33.37,33.3,33.31,145400.0,17.0628,17.073,17.0372,17.0424,145400.0
2009-07-02 14:00:00,33.31,33.35,33.3,33.31,131800.0,17.0424,17.0628,17.0372,17.0424,131800.0
2009-07-02 14:30:00,33.31,33.34,33.28,33.32,162400.0,17.0424,17.0577,17.027,17.0475,162400.0
2009-07-02 15:00:00,33.31,33.4,33.17,33.19,292200.0,17.0424,17.0884,16.9707,16.981,292200.0
2009-07-02 15:30:00,33.2,33.36,33.15,33.25,841400.0,16.9861,17.0679,16.9605,17.0117,841400.0
2009-07-06 09:30:00,33.12,33.3,33.0,33.15,232700.0,16.9451,17.0372,16.8837,16.9605,232700.0
2009-07-06 10:00:00,33.18,33.35,33.06,33.34,269600.0,16.9758,17.0628,16.9144,17.0577,269600.0
2009-07-06 10:30:00,33.33,33.5,33.28,33.49,159300.0,17.0526,17.1396,17.027,17.1344,159300.0
2009-07-06 11:00:00,33.49,33.69,33.47,33.57,161200.0,17.1344,17.2368,17.1242,17.1754,161200.0
2009-07-06 11:30:00,33.57,33.61,33.26,33.27,205800.0,17.1754,17.1958,17.0168,17.0219,205800.0
2009-07-06 12:00:00,33.28,33.42,33.28,33.34,100200.0,17.027,17.0986,17.027,17.0577,100200.0
2009-07-06 12:30:00,33.34,33.5,33.31,33.46,81900.0,17.0577,17.1396,17.0424,17.1191,81900.0
2009-07-06 13:00:00,33.45,33.56,33.44,33.5,85800.0,17.114,17.1703,17.1089,17.1396,85800.0
2009-07-06 13:30:00,33.5,33.52,33.44,33.5,274900.0,17.1396,17.1498,17.1089,17.1396,274900.0
2009-07-06 14:00:00,33.5,33.51,33.34,33.34,70200.0,17.1396,17.1447,17.0577,17.0577,70200.0
2009-07-06 14:30:00,33.33,33.42,33.25,33.37,145900.0,17.0526,17.0986,17.0117,17.073,145900.0
2009-07-06 15:00:00,33.37,33.42,33.28,33.38,149400.0,17.073,17.0986,17.027,17.0782,149400.0
2009-07-06 15:30:00,33.37,33.53,33.3,33.45,471500.0,17.073,17.1549,17.0372,17.114,471500.0
2009-07-07 09:30:00,33.5,33.66,33.19,33.2,244700.0,17.1396,17.2214,16.981,16.9861,244700.0
2009-07-07 10:00:00,33.19,33.21,33.04,33.09,159400.0,16.981,16.9912,16.9042,16.9298,159400.0
2009-07-07 10:30:00,33.09,33.18,32.99,33.13,158900.0,16.9298,16.9758,16.8786,16.9503,158900.0
2009-07-07 11:00:00,33.13,33.19,33.03,33.03,107100.0,16.9503,16.981,16.8991,16.8991,107100.0
2009-07-07 11:30:00,33.03,33.06,32.88,32.97,116100.0,16.8991,16.9144,16.8224,16.8684,116100.0
2009-07-07 12:00:00,32.97,32.98,32.88,32.91,63600.0,16.8684,16.8735,16.8224,16.8377,63600.0
2009-07-07 12:30:00,32.91,33.0,32.88,33.0,54400.0,16.8377,16.8837,16.8224,16.8837,54400.0
2009-07-07 13:00:00,33.0,33.1,32.99,33.04,119000.0,16.8837,16.9349,16.8786,16.9042,119000.0
2009-07-07 13:30:00,33.05,33.12,32.99,33.02,80700.0,16.9093,16.9451,16.8786,16.894,80700.0
2009-07-07 14:00:00,33.02,33.03,32.94,32.99,91600.0,16.894,16.8991,16.853,16.8786,91600.0
2009-07-07 14:30:00,32.98,32.99,32.73,32.78,227500.0,16.8735,16.8786,16.7456,16.7712,227500.0
2009-07-07 15:00:00,32.78,32.79,32.65,32.78,225200.0,16.7712,16.7763,16.7047,16.7712,225200.0
2009-07-07 15:30:00,32.78,32.83,32.63,32.69,525900.0,16.7712,16.7968,16.6944,16.7251,525900.0
2009-07-08 09:30:00,32.76,32.95,32.69,32.74,158000.0,16.761,16.8582,16.7251,16.7507,158000.0
2009-07-08 10:00:00,32.74,32.97,32.69,32.93,203000.0,16.7507,16.8684,16.7251,16.8479,203000.0
2009-07-08 10:30:00,32.93,33.01,32.81,32.81,130000.0,16.8479,16.8889,16.7865,16.7865,130000.0
2009-07-08 11:00:00,32.82,32.88,32.65,32.72,248800.0,16.7917,16.8224,16.7047,16.7405,248800.0
2009-07-08 11:30:00,32.71,32.8,32.63,32.67,149500.0,16.7354,16.7814,16.6944,16.7149,149500.0
2009-07-08 12:00:00,32.66,32.74,32.59,32.6,130200.0,16.7098,16.7507,16.674,16.6791,130200.0
2009-07-08 12:30:00,32.61,32.72,32.58,32.58,116900.0,16.6842,16.7405,16.6689,16.6689,116900.0
2009-07-08 13:00:00,32.58,32.63,32.5,32.52,173300.0,16.6689,16.6944,16.6279,16.6382,173300.0
2009-07-08 13:30:00,32.52,32.57,32.47,32.47,132000.0,16.6382,16.6637,16.6126,16.6126,132000.0
2009-07-08 14:00:00,32.47,32.48,32.26,32.27,196900.0,16.6126,16.6177,16.5051,16.5103,196900.0
2009-07-08 14:30:00,32.27,32.41,32.23,32.39,231900.0,16.5103,16.5819,16.4898,16.5717,231900.0
2009-07-08 15:00:00,32.39,32.45,32.23,32.29,486900.0,16.5717,16.6024,16.4898,16.5205,486900.0
2009-07-08 15:30:00,32.3,32.67,32.29,32.6,691400.0,16.5256,16.7149,16.5205,16.6791,691400.0
2009-07-09 09:30:00,32.76,32.97,32.52,32.52,298900.0,16.761,16.8684,16.6382,16.6382,298900.0
2009-07-09 10:00:00,32.51,32.51,32.28,32.39,152100.0,16.633,16.633,16.5154,16.5717,152100.0
2009-07-09 10:30:00,32.37,32.56,32.33,32.54,213700.0,16.5614,16.6586,16.541,16.6484,213700.0
2009-07-09 11:00:00,32.54,32.58,32.39,32.54,189100.0,16.6484,16.6689,16.5717,16.6484,189100.0
2009-07-09 11:30:00,32.53,32.62,32.5,32.53,252700.0,16.6433,16.6893,16.6279,16.6433,252700.0
2009-07-09 12:00:00,32.53,32.7,32.48,32.69,173200.0,16.6433,16.7303,16.6177,16.7251,173200.0
2009-07-09 12:30:00,32.7,32.79,32.69,32.73,257300.0,16.7303,16.7763,16.7251,16.7456,257300.0
2009-07-09 13:00:00,32.73,32.82,32.67,32.73,217800.0,16.7456,16.7917,16.7149,16.7456,217800.0
2009-07-09 13:30:00,32.73,32.82,32.69,32.8,175500.0,16.7456,16.7917,16.7251,16.7814,175500.0
2009-07-09 14:00:00,32.8,33.1,32.79,33.04,364200.0,16.7814,16.9349,16.7763,16.9042,364200.0
2009-07-09 14:30:00,33.04,33.04,32.87,32.9,214100.0,16.9042,16.9042,16.8172,16.8326,214100.0
2009-07-09 15:00:00,32.89,32.89,32.73,32.76,284700.0,16.8275,16.8275,16.7456,16.761,284700.0
2009-07-09 15:30:00,32.76,32.87,32.67,32.78,521300.0,16.761,16.8172,16.7149,16.7712,521300.0
2009-07-10 09:30:00,32.69,32.7,32.11,32.17,420700.0,16.7251,16.7303,16.4284,16.4591,420700.0
2009-07-10 10:00:00,32.17,32.76,32.12,32.38,289700.0,16.4591,16.761,16.4335,16.5665,289700.0
2009-07-10 10:30:00,32.38,32.55,32.38,32.42,144400.0,16.5665,16.6535,16.5665,16.587,144400.0
2009-07-10 11:00:00,32.41,32.42,32.19,32.3,282600.0,16.5819,16.587,16.4693,16.5256,282600.0
2009-07-10 11:30:00,32.31,32.33,32.1,32.17,233600.0,16.5307,16.541,16.4233,16.4591,233600.0
2009-07-10 12:00:00,32.16,32.35,32.15,32.25,186600.0,16.454,16.5512,16.4489,16.5,186600.0
2009-07-10 12:30:00,32.26,32.33,32.23,32.3,68600.0,16.5051,16.541,16.4898,16.5256,68600.0
2009-07-10 13:00:00,32.31,32.42,32.31,32.36,63100.0,16.5307,16.587,16.5307,16.5563,63100.0
2009-07-10 13:30:00,32.36,32.47,32.35,32.46,70000.0,16.5563,16.6126,16.5512,16.6075,70000.0
2009-07-10 14:00:00,32.46,32.46,32.34,32.35,87500.0,16.6075,16.6075,16.5461,16.5512,87500.0
2009-07-10 14:30:00,32.35,32.37,32.26,32.28,114800.0,16.5512,16.5614,16.5051,16.5154,114800.0
2009-07-10 15:00:00,32.28,32.43,32.28,32.33,158400.0,16.5154,16.5921,16.5154,16.541,158400.0
2009-07-10 15:30:00,32.33,32.49,32.32,32.41,439000.0,16.541,16.6228,16.5358,16.5819,439000.0
2009-07-13 09:30:00,32.59,32.71,32.4,32.52,160800.0,16.674,16.7354,16.5768,16.6382,160800.0
2009-07-13 10:00:00,32.52,32.52,32.2,32.25,146800.0,16.6382,16.6382,16.4744,16.5,146800.0
2009-07-13 10:30:00,32.26,32.43,32.26,32.42,152900.0,16.5051,16.5921,16.5051,16.587,152900.0
2009-07-13 11:00:00,32.42,32.48,32.41,32.47,120700.0,16.587,16.6177,16.5819,16.6126,120700.0
2009-07-13 11:30:00,32.47,32.71,32.47,32.7,181800.0,16.6126,16.7354,16.6126,16.7303,181800.0
2009-07-13 12:00:00,32.7,32.77,32.67,32.74,83000.0,16.7303,16.7661,16.7149,16.7507,83000.0
2009-07-13 12:30:00,32.74,32.77,32.61,32.76,166800.0,16.7507,16.7661,16.6842,16.761,166800.0
2009-07-13 13:00:00,32.76,32.88,32.74,32.86,130500.0,16.761,16.8224,16.7507,16.8121,130500.0
2009-07-13 13:30:00,32.87,32.94,32.82,32.93,131800.0,16.8172,16.853,16.7917,16.8479,131800.0
2009-07-13 14:00:00,32.93,32.96,32.85,32.95,135700.0,16.8479,16.8633,16.807,16.8582,135700.0
2009-07-13 14:30:00,32.95,33.0,32.9,32.92,157000.0,16.8582,16.8837,16.8326,16.8428,157000.0
2009-07-13 15:00:00,32.91,32.98,32.86,32.86,225100.0,16.8377,16.8735,16.8121,16.8121,225100.0
2009-07-13 15:30:00,32.87,33.04,32.86,32.98,556400.0,16.8172,16.9042,16.8121,16.8735,556400.0
2009-07-14 09:30:00,33.12,33.12,32.77,32.82,147800.0,16.9451,16.9451,16.7661,16.7917,147800.0
2009-07-14 10:00:00,32.83,32.85,32.74,32.75,147100.0,16.7968,16.807,16.7507,16.7558,147100.0
2009-07-14 10:30:00,32.76,32.79,32.6,32.63,178700.0,16.761,16.7763,16.6791,16.6944,178700.0
2009-07-14 11:00:00,32.63,32.85,32.62,32.82,137600.0,16.6944,16.807,16.6893,16.7917,137600.0
2009-07-14 11:30:00,32.82,33.02,32.81,32.97,155800.0,16.7917,16.894,16.7865,16.8684,155800.0
2009-07-14 12:00:00,32.98,33.02,32.86,32.87,131000.0,16.8735,16.894,16.8121,16.8172,131000.0
2009-07-14 12:30:00,32.87,32.99,32.87,32.94,107800.0,16.8172,16.8786,16.8172,16.853,107800.0
2009-07-14 13:00:00,32.94,33.09,32.94,32.98,148500.0,16.853,16.9298,16.853,16.8735,148500.0
2009-07-14 13:30:00,32.98,33.01,32.87,32.95,91500.0,16.8735,16.8889,16.8172,16.8582,91500.0
2009-07-14 14:00:00,32.94,32.96,32.83,32.88,138300.0,16.853,16.8633,16.7968,16.8224,138300.0
2009-07-14 14:30:00,32.88,32.98,32.85,32.9,197700.0,16.8224,16.8735,16.807,16.8326,197700.0
2009-07-14 15:00:00,32.9,33.03,32.88,32.97,269000.0,16.8326,16.8991,16.8224,16.8684,269000.0
2009-07-14 15:30:00,32.98,33.14,32.95,33.13,388400.0,16.8735,16.9554,16.8582,16.9503,388400.0
2009-07-15 09:30:00,33.4,33.56,33.12,33.26,169800.0,17.0884,17.1703,16.9451,17.0168,169800.0
2009-07-15 10:00:00,33.27,33.34,33.04,33.1,212700.0,17.0219,17.0577,16.9042,16.9349,212700.0
2009-07-15 10:30:00,33.09,33.14,33.01,33.04,142600.0,16.9298,16.9554,16.8889,16.9042,142600.0
2009-07-15 11:00:00,33.05,33.09,32.93,33.08,170000.0,16.9093,16.9298,16.8479,16.9247,170000.0
2009-07-15 11:30:00,33.08,33.17,33.08,33.11,143400.0,16.9247,16.9707,16.9247,16.94,143400.0
2009-07-15 12:00:00,33.11,33.17,33.06,33.12,190400.0,16.94,16.9707,16.9144,16.9451,190400.0
2009-07-15 12:30:00,33.13,33.15,32.99,33.02,213100.0,16.9503,16.9605,16.8786,16.894,213100.0
2009-07-15 13:00:00,33.03,33.08,33.02,33.03,133500.0,16.8991,16.9247,16.894,16.8991,133500.0
2009-07-15 13:30:00,33.04,33.13,33.02,33.12,233000.0,16.9042,16.9503,16.894,16.9451,233000.0
2009-07-15 14:00:00,33.13,33.26,33.09,33.09,459200.0,16.9503,17.0168,16.9298,16.9298,459200.0
2009-07-15 14:30:00,33.09,33.13,33.01,33.12,629700.0,16.9298,16.9503,16.8889,16.9451,629700.0
2009-07-15 15:00:00,33.12,33.14,33.06,33.1,408000.0,16.9451,16.9554,16.9144,16.9349,408000.0
2009-07-15 15:30:00,33.09,33.16,33.02,33.13,824400.0,16.9298,16.9656,16.894,16.9503,824400.0
2009-07-16 09:30:00,33.13,33.38,32.74,32.77,434900.0,16.9503,17.0782,16.7507,16.7661,434900.0
2009-07-16 10:00:00,32.76,32.76,32.52,32.59,309500.0,16.761,16.761,16.6382,16.674,309500.0
2009-07-16 10:30:00,32.6,32.9,32.59,32.86,209900.0,16.6791,16.8326,16.674,16.8121,209900.0
2009-07-16 11:00:00,32.86,32.88,32.73,32.76,339200.0,16.8121,16.8224,16.7456,16.761,339200.0
2009-07-16 11:30:00,32.76,32.82,32.7,32.82,217100.0,16.761,16.7917,16.7303,16.7917,217100.0
2009-07-16 12:00:00,32.82,32.93,32.75,32.92,248700.0,16.7917,16.8479,16.7558,16.8428,248700.0
2009-07-16 12:30:00,32.91,32.96,32.83,32.84,109700.0,16.8377,16.8633,16.7968,16.8019,109700.0
2009-07-16 13:00:00,32.84,32.87,32.75,32.8,134600.0,16.8019,16.8172,16.7558,16.7814,134600.0
2009-07-16 13:30:00,32.79,32.85,32.74,32.83,123000.0,16.7763,16.807,16.7507,16.7968,123000.0
2009-07-16 14:00:00,32.83,32.95,32.81,32.92,121300.0,16.7968,16.8582,16.7865,16.8428,121300.0
2009-07-16 14:30:00,32.92,33.11,32.87,33.08,204900.0,16.8428,16.94,16.8172,16.9247,204900.0
2009-07-16 15:00:00,33.08,33.12,33.04,33.09,213200.0,16.9247,16.9451,16.9042,16.9298,213200.0
2009-07-16 15:30:00,33.1,33.3,33.06,33.14,551100.0,16.9349,17.0372,16.9144,16.9554,551100.0
2009-07-17 09:30:00,33.09,33.34,32.82,32.87,802700.0,16.9298,17.0577,16.7917,16.8172,802700.0
2009-07-17 10:00:00,32.88,32.88,32.7,32.82,249200.0,16.8224,16.8224,16.7303,16.7917,249200.0
2009-07-17 10:30:00,32.81,32.9,32.74,32.78,168200.0,16.7865,16.8326,16.7507,16.7712,168200.0
2009-07-17 11:00:00,32.79,33.04,32.77,33.01,146500.0,16.7763,16.9042,16.7661,16.8889,146500.0
2009-07-17 11:30:00,33.0,33.01,32.83,32.88,141500.0,16.8837,16.8889,16.7968,16.8224,141500.0
2009-07-17 12:00:00,32.88,33.09,32.87,32.99,118300.0,16.8224,16.9298,16.8172,16.8786,118300.0
2009-07-17 12:30:00,32.99,33.02,32.95,32.96,96400.0,16.8786,16.894,16.8582,16.8633,96400.0
2009-07-17 13:00:00,32.96,32.96,32.88,32.92,86000.0,16.8633,16.8633,16.8224,16.8428,86000.0
2009-07-17 13:30:00,32.92,33.07,32.91,33.02,94300.0,16.8428,16.9196,16.8377,16.894,94300.0
2009-07-17 14:00:00,33.03,33.04,32.91,32.91,78700.0,16.8991,16.9042,16.8377,16.8377,78700.0
2009-07-17 14:30:00,32.91,32.94,32.78,32.82,199800.0,16.8377,16.853,16.7712,16.7917,199800.0
2009-07-17 15:00:00,32.81,32.83,32.7,32.71,227300.0,16.7865,16.7968,16.7303,16.7354,227300.0
2009-07-17 15:30:00,32.7,32.91,32.62,32.87,584900.0,16.7303,16.8377,16.6893,16.8172,584900.0
2009-07-20 09:30:00,33.11,33.12,32.62,32.67,285200.0,16.94,16.9451,16.6893,16.7149,285200.0
2009-07-20 10:00:00,32.68,32.81,32.67,32.73,201800.0,16.72,16.7865,16.7149,16.7456,201800.0
2009-07-20 10:30:00,32.73,32.78,32.57,32.77,210100.0,16.7456,16.7712,16.6637,16.7661,210100.0
2009-07-20 11:00:00,32.76,32.91,32.76,32.91,100300.0,16.761,16.8377,16.761,16.8377,100300.0
2009-07-20 11:30:00,32.91,32.93,32.83,32.83,85100.0,16.8377,16.8479,16.7968,16.7968,85100.0
2009-07-20 12:00:00,32.83,32.87,32.75,32.8,126600.0,16.7968,16.8172,16.7558,16.7814,126600.0
2009-07-20 12:30:00,32.8,32.9,32.78,32.81,105100.0,16.7814,16.8326,16.7712,16.7865,105100.0
2009-07-20 13:00:00,32.81,32.84,32.73,32.76,140300.0,16.7865,16.8019,16.7456,16.761,140300.0
2009-07-20 13:30:00,32.76,32.77,32.67,32.7,146500.0,16.761,16.7661,16.7149,16.7303,146500.0
2009-07-20 14:00:00,32.71,32.74,32.62,32.67,170600.0,16.7354,16.7507,16.6893,16.7149,170600.0
2009-07-20 14:30:00,32.67,32.77,32.66,32.7,216500.0,16.7149,16.7661,16.7098,16.7303,216500.0
2009-07-20 15:00:00,32.7,32.85,32.69,32.83,243200.0,16.7303,16.807,16.7251,16.7968,243200.0
2009-07-20 15:30:00,32.83,32.89,32.76,32.86,446900.0,16.7968,16.8275,16.761,16.8121,446900.0
2009-07-21 09:30:00,33.17,33.17,32.96,32.97,285900.0,16.9707,16.9707,16.8633,16.8684,285900.0
2009-07-21 10:00:00,32.97,33.05,32.9,33.02,187100.0,16.8684,16.9093,16.8326,16.894,187100.0
2009-07-21 10:30:00,33.03,33.1,32.9,32.91,230500.0,16.8991,16.9349,16.8326,16.8377,230500.0
2009-07-21 11:00:00,32.91,32.93,32.85,32.85,163600.0,16.8377,16.8479,16.807,16.807,163600.0
2009-07-21 11:30:00,32.86,32.9,32.71,32.75,176300.0,16.8121,16.8326,16.7354,16.7558,176300.0
2009-07-21 12:00:00,32.75,32.79,32.72,32.73,80900.0,16.7558,16.7763,16.7405,16.7456,80900.0
2009-07-21 12:30:00,32.73,32.81,32.72,32.8,183900.0,16.7456,16.7865,16.7405,16.7814,183900.0
2009-07-21 13:00:00,32.8,32.88,32.74,32.87,102100.0,16.7814,16.8224,16.7507,16.8172,102100.0
2009-07-21 13:30:00,32.88,32.92,32.84,32.9,285200.0,16.8224,16.8428,16.8019,16.8326,285200.0
2009-07-21 14:00:00,32.9,33.02,32.87,33.02,524600.0,16.8326,16.894,16.8172,16.894,524600.0
2009-07-21 14:30:00,33.01,33.09,32.97,33.06,188800.0,16.8889,16.9298,16.8684,16.9144,188800.0
2009-07-21 15:00:00,33.07,33.08,32.99,33.03,189300.0,16.9196,16.9247,16.8786,16.8991,189300.0
2009-07-21 15:30:00,33.03,33.05,32.89,33.03,553600.0,16.8991,16.9093,16.8275,16.8991,553600.0
2009-07-22 09:30:00,32.66,33.27,32.66,33.21,225800.0,16.7098,17.0219,16.7098,16.9912,225800.0
2009-07-22 10:00:00,33.22,33.34,32.82,32.91,254100.0,16.9963,17.0577,16.7917,16.8377,254100.0
2009-07-22 10:30:00,32.92,33.12,32.88,33.09,173500.0,16.8428,16.9451,16.8224,16.9298,173500.0
2009-07-22 11:00:00,33.09,33.13,33.05,33.08,87200.0,16.9298,16.9503,16.9093,16.9247,87200.0
2009-07-22 11:30:00,33.08,33.11,32.94,32.98,125300.0,16.9247,16.94,16.853,16.8735,125300.0
2009-07-22 12:00:00,32.98,33.15,32.95,33.13,128600.0,16.8735,16.9605,16.8582,16.9503,128600.0
2009-07-22 12:30:00,33.14,33.22,33.09,33.1,93400.0,16.9554,16.9963,16.9298,16.9349,93400.0
2009-07-22 13:00:00,33.11,33.17,33.08,33.1,50800.0,16.94,16.9707,16.9247,16.9349,50800.0
2009-07-22 13:30:00,33.1,33.17,33.08,33.16,77500.0,16.9349,16.9707,16.9247,16.9656,77500.0
2009-07-22 14:00:00,33.17,33.21,33.08,33.11,96900.0,16.9707,16.9912,16.9247,16.94,96900.0
2009-07-22 14:30:00,33.1,33.2,33.09,33.15,257000.0,16.9349,16.9861,16.9298,16.9605,257000.0
2009-07-22 15:00:00,33.16,33.22,33.02,33.08,259300.0,16.9656,16.9963,16.894,16.9247,259300.0
2009-07-22 15:30:00,33.09,33.15,33.04,33.08,359000.0,16.9298,16.9605,16.9042,16.9247,359000.0
2009-07-23 09:30:00,33.09,33.3,33.07,33.24,191400.0,16.9298,17.0372,16.9196,17.0065,191400.0
2009-07-23 10:00:00,33.25,33.43,33.2,33.33,287200.0,17.0117,17.1037,16.9861,17.0526,287200.0
2009-07-23 10:30:00,33.34,33.56,33.34,33.55,224400.0,17.0577,17.1703,17.0577,17.1651,224400.0
2009-07-23 11:00:00,33.54,33.72,33.5,33.69,128500.0,17.16,17.2521,17.1396,17.2368,128500.0
2009-07-23 11:30:00,33.68,33.77,33.65,33.65,260900.0,17.2317,17.2777,17.2163,17.2163,260900.0
2009-07-23 12:00:00,33.66,33.93,33.65,33.93,160200.0,17.2214,17.3596,17.2163,17.3596,160200.0
2009-07-23 12:30:00,33.93,34.0,33.84,33.89,260000.0,17.3596,17.3954,17.3135,17.3391,260000.0
2009-07-23 13:00:00,33.88,34.02,33.82,34.0,167700.0,17.334,17.4056,17.3033,17.3954,167700.0
2009-07-23 13:30:00,34.01,34.15,33.98,34.1,252300.0,17.4005,17.4721,17.3851,17.4465,252300.0
2009-07-23 14:00:00,34.11,34.19,34.07,34.13,232000.0,17.4517,17.4926,17.4312,17.4619,232000.0
2009-07-23 14:30:00,34.14,34.19,34.05,34.08,195100.0,17.467,17.4926,17.421,17.4363,195100.0
2009-07-23 15:00:00,34.09,34.12,33.93,33.99,367900.0,17.4414,17.4568,17.3596,17.3903,367900.0
2009-07-23 15:30:00,33.99,34.05,33.8,33.88,740700.0,17.3903,17.421,17.293,17.334,740700.0
2009-07-24 09:30:00,33.8,34.12,33.75,34.05,246700.0,17.293,17.4568,17.2675,17.421,246700.0
2009-07-24 10:00:00,34.05,34.35,34.01,34.3,244800.0,17.421,17.5744,17.4005,17.5489,244800.0
2009-07-24 10:30:00,34.3,34.37,34.17,34.2,211400.0,17.5489,17.5847,17.4824,17.4977,211400.0
2009-07-24 11:00:00,34.2,34.23,34.13,34.17,179000.0,17.4977,17.5131,17.4619,17.4824,179000.0
2009-07-24 11:30:00,34.18,34.3,34.09,34.28,183600.0,17.4875,17.5489,17.4414,17.5386,183600.0
2009-07-24 12:00:00,34.28,34.3,34.2,34.3,90400.0,17.5386,17.5489,17.4977,17.5489,90400.0
2009-07-24 12:30:00,34.3,34.42,34.28,34.37,90500.0,17.5489,17.6103,17.5386,17.5847,90500.0
2009-07-24 13:00:00,34.37,34.47,34.36,34.46,97400.0,17.5847,17.6358,17.5796,17.6307,97400.0
2009-07-24 13:30:00,34.46,34.6,34.46,34.54,137500.0,17.6307,17.7024,17.6307,17.6717,137500.0
2009-07-24 14:00:00,34.53,34.58,34.49,34.57,221200.0,17.6665,17.6921,17.6461,17.687,221200.0
2009-07-24 14:30:00,34.56,34.61,34.53,34.53,195700.0,17.6819,17.7075,17.6665,17.6665,195700.0
2009-07-24 15:00:00,34.54,34.56,34.46,34.51,162900.0,17.6717,17.6819,17.6307,17.6563,162900.0
2009-07-24 15:30:00,34.5,34.7,34.44,34.64,595700.0,17.6512,17.7535,17.6205,17.7228,595700.0
2009-07-27 09:30:00,34.6,34.84,34.47,34.6,295000.0,17.7024,17.8251,17.6358,17.7024,295000.0
2009-07-27 10:00:00,34.6,34.7,34.48,34.52,249700.0,17.7024,17.7535,17.641,17.6614,249700.0
2009-07-27 10:30:00,34.51,34.65,34.5,34.6,119500.0,17.6563,17.7279,17.6512,17.7024,119500.0
2009-07-27 11:00:00,34.6,34.81,34.59,34.73,190200.0,17.7024,17.8098,17.6972,17.7689,190200.0
2009-07-27 11:30:00,34.74,34.79,34.71,34.74,123100.0,17.774,17.7996,17.7586,17.774,123100.0
2009-07-27 12:00:00,34.74,34.76,34.68,34.69,112800.0,17.774,17.7842,17.7433,17.7484,112800.0
2009-07-27 12:30:00,34.69,34.74,34.63,34.66,173600.0,17.7484,17.774,17.7177,17.7331,173600.0
2009-07-27 13:00:00,34.66,34.66,34.56,34.56,94500.0,17.7331,17.7331,17.6819,17.6819,94500.0
2009-07-27 13:30:00,34.57,34.61,34.5,34.6,325300.0,17.687,17.7075,17.6512,17.7024,325300.0
2009-07-27 14:00:00,34.61,34.73,34.6,34.72,147800.0,17.7075,17.7689,17.7024,17.7637,147800.0
2009-07-27 14:30:00,34.73,34.79,34.66,34.76,144700.0,17.7689,17.7996,17.7331,17.7842,144700.0
2009-07-27 15:00:00,34.77,34.82,34.72,34.76,193300.0,17.7893,17.8149,17.7637,17.7842,193300.0
2009-07-27 15:30:00,34.76,34.82,34.65,34.82,287400.0,17.7842,17.8149,17.7279,17.8149,287400.0
2009-07-28 09:30:00,34.67,34.8,34.39,34.44,187600.0,17.7382,17.8047,17.5949,17.6205,187600.0
2009-07-28 10:00:00,34.46,34.46,34.18,34.24,178600.0,17.6307,17.6307,17.4875,17.5182,178600.0
2009-07-28 10:30:00,34.24,34.25,34.13,34.15,153700.0,17.5182,17.5233,17.4619,17.4721,153700.0
2009-07-28 11:00:00,34.14,34.15,34.01,34.05,89500.0,17.467,17.4721,17.4005,17.421,89500.0
2009-07-28 11:30:00,34.05,34.09,34.02,34.09,113500.0,17.421,17.4414,17.4056,17.4414,113500.0
2009-07-28 12:00:00,34.09,34.14,34.05,34.1,223700.0,17.4414,17.467,17.421,17.4465,223700.0
2009-07-28 12:30:00,34.1,34.13,34.08,34.12,73300.0,17.4465,17.4619,17.4363,17.4568,73300.0
2009-07-28 13:00:00,34.13,34.15,34.09,34.12,75900.0,17.4619,17.4721,17.4414,17.4568,75900.0
2009-07-28 13:30:00,34.13,34.15,34.06,34.11,98500.0,17.4619,17.4721,17.4261,17.4517,98500.0
2009-07-28 14:00:00,34.11,34.13,34.08,34.11,117100.0,17.4517,17.4619,17.4363,17.4517,117100.0
2009-07-28 14:30:00,34.12,34.22,34.06,34.07,180000.0,17.4568,17.5079,17.4261,17.4312,180000.0
2009-07-28 15:00:00,34.06,34.12,34.03,34.05,141700.0,17.4261,17.4568,17.4107,17.421,141700.0
2009-07-28 15:30:00,34.05,34.21,34.0,34.17,361600.0,17.421,17.5028,17.3954,17.4824,361600.0
2009-07-29 09:30:00,34.0,34.18,33.89,34.18,170300.0,17.3954,17.4875,17.3391,17.4875,170300.0
2009-07-29 10:00:00,34.17,34.4,34.01,34.06,172600.0,17.4824,17.6,17.4005,17.4261,172600.0
2009-07-29 10:30:00,34.06,34.19,33.91,34.18,204500.0,17.4261,17.4926,17.3493,17.4875,204500.0
2009-07-29 11:00:00,34.19,34.26,33.77,33.8,193900.0,17.4926,17.5284,17.2777,17.293,193900.0
2009-07-29 11:30:00,33.79,33.8,33.55,33.75,172200.0,17.2879,17.293,17.1651,17.2675,172200.0
2009-07-29 12:00:00,33.76,33.9,33.76,33.85,110400.0,17.2726,17.3442,17.2726,17.3186,110400.0
2009-07-29 12:30:00,33.85,33.95,33.84,33.88,68000.0,17.3186,17.3698,17.3135,17.334,68000.0
2009-07-29 13:00:00,33.88,33.88,33.71,33.76,110100.0,17.334,17.334,17.247,17.2726,110100.0
2009-07-29 13:30:00,33.75,33.87,33.72,33.85,87800.0,17.2675,17.3289,17.2521,17.3186,87800.0
2009-07-29 14:00:00,33.86,34.01,33.76,34.0,168800.0,17.3237,17.4005,17.2726,17.3954,168800.0
2009-07-29 14:30:00,34.0,34.04,33.83,33.85,158400.0,17.3954,17.4158,17.3084,17.3186,158400.0
2009-07-29 15:00:00,33.85,34.1,33.85,34.09,149100.0,17.3186,17.4465,17.3186,17.4414,149100.0
2009-07-29 15:30:00,34.1,34.21,33.99,34.16,330400.0,17.4465,17.5028,17.3903,17.4772,330400.0
2009-07-30 09:30:00,34.34,34.66,34.23,34.55,281200.0,17.5693,17.7331,17.5131,17.6768,281200.0
2009-07-30 10:00:00,34.56,34.71,34.5,34.6,202800.0,17.6819,17.7586,17.6512,17.7024,202800.0
2009-07-30 10:30:00,34.6,34.7,34.55,34.55,150500.0,17.7024,17.7535,17.6768,17.6768,150500.0
2009-07-30 11:00:00,34.56,34.65,34.49,34.62,183600.0,17.6819,17.7279,17.6461,17.7126,183600.0
2009-07-30 11:30:00,34.62,34.68,34.57,34.63,206600.0,17.7126,17.7433,17.687,17.7177,206600.0
2009-07-30 12:00:00,34.63,34.73,34.49,34.5,197600.0,17.7177,17.7689,17.6461,17.6512,197600.0
2009-07-30 12:30:00,34.5,34.59,34.48,34.49,149100.0,17.6512,17.6972,17.641,17.6461,149100.0
2009-07-30 13:00:00,34.48,34.7,34.48,34.6,238700.0,17.641,17.7535,17.641,17.7024,238700.0
2009-07-30 13:30:00,34.6,34.68,34.55,34.55,131500.0,17.7024,17.7433,17.6768,17.6768,131500.0
2009-07-30 14:00:00,34.55,34.64,34.5,34.53,121700.0,17.6768,17.7228,17.6512,17.6665,121700.0
2009-07-30 14:30:00,34.54,34.64,34.53,34.57,121100.0,17.6717,17.7228,17.6665,17.687,121100.0
2009-07-30 15:00:00,34.57,34.72,34.57,34.67,180900.0,17.687,17.7637,17.687,17.7382,180900.0
2009-07-30 15:30:00,34.67,34.69,34.43,34.5,424800.0,17.7382,17.7484,17.6154,17.6512,424800.0
2009-07-31 09:30:00,34.76,34.8,34.28,34.41,293800.0,17.7842,17.8047,17.5386,17.6051,293800.0
2009-07-31 10:00:00,34.42,34.55,34.12,34.44,207500.0,17.6103,17.6768,17.4568,17.6205,207500.0
2009-07-31 10:30:00,34.43,34.5,34.33,34.43,124500.0,17.6154,17.6512,17.5642,17.6154,124500.0
2009-07-31 11:00:00,34.43,34.45,34.25,34.33,75000.0,17.6154,17.6256,17.5233,17.5642,75000.0
2009-07-31 11:30:00,34.3,34.35,34.2,34.32,57200.0,17.5489,17.5744,17.4977,17.5591,57200.0
2009-07-31 12:00:00,34.32,34.32,34.2,34.25,93700.0,17.5591,17.5591,17.4977,17.5233,93700.0
2009-07-31 12:30:00,34.25,34.26,34.14,34.15,94800.0,17.5233,17.5284,17.467,17.4721,94800.0
2009-07-31 13:00:00,34.14,34.19,34.09,34.17,103900.0,17.467,17.4926,17.4414,17.4824,103900.0
2009-07-31 13:30:00,34.17,34.35,34.14,34.29,144600.0,17.4824,17.5744,17.467,17.5437,144600.0
2009-07-31 14:00:00,34.28,34.35,34.23,34.31,182600.0,17.5386,17.5744,17.5131,17.554,182600.0
2009-07-31 14:30:00,34.31,34.35,34.22,34.24,298900.0,17.554,17.5744,17.5079,17.5182,298900.0
2009-07-31 15:00:00,34.24,34.26,34.06,34.08,299400.0,17.5182,17.5284,17.4261,17.4363,299400.0
2009-07-31 15:30:00,34.08,34.11,33.78,33.83,837500.0,17.4363,17.4517,17.2828,17.3084,837500.0
2009-08-03 09:30:00,34.16,34.16,33.58,33.78,285600.0,17.4772,17.4772,17.1805,17.2828,285600.0
2009-08-03 10:00:00,33.78,33.91,33.68,33.88,277500.0,17.2828,17.3493,17.2317,17.334,277500.0
2009-08-03 10:30:00,33.88,33.98,33.79,33.84,192800.0,17.334,17.3851,17.2879,17.3135,192800.0
2009-08-03 11:00:00,33.84,33.92,33.78,33.86,305700.0,17.3135,17.3544,17.2828,17.3237,305700.0
2009-08-03 11:30:00,33.87,33.96,33.86,33.96,135800.0,17.3289,17.3749,17.3237,17.3749,135800.0
2009-08-03 12:00:00,33.96,34.01,33.9,33.9,144800.0,17.3749,17.4005,17.3442,17.3442,144800.0
2009-08-03 12:30:00,33.9,33.92,33.76,33.83,100100.0,17.3442,17.3544,17.2726,17.3084,100100.0
2009-08-03 13:00:00,33.83,33.88,33.8,33.84,129700.0,17.3084,17.334,17.293,17.3135,129700.0
2009-08-03 13:30:00,33.84,33.92,33.81,33.83,174300.0,17.3135,17.3544,17.2982,17.3084,174300.0
2009-08-03 14:00:00,33.84,33.9,33.8,33.85,286400.0,17.3135,17.3442,17.293,17.3186,286400.0
2009-08-03 14:30:00,33.86,33.87,33.76,33.77,228400.0,17.3237,17.3289,17.2726,17.2777,228400.0
2009-08-03 15:00:00,33.77,33.89,33.77,33.83,450700.0,17.2777,17.3391,17.2777,17.3084,450700.0
2009-08-03 15:30:00,33.82,33.92,33.75,33.9,604300.0,17.3033,17.3544,17.2675,17.3442,604300.0
2009-08-04 09:30:00,33.82,34.07,33.76,34.03,135700.0,17.3033,17.4312,17.2726,17.4107,135700.0
2009-08-04 10:00:00,34.04,34.1,33.71,33.74,224500.0,17.4158,17.4465,17.247,17.2624,224500.0
2009-08-04 10:30:00,33.74,33.83,33.69,33.82,144700.0,17.2624,17.3084,17.2368,17.3033,144700.0
2009-08-04 11:00:00,33.82,33.94,33.8,33.87,164600.0,17.3033,17.3647,17.293,17.3289,164600.0
2009-08-04 11:30:00,33.86,33.92,33.83,33.88,94100.0,17.3237,17.3544,17.3084,17.334,94100.0
2009-08-04 12:00:00,33.88,33.92,33.85,33.86,94800.0,17.334,17.3544,17.3186,17.3237,94800.0
2009-08-04 12:30:00,33.86,33.87,33.79,33.79,120000.0,17.3237,17.3289,17.2879,17.2879,120000.0
2009-08-04 13:00:00,33.8,33.81,33.75,33.8,110300.0,17.293,17.2982,17.2675,17.293,110300.0
2009-08-04 13:30:00,33.8,33.8,33.71,33.72,128200.0,17.293,17.293,17.247,17.2521,128200.0
2009-08-04 14:00:00,33.72,33.74,33.62,33.68,140800.0,17.2521,17.2624,17.201,17.2317,140800.0
2009-08-04 14:30:00,33.68,33.74,33.65,33.66,122800.0,17.2317,17.2624,17.2163,17.2214,122800.0
2009-08-04 15:00:00,33.65,33.72,33.63,33.67,168600.0,17.2163,17.2521,17.2061,17.2265,168600.0
2009-08-04 15:30:00,33.67,33.77,33.64,33.76,549100.0,17.2265,17.2777,17.2112,17.2726,549100.0
2009-08-05 09:30:00,33.85,34.73,33.6,33.61,393500.0,17.3186,17.7689,17.1907,17.1958,393500.0
2009-08-05 10:00:00,33.61,33.69,33.51,33.6,123000.0,17.1958,17.2368,17.1447,17.1907,123000.0
2009-08-05 10:30:00,33.59,33.59,33.46,33.53,117100.0,17.1856,17.1856,17.1191,17.1549,117100.0
2009-08-05 11:00:00,33.53,33.63,33.5,33.62,115200.0,17.1549,17.2061,17.1396,17.201,115200.0
2009-08-05 11:30:00,33.61,33.64,33.56,33.59,80700.0,17.1958,17.2112,17.1703,17.1856,80700.0
2009-08-05 12:00:00,33.58,33.61,33.53,33.54,168000.0,17.1805,17.1958,17.1549,17.16,168000.0
2009-08-05 12:30:00,33.56,33.58,33.51,33.55,80000.0,17.1703,17.1805,17.1447,17.1651,80000.0
2009-08-05 13:00:00,33.55,33.68,33.48,33.67,132700.0,17.1651,17.2317,17.1293,17.2265,132700.0
2009-08-05 13:30:00,33.67,33.72,33.62,33.64,72100.0,17.2265,17.2521,17.201,17.2112,72100.0
2009-08-05 14:00:00,33.64,33.69,33.6,33.69,119200.0,17.2112,17.2368,17.1907,17.2368,119200.0
2009-08-05 14:30:00,33.69,33.78,33.68,33.75,177300.0,17.2368,17.2828,17.2317,17.2675,177300.0
2009-08-05 15:00:00,33.76,33.8,33.66,33.74,281800.0,17.2726,17.293,17.2214,17.2624,281800.0
2009-08-05 15:30:00,33.74,33.75,33.64,33.67,323700.0,17.2624,17.2675,17.2112,17.2265,323700.0
2009-08-06 09:30:00,33.75,33.84,33.55,33.8,186200.0,17.2675,17.3135,17.1651,17.293,186200.0
2009-08-06 10:00:00,33.8,33.93,33.68,33.68,272000.0,17.293,17.3596,17.2317,17.2317,272000.0
2009-08-06 10:30:00,33.66,33.73,33.53,33.63,310500.0,17.2214,17.2572,17.1549,17.2061,310500.0
2009-08-06 11:00:00,33.62,33.68,33.59,33.6,184100.0,17.201,17.2317,17.1856,17.1907,184100.0
2009-08-06 11:30:00,33.6,33.81,33.59,33.79,152000.0,17.1907,17.2982,17.1856,17.2879,152000.0
2009-08-06 12:00:00,33.8,33.81,33.65,33.65,114100.0,17.293,17.2982,17.2163,17.2163,114100.0
2009-08-06 12:30:00,33.66,33.69,33.58,33.62,243100.0,17.2214,17.2368,17.1805,17.201,243100.0
2009-08-06 13:00:00,33.62,33.76,33.6,33.76,66800.0,17.201,17.2726,17.1907,17.2726,66800.0
2009-08-06 13:30:00,33.76,33.83,33.73,33.75,86000.0,17.2726,17.3084,17.2572,17.2675,86000.0
2009-08-06 14:00:00,33.75,33.82,33.69,33.81,135100.0,17.2675,17.3033,17.2368,17.2982,135100.0
2009-08-06 14:30:00,33.8,33.81,33.72,33.73,129900.0,17.293,17.2982,17.2521,17.2572,129900.0
2009-08-06 15:00:00,33.72,33.77,33.68,33.77,265200.0,17.2521,17.2777,17.2317,17.2777,265200.0
2009-08-06 15:30:00,33.78,33.83,33.73,33.79,282400.0,17.2828,17.3084,17.2572,17.2879,282400.0
2009-08-07 09:30:00,34.08,34.2,33.7,33.7,221300.0,17.4363,17.4977,17.2419,17.2419,221300.0
2009-08-07 10:00:00,33.69,33.69,33.45,33.5,388700.0,17.2368,17.2368,17.114,17.1396,388700.0
2009-08-07 10:30:00,33.5,33.68,33.43,33.55,355300.0,17.1396,17.2317,17.1037,17.1651,355300.0
2009-08-07 11:00:00,33.54,33.62,33.53,33.59,257100.0,17.16,17.201,17.1549,17.1856,257100.0
2009-08-07 11:30:00,33.6,33.76,33.59,33.68,210100.0,17.1907,17.2726,17.1856,17.2317,210100.0
2009-08-07 12:00:00,33.7,33.77,33.68,33.76,71800.0,17.2419,17.2777,17.2317,17.2726,71800.0
2009-08-07 12:30:00,33.76,33.87,33.76,33.84,120700.0,17.2726,17.3289,17.2726,17.3135,120700.0
2009-08-07 13:00:00,33.85,33.85,33.69,33.74,319800.0,17.3186,17.3186,17.2368,17.2624,319800.0
2009-08-07 13:30:00,33.76,33.8,33.64,33.65,282100.0,17.2726,17.293,17.2112,17.2163,282100.0
2009-08-07 14:00:00,33.65,33.74,33.63,33.67,166900.0,17.2163,17.2624,17.2061,17.2265,166900.0
2009-08-07 14:30:00,33.67,33.68,33.53,33.53,294300.0,17.2265,17.2317,17.1549,17.1549,294300.0
2009-08-07 15:00:00,33.53,33.74,33.5,33.72,268400.0,17.1549,17.2624,17.1396,17.2521,268400.0
2009-08-07 15:30:00,33.72,33.74,33.62,33.63,314300.0,17.2521,17.2624,17.201,17.2061,314300.0
2009-08-10 09:30:00,33.55,33.66,33.16,33.21,288900.0,17.1651,17.2214,16.9656,16.9912,288900.0
2009-08-10 10:00:00,33.2,33.32,33.11,33.26,248100.0,16.9861,17.0475,16.94,17.0168,248100.0
2009-08-10 10:30:00,33.25,33.28,33.15,33.19,199000.0,17.0117,17.027,16.9605,16.981,199000.0
2009-08-10 11:00:00,33.18,33.35,33.18,33.31,226100.0,16.9758,17.0628,16.9758,17.0424,226100.0
2009-08-10 11:30:00,33.32,33.34,33.23,33.23,124500.0,17.0475,17.0577,17.0014,17.0014,124500.0
2009-08-10 12:00:00,33.23,33.28,33.22,33.24,112600.0,17.0014,17.027,16.9963,17.0065,112600.0
2009-08-10 12:30:00,33.24,33.3,33.21,33.26,112000.0,17.0065,17.0372,16.9912,17.0168,112000.0
2009-08-10 13:00:00,33.26,33.32,33.23,33.28,169100.0,17.0168,17.0475,17.0014,17.027,169100.0
2009-08-10 13:30:00,33.28,33.33,33.27,33.32,94200.0,17.027,17.0526,17.0219,17.0475,94200.0
2009-08-10 14:00:00,33.32,33.35,33.25,33.29,157600.0,17.0475,17.0628,17.0117,17.0321,157600.0
2009-08-10 14:30:00,33.29,33.45,33.27,33.44,115100.0,17.0321,17.114,17.0219,17.1089,115100.0
2009-08-10 15:00:00,33.44,33.47,33.41,33.46,170300.0,17.1089,17.1242,17.0935,17.1191,170300.0
2009-08-10 15:30:00,33.47,33.64,33.46,33.64,302000.0,17.1242,17.2112,17.1191,17.2112,302000.0
2009-08-11 09:30:00,33.55,33.65,33.34,33.54,121100.0,17.1651,17.2163,17.0577,17.16,121100.0
2009-08-11 10:00:00,33.52,33.52,33.36,33.39,115100.0,17.1498,17.1498,17.0679,17.0833,115100.0
2009-08-11 10:30:00,33.38,33.4,33.22,33.34,446500.0,17.0782,17.0884,16.9963,17.0577,446500.0
2009-08-11 11:00:00,33.33,33.43,33.26,33.41,160700.0,17.0526,17.1037,17.0168,17.0935,160700.0
2009-08-11 11:30:00,33.41,33.52,33.38,33.49,91300.0,17.0935,17.1498,17.0782,17.1344,91300.0
2009-08-11 12:00:00,33.49,33.56,33.47,33.48,104400.0,17.1344,17.1703,17.1242,17.1293,104400.0
2009-08-11 12:30:00,33.49,33.49,33.36,33.37,109500.0,17.1344,17.1344,17.0679,17.073,109500.0
2009-08-11 13:00:00,33.37,33.42,33.37,33.39,107100.0,17.073,17.0986,17.073,17.0833,107100.0
2009-08-11 13:30:00,33.39,33.47,33.37,33.44,120300.0,17.0833,17.1242,17.073,17.1089,120300.0
2009-08-11 14:00:00,33.44,33.49,33.42,33.48,128000.0,17.1089,17.1344,17.0986,17.1293,128000.0
2009-08-11 14:30:00,33.48,33.53,33.38,33.48,244800.0,17.1293,17.1549,17.0782,17.1293,244800.0
2009-08-11 15:00:00,33.49,33.51,33.42,33.51,141300.0,17.1344,17.1447,17.0986,17.1447,141300.0
2009-08-11 15:30:00,33.5,33.56,33.45,33.47,397900.0,17.1396,17.1703,17.114,17.1242,397900.0
2009-08-12 09:30:00,33.34,33.57,33.33,33.52,145600.0,17.0577,17.1754,17.0526,17.1498,145600.0
2009-08-12 10:00:00,33.53,33.82,33.53,33.67,213100.0,17.1549,17.3033,17.1549,17.2265,213100.0
2009-08-12 10:30:00,33.7,33.72,33.57,33.7,244800.0,17.2419,17.2521,17.1754,17.2419,244800.0
2009-08-12 11:00:00,33.69,33.8,33.69,33.76,163300.0,17.2368,17.293,17.2368,17.2726,163300.0
2009-08-12 11:30:00,33.76,33.84,33.67,33.68,238400.0,17.2726,17.3135,17.2265,17.2317,238400.0
2009-08-12 12:00:00,33.69,33.81,33.68,33.74,110700.0,17.2368,17.2982,17.2317,17.2624,110700.0
2009-08-12 12:30:00,33.75,33.81,33.74,33.81,169900.0,17.2675,17.2982,17.2624,17.2982,169900.0
2009-08-12 13:00:00,33.8,33.85,33.77,33.84,146500.0,17.293,17.3186,17.2777,17.3135,146500.0
2009-08-12 13:30:00,33.84,33.85,33.76,33.8,141500.0,17.3135,17.3186,17.2726,17.293,141500.0
2009-08-12 14:00:00,33.8,33.87,33.69,33.76,156100.0,17.293,17.3289,17.2368,17.2726,156100.0
2009-08-12 14:30:00,33.75,33.93,33.66,33.93,212700.0,17.2675,17.3596,17.2214,17.3596,212700.0
2009-08-12 15:00:00,33.93,33.96,33.84,33.93,154300.0,17.3596,17.3749,17.3135,17.3596,154300.0
2009-08-12 15:30:00,33.93,33.94,33.66,33.7,470500.0,17.3596,17.3647,17.2214,17.2419,470500.0
2009-08-13 09:30:00,33.75,33.75,33.4,33.4,212700.0,17.2675,17.2675,17.0884,17.0884,212700.0
2009-08-13 10:00:00,33.4,33.44,33.34,33.42,208400.0,17.0884,17.1089,17.0577,17.0986,208400.0
2009-08-13 10:30:00,33.43,33.66,33.39,33.52,127200.0,17.1037,17.2214,17.0833,17.1498,127200.0
2009-08-13 11:00:00,33.51,33.61,33.48,33.6,94900.0,17.1447,17.1958,17.1293,17.1907,94900.0
2009-08-13 11:30:00,33.6,33.61,33.5,33.54,70800.0,17.1907,17.1958,17.1396,17.16,70800.0
2009-08-13 12:00:00,33.55,33.57,33.5,33.5,56200.0,17.1651,17.1754,17.1396,17.1396,56200.0
2009-08-13 12:30:00,33.51,33.54,33.45,33.53,89100.0,17.1447,17.16,17.114,17.1549,89100.0
2009-08-13 13:00:00,33.54,33.67,33.46,33.47,120400.0,17.16,17.2265,17.1191,17.1242,120400.0
2009-08-13 13:30:00,33.47,33.52,33.43,33.45,59300.0,17.1242,17.1498,17.1037,17.114,59300.0
2009-08-13 14:00:00,33.44,33.45,33.37,33.43,114900.0,17.1089,17.114,17.073,17.1037,114900.0
2009-08-13 14:30:00,33.43,33.49,33.39,33.44,131400.0,17.1037,17.1344,17.0833,17.1089,131400.0
2009-08-13 15:00:00,33.43,33.63,33.43,33.59,166900.0,17.1037,17.2061,17.1037,17.1856,166900.0
2009-08-13 15:30:00,33.59,33.61,33.53,33.61,449500.0,17.1856,17.1958,17.1549,17.1958,449500.0
2009-08-14 09:30:00,33.63,33.76,33.52,33.6,150800.0,17.2061,17.2726,17.1498,17.1907,150800.0
2009-08-14 10:00:00,33.59,33.59,33.33,33.36,178900.0,17.1856,17.1856,17.0526,17.0679,178900.0
2009-08-14 10:30:00,33.36,33.41,33.25,33.27,174400.0,17.0679,17.0935,17.0117,17.0219,174400.0
2009-08-14 11:00:00,33.27,33.38,33.23,33.27,139200.0,17.0219,17.0782,17.0014,17.0219,139200.0
2009-08-14 11:30:00,33.26,33.44,33.22,33.37,105800.0,17.0168,17.1089,16.9963,17.073,105800.0
2009-08-14 12:00:00,33.36,33.39,33.33,33.37,68700.0,17.0679,17.0833,17.0526,17.073,68700.0
2009-08-14 12:30:00,33.36,33.47,33.32,33.47,44000.0,17.0679,17.1242,17.0475,17.1242,44000.0
2009-08-14 13:00:00,33.46,33.47,33.38,33.4,73200.0,17.1191,17.1242,17.0782,17.0884,73200.0
2009-08-14 13:30:00,33.39,33.41,33.33,33.41,113700.0,17.0833,17.0935,17.0526,17.0935,113700.0
2009-08-14 14:00:00,33.41,33.41,33.32,33.35,119000.0,17.0935,17.0935,17.0475,17.0628,119000.0
2009-08-14 14:30:00,33.35,33.38,33.3,33.34,107000.0,17.0628,17.0782,17.0372,17.0577,107000.0
2009-08-14 15:00:00,33.33,33.37,33.28,33.32,180400.0,17.0526,17.073,17.027,17.0475,180400.0
2009-08-14 15:30:00,33.32,33.55,33.32,33.55,448000.0,17.0475,17.1651,17.0475,17.1651,448000.0
2009-08-17 09:30:00,33.04,33.34,33.04,33.27,200400.0,16.9042,17.0577,16.9042,17.0219,200400.0
2009-08-17 10:00:00,33.27,33.43,33.2,33.23,222800.0,17.0219,17.1037,16.9861,17.0014,222800.0
2009-08-17 10:30:00,33.22,33.25,33.14,33.21,128300.0,16.9963,17.0117,16.9554,16.9912,128300.0
2009-08-17 11:00:00,33.21,33.23,33.07,33.22,158400.0,16.9912,17.0014,16.9196,16.9963,158400.0
2009-08-17 11:30:00,33.22,33.29,33.19,33.22,99900.0,16.9963,17.0321,16.981,16.9963,99900.0
2009-08-17 12:00:00,33.21,33.29,33.19,33.19,130500.0,16.9912,17.0321,16.981,16.981,130500.0
2009-08-17 12:30:00,33.2,33.22,33.13,33.13,66700.0,16.9861,16.9963,16.9503,16.9503,66700.0
2009-08-17 13:00:00,33.13,33.15,33.08,33.13,129700.0,16.9503,16.9605,16.9247,16.9503,129700.0
2009-08-17 13:30:00,33.12,33.17,33.08,33.17,129900.0,16.9451,16.9707,16.9247,16.9707,129900.0
2009-08-17 14:00:00,33.17,33.25,33.14,33.23,151200.0,16.9707,17.0117,16.9554,17.0014,151200.0
2009-08-17 14:30:00,33.22,33.25,33.15,33.16,120700.0,16.9963,17.0117,16.9605,16.9656,120700.0
2009-08-17 15:00:00,33.17,33.21,33.1,33.14,193100.0,16.9707,16.9912,16.9349,16.9554,193100.0
2009-08-17 15:30:00,33.14,33.21,33.09,33.12,452100.0,16.9554,16.9912,16.9298,16.9451,452100.0
2009-08-18 09:30:00,33.13,33.14,32.92,33.02,286500.0,16.9503,16.9554,16.8428,16.894,286500.0
2009-08-18 10:00:00,33.02,33.09,32.98,33.02,166500.0,16.894,16.9298,16.8735,16.894,166500.0
2009-08-18 10:30:00,33.02,33.08,32.99,33.02,159200.0,16.894,16.9247,16.8786,16.894,159200.0
2009-08-18 11:00:00,33.02,33.15,33.02,33.13,167800.0,16.894,16.9605,16.894,16.9503,167800.0
2009-08-18 11:30:00,33.13,33.31,33.13,33.24,199800.0,16.9503,17.0424,16.9503,17.0065,199800.0
2009-08-18 12:00:00,33.24,33.28,33.23,33.25,133000.0,17.0065,17.027,17.0014,17.0117,133000.0
2009-08-18 12:30:00,33.24,33.26,33.21,33.22,89400.0,17.0065,17.0168,16.9912,16.9963,89400.0
2009-08-18 13:00:00,33.22,33.24,33.17,33.2,138300.0,16.9963,17.0065,16.9707,16.9861,138300.0
2009-08-18 13:30:00,33.2,33.22,33.13,33.18,88500.0,16.9861,16.9963,16.9503,16.9758,88500.0
2009-08-18 14:00:00,33.18,33.19,33.13,33.14,120700.0,16.9758,16.981,16.9503,16.9554,120700.0
2009-08-18 14:30:00,33.15,33.15,33.1,33.14,71500.0,16.9605,16.9605,16.9349,16.9554,71500.0
2009-08-18 15:00:00,33.14,33.22,33.13,33.2,120900.0,16.9554,16.9963,16.9503,16.9861,120900.0
2009-08-18 15:30:00,33.19,33.25,33.14,33.17,259400.0,16.981,17.0117,16.9554,16.9707,259400.0
2009-08-19 09:30:00,33.12,33.29,33.0,33.02,228200.0,16.9451,17.0321,16.8837,16.894,228200.0
2009-08-19 10:00:00,33.03,33.22,33.03,33.21,149200.0,16.8991,16.9963,16.8991,16.9912,149200.0
2009-08-19 10:30:00,33.22,33.36,33.19,33.23,170400.0,16.9963,17.0679,16.981,17.0014,170400.0
2009-08-19 11:00:00,33.23,33.33,33.21,33.32,146900.0,17.0014,17.0526,16.9912,17.0475,146900.0
2009-08-19 11:30:00,33.32,33.43,33.24,33.43,106900.0,17.0475,17.1037,17.0065,17.1037,106900.0
2009-08-19 12:00:00,33.43,33.5,33.38,33.39,218800.0,17.1037,17.1396,17.0782,17.0833,218800.0
2009-08-19 12:30:00,33.39,33.42,33.35,33.4,169200.0,17.0833,17.0986,17.0628,17.0884,169200.0
2009-08-19 13:00:00,33.4,33.48,33.39,33.43,102900.0,17.0884,17.1293,17.0833,17.1037,102900.0
2009-08-19 13:30:00,33.44,33.5,33.43,33.47,87500.0,17.1089,17.1396,17.1037,17.1242,87500.0
2009-08-19 14:00:00,33.48,33.5,33.47,33.48,76800.0,17.1293,17.1396,17.1242,17.1293,76800.0
2009-08-19 14:30:00,33.48,33.49,33.4,33.42,103100.0,17.1293,17.1344,17.0884,17.0986,103100.0
2009-08-19 15:00:00,33.41,33.43,33.27,33.32,134300.0,17.0935,17.1037,17.0219,17.0475,134300.0
2009-08-19 15:30:00,33.32,33.46,33.3,33.41,326500.0,17.0475,17.1191,17.0372,17.0935,326500.0
2009-08-20 09:30:00,33.48,33.48,33.2,33.39,199600.0,17.1293,17.1293,16.9861,17.0833,199600.0
2009-08-20 10:00:00,33.39,33.52,33.31,33.44,146900.0,17.0833,17.1498,17.0424,17.1089,146900.0
2009-08-20 10:30:00,33.44,33.46,33.35,33.39,162700.0,17.1089,17.1191,17.0628,17.0833,162700.0
2009-08-20 11:00:00,33.39,33.44,33.36,33.42,102300.0,17.0833,17.1089,17.0679,17.0986,102300.0
2009-08-20 11:30:00,33.42,33.5,33.41,33.45,53100.0,17.0986,17.1396,17.0935,17.114,53100.0
2009-08-20 12:00:00,33.46,33.47,33.35,33.38,66700.0,17.1191,17.1242,17.0628,17.0782,66700.0
2009-08-20 12:30:00,33.37,33.4,33.29,33.34,109100.0,17.073,17.0884,17.0321,17.0577,109100.0
2009-08-20 13:00:00,33.33,33.35,33.31,33.33,37200.0,17.0526,17.0628,17.0424,17.0526,37200.0
2009-08-20 13:30:00,33.33,33.43,33.32,33.42,127400.0,17.0526,17.1037,17.0475,17.0986,127400.0
2009-08-20 14:00:00,33.42,33.47,33.42,33.46,117000.0,17.0986,17.1242,17.0986,17.1191,117000.0
2009-08-20 14:30:00,33.46,33.52,33.42,33.51,132200.0,17.1191,17.1498,17.0986,17.1447,132200.0
2009-08-20 15:00:00,33.5,33.62,33.5,33.57,167300.0,17.1396,17.201,17.1396,17.1754,167300.0
2009-08-20 15:30:00,33.58,33.69,33.57,33.64,356700.0,17.1805,17.2368,17.1754,17.2112,356700.0
2009-08-21 09:30:00,34.0,34.0,33.65,33.92,750800.0,17.3954,17.3954,17.2163,17.3544,750800.0
2009-08-21 10:00:00,33.92,34.06,33.91,33.98,249100.0,17.3544,17.4261,17.3493,17.3851,249100.0
2009-08-21 10:30:00,33.99,34.05,33.98,34.04,117000.0,17.3903,17.421,17.3851,17.4158,117000.0
2009-08-21 11:00:00,34.03,34.07,33.99,34.05,151900.0,17.4107,17.4312,17.3903,17.421,151900.0
2009-08-21 11:30:00,34.04,34.06,33.94,33.95,179900.0,17.4158,17.4261,17.3647,17.3698,179900.0
2009-08-21 12:00:00,33.95,33.95,33.85,33.87,171200.0,17.3698,17.3698,17.3186,17.3289,171200.0
2009-08-21 12:30:00,33.87,33.93,33.84,33.84,132800.0,17.3289,17.3596,17.3135,17.3135,132800.0
2009-08-21 13:00:00,33.84,33.86,33.8,33.86,105200.0,17.3135,17.3237,17.293,17.3237,105200.0
2009-08-21 13:30:00,33.86,33.96,33.79,33.94,259000.0,17.3237,17.3749,17.2879,17.3647,259000.0
2009-08-21 14:00:00,33.93,33.99,33.91,33.94,111600.0,17.3596,17.3903,17.3493,17.3647,111600.0
2009-08-21 14:30:00,33.95,34.01,33.92,34.01,92800.0,17.3698,17.4005,17.3544,17.4005,92800.0
2009-08-21 15:00:00,34.01,34.2,34.0,34.2,159500.0,17.4005,17.4977,17.3954,17.4977,159500.0
2009-08-21 15:30:00,34.2,34.25,34.16,34.21,450400.0,17.4977,17.5233,17.4772,17.5028,450400.0
2009-08-24 09:30:00,34.33,34.35,34.1,34.19,324900.0,17.5642,17.5744,17.4465,17.4926,324900.0
2009-08-24 10:00:00,34.19,34.31,34.15,34.3,224800.0,17.4926,17.554,17.4721,17.5489,224800.0
2009-08-24 10:30:00,34.29,34.35,34.27,34.35,103600.0,17.5437,17.5744,17.5335,17.5744,103600.0
2009-08-24 11:00:00,34.35,34.35,34.23,34.23,159600.0,17.5744,17.5744,17.5131,17.5131,159600.0
2009-08-24 11:30:00,34.23,34.24,34.18,34.19,91400.0,17.5131,17.5182,17.4875,17.4926,91400.0
2009-08-24 12:00:00,34.19,34.23,34.16,34.21,80800.0,17.4926,17.5131,17.4772,17.5028,80800.0
2009-08-24 12:30:00,34.21,34.28,34.2,34.26,74300.0,17.5028,17.5386,17.4977,17.5284,74300.0
2009-08-24 13:00:00,34.26,34.3,34.21,34.22,168200.0,17.5284,17.5489,17.5028,17.5079,168200.0
2009-08-24 13:30:00,34.22,34.24,34.13,34.2,120700.0,17.5079,17.5182,17.4619,17.4977,120700.0
2009-08-24 14:00:00,34.21,34.31,34.2,34.28,121100.0,17.5028,17.554,17.4977,17.5386,121100.0
2009-08-24 14:30:00,34.28,34.32,34.26,34.3,112100.0,17.5386,17.5591,17.5284,17.5489,112100.0
2009-08-24 15:00:00,34.3,34.33,34.28,34.3,185100.0,17.5489,17.5642,17.5386,17.5489,185100.0
2009-08-24 15:30:00,34.3,34.45,34.29,34.45,418000.0,17.5489,17.6256,17.5437,17.6256,418000.0
2009-08-25 09:30:00,34.49,34.6,34.32,34.38,180300.0,17.6461,17.7024,17.5591,17.5898,180300.0
2009-08-25 10:00:00,34.38,34.55,34.33,34.41,233900.0,17.5898,17.6768,17.5642,17.6051,233900.0
2009-08-25 10:30:00,34.4,34.46,34.35,34.43,148300.0,17.6,17.6307,17.5744,17.6154,148300.0
2009-08-25 11:00:00,34.44,34.47,34.41,34.46,123100.0,17.6205,17.6358,17.6051,17.6307,123100.0
2009-08-25 11:30:00,34.46,34.53,34.45,34.53,152500.0,17.6307,17.6665,17.6256,17.6665,152500.0
2009-08-25 12:00:00,34.53,34.62,34.53,34.62,107500.0,17.6665,17.7126,17.6665,17.7126,107500.0
2009-08-25 12:30:00,34.62,34.65,34.52,34.52,95500.0,17.7126,17.7279,17.6614,17.6614,95500.0
2009-08-25 13:00:00,34.52,34.53,34.36,34.42,154100.0,17.6614,17.6665,17.5796,17.6103,154100.0
2009-08-25 13:30:00,34.42,34.57,34.4,34.56,192500.0,17.6103,17.687,17.6,17.6819,192500.0
2009-08-25 14:00:00,34.56,34.59,34.43,34.43,140800.0,17.6819,17.6972,17.6154,17.6154,140800.0
2009-08-25 14:30:00,34.44,34.44,34.33,34.37,151600.0,17.6205,17.6205,17.5642,17.5847,151600.0
2009-08-25 15:00:00,34.38,34.45,34.37,34.42,135500.0,17.5898,17.6256,17.5847,17.6103,135500.0
2009-08-25 15:30:00,34.41,34.42,34.27,34.31,472500.0,17.6051,17.6103,17.5335,17.554,472500.0
2009-08-26 09:30:00,33.96,33.96,33.56,33.68,319800.0,17.6019,17.6019,17.3946,17.4568,319800.0
2009-08-26 10:00:00,33.66,33.88,33.66,33.87,193000.0,17.4464,17.5604,17.4464,17.5552,193000.0
2009-08-26 10:30:00,33.88,33.92,33.79,33.85,174000.0,17.5604,17.5812,17.5138,17.5449,174000.0
2009-08-26 11:00:00,33.84,33.9,33.72,33.73,148200.0,17.5397,17.5708,17.4775,17.4827,148200.0
2009-08-26 11:30:00,33.72,33.74,33.55,33.55,184700.0,17.4775,17.4879,17.3894,17.3894,184700.0
2009-08-26 12:00:00,33.55,33.61,33.5,33.6,156200.0,17.3894,17.4205,17.3635,17.4153,156200.0
2009-08-26 12:30:00,33.59,33.61,33.55,33.57,85100.0,17.4101,17.4205,17.3894,17.3997,85100.0
2009-08-26 13:00:00,33.57,33.6,33.5,33.51,211000.0,17.3997,17.4153,17.3635,17.3686,211000.0
2009-08-26 13:30:00,33.51,33.56,33.48,33.53,390300.0,17.3686,17.3946,17.3531,17.379,390300.0
2009-08-26 14:00:00,33.53,33.55,33.46,33.46,184500.0,17.379,17.3894,17.3427,17.3427,184500.0
2009-08-26 14:30:00,33.46,33.5,33.33,33.35,212400.0,17.3427,17.3635,17.2754,17.2857,212400.0
2009-08-26 15:00:00,33.34,33.46,33.33,33.4,261900.0,17.2805,17.3427,17.2754,17.3116,261900.0
2009-08-26 15:30:00,33.41,33.51,33.39,33.47,585100.0,17.3168,17.3686,17.3065,17.3479,585100.0
2009-08-27 09:30:00,33.55,33.58,33.23,33.37,314100.0,17.3894,17.4049,17.2235,17.2961,314100.0
2009-08-27 10:00:00,33.37,33.51,33.35,33.37,232100.0,17.2961,17.3686,17.2857,17.2961,232100.0
2009-08-27 10:30:00,33.37,33.38,33.27,33.27,143200.0,17.2961,17.3013,17.2443,17.2443,143200.0
2009-08-27 11:00:00,33.27,33.34,33.26,33.32,140500.0,17.2443,17.2805,17.2391,17.2702,140500.0
2009-08-27 11:30:00,33.32,33.35,33.26,33.35,117300.0,17.2702,17.2857,17.2391,17.2857,117300.0
2009-08-27 12:00:00,33.35,33.38,33.3,33.38,114100.0,17.2857,17.3013,17.2598,17.3013,114100.0
2009-08-27 12:30:00,33.38,33.39,33.35,33.39,111000.0,17.3013,17.3065,17.2857,17.3065,111000.0
2009-08-27 13:00:00,33.38,33.4,33.36,33.37,80100.0,17.3013,17.3116,17.2909,17.2961,80100.0
2009-08-27 13:30:00,33.37,33.43,33.31,33.34,193000.0,17.2961,17.3272,17.265,17.2805,193000.0
2009-08-27 14:00:00,33.34,33.37,33.3,33.36,110600.0,17.2805,17.2961,17.2598,17.2909,110600.0
2009-08-27 14:30:00,33.37,33.49,33.37,33.42,159800.0,17.2961,17.3583,17.2961,17.322,159800.0
2009-08-27 15:00:00,33.43,33.46,33.4,33.42,242400.0,17.3272,17.3427,17.3116,17.322,242400.0
2009-08-27 15:30:00,33.42,33.46,33.37,33.44,479400.0,17.322,17.3427,17.2961,17.3324,479400.0
2009-08-28 09:30:00,33.68,33.68,33.2,33.23,264600.0,17.4568,17.4568,17.208,17.2235,264600.0
2009-08-28 10:00:00,33.22,33.23,33.04,33.11,299100.0,17.2183,17.2235,17.125,17.1613,299100.0
2009-08-28 10:30:00,33.12,33.29,33.1,33.28,115100.0,17.1665,17.2546,17.1561,17.2494,115100.0
2009-08-28 11:00:00,33.28,33.29,33.21,33.25,105500.0,17.2494,17.2546,17.2132,17.2339,105500.0
2009-08-28 11:30:00,33.26,33.28,33.22,33.28,102200.0,17.2391,17.2494,17.2183,17.2494,102200.0
2009-08-28 12:00:00,33.28,33.31,33.2,33.24,107500.0,17.2494,17.265,17.208,17.2287,107500.0
2009-08-28 12:30:00,33.24,33.28,33.22,33.25,78400.0,17.2287,17.2494,17.2183,17.2339,78400.0
2009-08-28 13:00:00,33.25,33.3,33.24,33.29,80400.0,17.2339,17.2598,17.2287,17.2546,80400.0
2009-08-28 13:30:00,33.28,33.3,33.17,33.17,123800.0,17.2494,17.2598,17.1924,17.1924,123800.0
2009-08-28 14:00:00,33.17,33.18,33.1,33.14,137900.0,17.1924,17.1976,17.1561,17.1769,137900.0
2009-08-28 14:30:00,33.15,33.19,33.09,33.17,98900.0,17.1821,17.2028,17.151,17.1924,98900.0
2009-08-28 15:00:00,33.17,33.22,33.16,33.22,115700.0,17.1924,17.2183,17.1872,17.2183,115700.0
2009-08-28 15:30:00,33.22,33.25,33.15,33.24,536400.0,17.2183,17.2339,17.1821,17.2287,536400.0
2009-08-31 09:30:00,33.09,33.25,32.89,33.03,327000.0,17.151,17.2339,17.0473,17.1199,327000.0
2009-08-31 10:00:00,33.04,33.19,33.0,33.14,220500.0,17.125,17.2028,17.1043,17.1769,220500.0
2009-08-31 10:30:00,33.14,33.17,33.06,33.08,121300.0,17.1769,17.1924,17.1354,17.1458,121300.0
2009-08-31 11:00:00,33.07,33.1,32.94,32.97,138000.0,17.1406,17.1561,17.0732,17.0888,138000.0
2009-08-31 11:30:00,32.97,33.06,32.95,33.02,127100.0,17.0888,17.1354,17.0784,17.1147,127100.0
2009-08-31 12:00:00,33.01,33.03,32.96,33.01,103400.0,17.1095,17.1199,17.0836,17.1095,103400.0
2009-08-31 12:30:00,33.01,33.03,32.99,33.02,106200.0,17.1095,17.1199,17.0991,17.1147,106200.0
2009-08-31 13:00:00,33.02,33.05,32.99,33.01,117700.0,17.1147,17.1302,17.0991,17.1095,117700.0
2009-08-31 13:30:00,33.01,33.06,32.99,33.03,122200.0,17.1095,17.1354,17.0991,17.1199,122200.0
2009-08-31 14:00:00,33.03,33.1,33.01,33.09,134600.0,17.1199,17.1561,17.1095,17.151,134600.0
2009-08-31 14:30:00,33.1,33.11,33.04,33.1,191700.0,17.1561,17.1613,17.125,17.1561,191700.0
2009-08-31 15:00:00,33.1,33.13,33.07,33.09,235500.0,17.1561,17.1717,17.1406,17.151,235500.0
2009-08-31 15:30:00,33.09,33.13,33.04,33.09,434600.0,17.151,17.1717,17.125,17.151,434600.0
2009-09-01 09:30:00,33.01,33.1,32.84,33.08,213100.0,17.1095,17.1561,17.0214,17.1458,213100.0
2009-09-01 10:00:00,33.09,33.28,33.04,33.11,297300.0,17.151,17.2494,17.125,17.1613,297300.0
2009-09-01 10:30:00,33.1,33.26,33.09,33.21,229500.0,17.1561,17.2391,17.151,17.2132,229500.0
2009-09-01 11:00:00,33.22,33.24,33.06,33.14,236600.0,17.2183,17.2287,17.1354,17.1769,236600.0
2009-09-01 11:30:00,33.14,33.16,33.01,33.15,287700.0,17.1769,17.1872,17.1095,17.1821,287700.0
2009-09-01 12:00:00,33.15,33.22,32.99,33.03,171400.0,17.1821,17.2183,17.0991,17.1199,171400.0
2009-09-01 12:30:00,33.03,33.06,32.99,33.06,101900.0,17.1199,17.1354,17.0991,17.1354,101900.0
2009-09-01 13:00:00,33.06,33.07,32.93,32.96,140800.0,17.1354,17.1406,17.068,17.0836,140800.0
2009-09-01 13:30:00,32.95,33.07,32.92,33.06,168000.0,17.0784,17.1406,17.0628,17.1354,168000.0
2009-09-01 14:00:00,33.07,33.07,32.97,32.99,166500.0,17.1406,17.1406,17.0888,17.0991,166500.0
2009-09-01 14:30:00,32.99,33.02,32.93,33.0,147400.0,17.0991,17.1147,17.068,17.1043,147400.0
2009-09-01 15:00:00,33.01,33.06,32.96,32.96,162600.0,17.1095,17.1354,17.0836,17.0836,162600.0
2009-09-01 15:30:00,32.97,33.07,32.91,32.97,726500.0,17.0888,17.1406,17.0577,17.0888,726500.0
2009-09-02 09:30:00,32.95,33.0,32.56,32.7,284000.0,17.0784,17.1043,16.8763,16.9488,284000.0
2009-09-02 10:00:00,32.69,32.74,32.6,32.71,214000.0,16.9436,16.9695,16.897,16.954,214000.0
2009-09-02 10:30:00,32.72,32.97,32.62,32.95,185300.0,16.9592,17.0888,16.9074,17.0784,185300.0
2009-09-02 11:00:00,32.95,32.95,32.7,32.72,147300.0,17.0784,17.0784,16.9488,16.9592,147300.0
2009-09-02 11:30:00,32.72,32.76,32.65,32.76,120900.0,16.9592,16.9799,16.9229,16.9799,120900.0
2009-09-02 12:00:00,32.75,32.84,32.74,32.75,93300.0,16.9747,17.0214,16.9695,16.9747,93300.0
2009-09-02 12:30:00,32.74,32.79,32.72,32.79,106200.0,16.9695,16.9955,16.9592,16.9955,106200.0
2009-09-02 13:00:00,32.79,32.82,32.75,32.75,69100.0,16.9955,17.011,16.9747,16.9747,69100.0
2009-09-02 13:30:00,32.75,32.76,32.72,32.75,122400.0,16.9747,16.9799,16.9592,16.9747,122400.0
2009-09-02 14:00:00,32.74,32.8,32.73,32.8,96400.0,16.9695,17.0006,16.9644,17.0006,96400.0
2009-09-02 14:30:00,32.8,32.84,32.79,32.81,168900.0,17.0006,17.0214,16.9955,17.0058,168900.0
2009-09-02 15:00:00,32.81,32.9,32.78,32.88,192600.0,17.0058,17.0525,16.9903,17.0421,192600.0
2009-09-02 15:30:00,32.88,32.89,32.76,32.77,457700.0,17.0421,17.0473,16.9799,16.9851,457700.0
2009-09-03 09:30:00,32.93,33.03,32.64,32.71,170200.0,17.068,17.1199,16.9177,16.954,170200.0
2009-09-03 10:00:00,32.71,32.79,32.61,32.71,286300.0,16.954,16.9955,16.9022,16.954,286300.0
2009-09-03 10:30:00,32.71,32.73,32.6,32.66,187100.0,16.954,16.9644,16.897,16.9281,187100.0
2009-09-03 11:00:00,32.66,32.79,32.66,32.72,243100.0,16.9281,16.9955,16.9281,16.9592,243100.0
2009-09-03 11:30:00,32.71,32.77,32.61,32.62,177900.0,16.954,16.9851,16.9022,16.9074,177900.0
2009-09-03 12:00:00,32.63,32.66,32.61,32.63,87300.0,16.9125,16.9281,16.9022,16.9125,87300.0
2009-09-03 12:30:00,32.64,32.64,32.58,32.62,100600.0,16.9177,16.9177,16.8866,16.9074,100600.0
2009-09-03 13:00:00,32.61,32.69,32.6,32.65,150300.0,16.9022,16.9436,16.897,16.9229,150300.0
2009-09-03 13:30:00,32.64,32.64,32.58,32.62,118800.0,16.9177,16.9177,16.8866,16.9074,118800.0
2009-09-03 14:00:00,32.61,32.62,32.58,32.6,99700.0,16.9022,16.9074,16.8866,16.897,99700.0
2009-09-03 14:30:00,32.6,32.61,32.57,32.61,125100.0,16.897,16.9022,16.8814,16.9022,125100.0
2009-09-03 15:00:00,32.61,32.62,32.58,32.61,162900.0,16.9022,16.9074,16.8866,16.9022,162900.0
2009-09-03 15:30:00,32.61,32.79,32.61,32.77,555000.0,16.9022,16.9955,16.9022,16.9851,555000.0
2009-09-04 09:30:00,32.76,32.99,32.57,32.7,190200.0,16.9799,17.0991,16.8814,16.9488,190200.0
2009-09-04 10:00:00,32.7,32.7,32.59,32.59,175400.0,16.9488,16.9488,16.8918,16.8918,175400.0
2009-09-04 10:30:00,32.6,32.68,32.57,32.66,249100.0,16.897,16.9384,16.8814,16.9281,249100.0
2009-09-04 11:00:00,32.66,32.66,32.56,32.58,227600.0,16.9281,16.9281,16.8763,16.8866,227600.0
2009-09-04 11:30:00,32.58,32.66,32.56,32.65,131300.0,16.8866,16.9281,16.8763,16.9229,131300.0
2009-09-04 12:00:00,32.65,32.81,32.62,32.8,287100.0,16.9229,17.0058,16.9074,17.0006,287100.0
2009-09-04 12:30:00,32.8,32.92,32.78,32.91,130700.0,17.0006,17.0628,16.9903,17.0577,130700.0
2009-09-04 13:00:00,32.91,33.0,32.89,32.97,140600.0,17.0577,17.1043,17.0473,17.0888,140600.0
2009-09-04 13:30:00,32.95,32.96,32.89,32.91,110100.0,17.0784,17.0836,17.0473,17.0577,110100.0
2009-09-04 14:00:00,32.91,32.93,32.89,32.91,93600.0,17.0577,17.068,17.0473,17.0577,93600.0
2009-09-04 14:30:00,32.9,32.97,32.89,32.97,145700.0,17.0525,17.0888,17.0473,17.0888,145700.0
2009-09-04 15:00:00,32.97,33.0,32.87,32.91,147100.0,17.0888,17.1043,17.0369,17.0577,147100.0
2009-09-04 15:30:00,32.9,33.02,32.84,32.95,470900.0,17.0525,17.1147,17.0214,17.0784,470900.0
2009-09-08 09:30:00,33.14,33.14,32.77,32.84,255100.0,17.1769,17.1769,16.9851,17.0214,255100.0
2009-09-08 10:00:00,32.84,32.94,32.78,32.9,194800.0,17.0214,17.0732,16.9903,17.0525,194800.0
2009-09-08 10:30:00,32.91,32.99,32.85,32.96,124700.0,17.0577,17.0991,17.0266,17.0836,124700.0
2009-09-08 11:00:00,32.96,33.01,32.93,33.0,114300.0,17.0836,17.1095,17.068,17.1043,114300.0
2009-09-08 11:30:00,33.0,33.01,32.94,32.99,159800.0,17.1043,17.1095,17.0732,17.0991,159800.0
2009-09-08 12:00:00,32.99,33.04,32.97,33.02,60600.0,17.0991,17.125,17.0888,17.1147,60600.0
2009-09-08 12:30:00,33.02,33.04,33.0,33.01,69100.0,17.1147,17.125,17.1043,17.1095,69100.0
2009-09-08 13:00:00,33.01,33.03,32.97,32.99,94700.0,17.1095,17.1199,17.0888,17.0991,94700.0
2009-09-08 13:30:00,32.99,33.02,32.97,33.01,107800.0,17.0991,17.1147,17.0888,17.1095,107800.0
2009-09-08 14:00:00,33.02,33.08,33.0,33.06,177500.0,17.1147,17.1458,17.1043,17.1354,177500.0
2009-09-08 14:30:00,33.06,33.14,33.05,33.1,243100.0,17.1354,17.1769,17.1302,17.1561,243100.0
2009-09-08 15:00:00,33.11,33.11,33.02,33.06,137200.0,17.1613,17.1613,17.1147,17.1354,137200.0
2009-09-08 15:30:00,33.05,33.12,33.02,33.03,468000.0,17.1302,17.1665,17.1147,17.1199,468000.0
2009-09-09 09:30:00,33.0,33.14,32.9,33.07,130400.0,17.1043,17.1769,17.0525,17.1406,130400.0
2009-09-09 10:00:00,33.08,33.22,33.05,33.06,204600.0,17.1458,17.2183,17.1302,17.1354,204600.0
2009-09-09 10:30:00,33.07,33.07,32.91,32.95,121700.0,17.1406,17.1406,17.0577,17.0784,121700.0
2009-09-09 11:00:00,32.95,33.13,32.94,33.11,184100.0,17.0784,17.1717,17.0732,17.1613,184100.0
2009-09-09 11:30:00,33.11,33.16,33.08,33.12,137800.0,17.1613,17.1872,17.1458,17.1665,137800.0
2009-09-09 12:00:00,33.12,33.13,33.09,33.12,77700.0,17.1665,17.1717,17.151,17.1665,77700.0
2009-09-09 12:30:00,33.12,33.12,33.06,33.08,61700.0,17.1665,17.1665,17.1354,17.1458,61700.0
2009-09-09 13:00:00,33.07,33.1,33.04,33.08,181700.0,17.1406,17.1561,17.125,17.1458,181700.0
2009-09-09 13:30:00,33.08,33.12,33.07,33.11,107100.0,17.1458,17.1665,17.1406,17.1613,107100.0
2009-09-09 14:00:00,33.12,33.12,33.03,33.11,194500.0,17.1665,17.1665,17.1199,17.1613,194500.0
2009-09-09 14:30:00,33.1,33.13,33.08,33.11,218900.0,17.1561,17.1717,17.1458,17.1613,218900.0
2009-09-09 15:00:00,33.11,33.12,33.06,33.1,269500.0,17.1613,17.1665,17.1354,17.1561,269500.0
2009-09-09 15:30:00,33.09,33.12,33.0,33.06,364700.0,17.151,17.1665,17.1043,17.1354,364700.0
2009-09-10 09:30:00,33.05,33.23,32.66,32.68,374000.0,17.1302,17.2235,16.9281,16.9384,374000.0
2009-09-10 10:00:00,32.69,32.83,32.66,32.81,233300.0,16.9436,17.0162,16.9281,17.0058,233300.0
2009-09-10 10:30:00,32.81,32.9,32.78,32.89,182500.0,17.0058,17.0525,16.9903,17.0473,182500.0
2009-09-10 11:00:00,32.88,32.9,32.83,32.87,234200.0,17.0421,17.0525,17.0162,17.0369,234200.0
2009-09-10 11:30:00,32.87,32.9,32.81,32.83,198300.0,17.0369,17.0525,17.0058,17.0162,198300.0
2009-09-10 12:00:00,32.83,32.85,32.78,32.8,74000.0,17.0162,17.0266,16.9903,17.0006,74000.0
2009-09-10 12:30:00,32.8,32.84,32.76,32.82,117600.0,17.0006,17.0214,16.9799,17.011,117600.0
2009-09-10 13:00:00,32.82,32.86,32.82,32.82,94100.0,17.011,17.0317,17.011,17.011,94100.0
2009-09-10 13:30:00,32.83,32.91,32.81,32.87,137600.0,17.0162,17.0577,17.0058,17.0369,137600.0
2009-09-10 14:00:00,32.87,32.9,32.82,32.83,113000.0,17.0369,17.0525,17.011,17.0162,113000.0
2009-09-10 14:30:00,32.83,32.83,32.68,32.71,279600.0,17.0162,17.0162,16.9384,16.954,279600.0
2009-09-10 15:00:00,32.72,32.72,32.65,32.7,246000.0,16.9592,16.9592,16.9229,16.9488,246000.0
2009-09-10 15:30:00,32.7,32.82,32.68,32.8,532800.0,16.9488,17.011,16.9384,17.0006,532800.0
2009-09-11 09:30:00,32.85,32.92,32.7,32.86,209200.0,17.0266,17.0628,16.9488,17.0317,209200.0
2009-09-11 10:00:00,32.87,32.9,32.73,32.77,205300.0,17.0369,17.0525,16.9644,16.9851,205300.0
2009-09-11 10:30:00,32.77,32.82,32.71,32.76,121300.0,16.9851,17.011,16.954,16.9799,121300.0
2009-09-11 11:00:00,32.76,32.76,32.67,32.69,132600.0,16.9799,16.9799,16.9333,16.9436,132600.0
2009-09-11 11:30:00,32.69,32.81,32.68,32.81,257100.0,16.9436,17.0058,16.9384,17.0058,257100.0
2009-09-11 12:00:00,32.81,32.83,32.75,32.76,100300.0,17.0058,17.0162,16.9747,16.9799,100300.0
2009-09-11 12:30:00,32.76,32.77,32.66,32.75,117300.0,16.9799,16.9851,16.9281,16.9747,117300.0
2009-09-11 13:00:00,32.75,32.82,32.7,32.81,125900.0,16.9747,17.011,16.9488,17.0058,125900.0
2009-09-11 13:30:00,32.82,32.86,32.8,32.81,144600.0,17.011,17.0317,17.0006,17.0058,144600.0
2009-09-11 14:00:00,32.81,32.92,32.8,32.87,312300.0,17.0058,17.0628,17.0006,17.0369,312300.0
2009-09-11 14:30:00,32.88,32.89,32.79,32.82,234100.0,17.0421,17.0473,16.9955,17.011,234100.0
2009-09-11 15:00:00,32.81,32.9,32.81,32.85,204800.0,17.0058,17.0525,17.0058,17.0266,204800.0
2009-09-11 15:30:00,32.85,32.86,32.75,32.77,413100.0,17.0266,17.0317,16.9747,16.9851,413100.0
2009-09-14 09:30:00,32.76,32.92,32.75,32.84,352900.0,16.9799,17.0628,16.9747,17.0214,352900.0
2009-09-14 10:00:00,32.84,32.85,32.8,32.84,216200.0,17.0214,17.0266,17.0006,17.0214,216200.0
2009-09-14 10:30:00,32.84,32.89,32.8,32.86,304600.0,17.0214,17.0473,17.0006,17.0317,304600.0
2009-09-14 11:00:00,32.86,32.98,32.8,32.95,279700.0,17.0317,17.0939,17.0006,17.0784,279700.0
2009-09-14 11:30:00,32.96,33.01,32.95,32.99,174600.0,17.0836,17.1095,17.0784,17.0991,174600.0
2009-09-14 12:00:00,33.0,33.02,32.98,33.01,119300.0,17.1043,17.1147,17.0939,17.1095,119300.0
2009-09-14 12:30:00,33.01,33.1,33.01,33.08,98800.0,17.1095,17.1561,17.1095,17.1458,98800.0
2009-09-14 13:00:00,33.09,33.09,32.99,33.01,120400.0,17.151,17.151,17.0991,17.1095,120400.0
2009-09-14 13:30:00,33.02,33.08,33.01,33.07,166200.0,17.1147,17.1458,17.1095,17.1406,166200.0
2009-09-14 14:00:00,33.08,33.17,33.05,33.16,114700.0,17.1458,17.1924,17.1302,17.1872,114700.0
2009-09-14 14:30:00,33.16,33.19,33.11,33.14,199600.0,17.1872,17.2028,17.1613,17.1769,199600.0
2009-09-14 15:00:00,33.14,33.17,33.11,33.14,163600.0,17.1769,17.1924,17.1613,17.1769,163600.0
2009-09-14 15:30:00,33.13,33.22,33.1,33.19,554500.0,17.1717,17.2183,17.1561,17.2028,554500.0
2009-09-15 09:30:00,33.25,33.3,33.03,33.14,286700.0,17.2339,17.2598,17.1199,17.1769,286700.0
2009-09-15 10:00:00,33.14,33.35,33.08,33.32,369700.0,17.1769,17.2857,17.1458,17.2702,369700.0
2009-09-15 10:30:00,33.32,33.36,33.23,33.27,159600.0,17.2702,17.2909,17.2235,17.2443,159600.0
2009-09-15 11:00:00,33.27,33.27,33.17,33.17,155200.0,17.2443,17.2443,17.1924,17.1924,155200.0
2009-09-15 11:30:00,33.17,33.33,33.17,33.32,163800.0,17.1924,17.2754,17.1924,17.2702,163800.0
2009-09-15 12:00:00,33.31,33.36,33.25,33.25,123100.0,17.265,17.2909,17.2339,17.2339,123100.0
2009-09-15 12:30:00,33.25,33.26,33.22,33.24,130400.0,17.2339,17.2391,17.2183,17.2287,130400.0
2009-09-15 13:00:00,33.25,33.3,33.23,33.29,185700.0,17.2339,17.2598,17.2235,17.2546,185700.0
2009-09-15 13:30:00,33.29,33.34,33.24,33.32,104900.0,17.2546,17.2805,17.2287,17.2702,104900.0
2009-09-15 14:00:00,33.32,33.35,33.28,33.31,139400.0,17.2702,17.2857,17.2494,17.265,139400.0
2009-09-15 14:30:00,33.3,33.35,33.28,33.34,169300.0,17.2598,17.2857,17.2494,17.2805,169300.0
2009-09-15 15:00:00,33.35,33.53,33.34,33.53,336100.0,17.2857,17.379,17.2805,17.379,336100.0
2009-09-15 15:30:00,33.53,33.55,33.43,33.46,525700.0,17.379,17.3894,17.3272,17.3427,525700.0
2009-09-16 09:30:00,33.64,33.7,33.32,33.44,213900.0,17.436,17.4671,17.2702,17.3324,213900.0
2009-09-16 10:00:00,33.44,33.6,33.43,33.47,267900.0,17.3324,17.4153,17.3272,17.3479,267900.0
2009-09-16 10:30:00,33.47,33.65,33.45,33.63,90100.0,17.3479,17.4412,17.3375,17.4308,90100.0
2009-09-16 11:00:00,33.63,33.64,33.54,33.61,110700.0,17.4308,17.436,17.3842,17.4205,110700.0
2009-09-16 11:30:00,33.62,33.77,33.61,33.74,168600.0,17.4257,17.5034,17.4205,17.4879,168600.0
2009-09-16 12:00:00,33.75,33.79,33.62,33.66,198000.0,17.493,17.5138,17.4257,17.4464,198000.0
2009-09-16 12:30:00,33.67,33.83,33.67,33.82,140300.0,17.4516,17.5345,17.4516,17.5293,140300.0
2009-09-16 13:00:00,33.81,34.0,33.81,33.99,200800.0,17.5241,17.6226,17.5241,17.6174,200800.0
2009-09-16 13:30:00,33.99,34.04,33.97,34.03,210600.0,17.6174,17.6434,17.6071,17.6382,210600.0
2009-09-16 14:00:00,34.03,34.09,34.0,34.09,150400.0,17.6382,17.6693,17.6226,17.6693,150400.0
2009-09-16 14:30:00,34.09,34.12,34.07,34.09,177100.0,17.6693,17.6848,17.6589,17.6693,177100.0
2009-09-16 15:00:00,34.09,34.1,34.0,34.04,237700.0,17.6693,17.6745,17.6226,17.6434,237700.0
2009-09-16 15:30:00,34.03,34.13,34.03,34.13,521800.0,17.6382,17.69,17.6382,17.69,521800.0
2009-09-17 09:30:00,33.92,34.14,33.85,34.0,204700.0,17.5812,17.6952,17.5449,17.6226,204700.0
2009-09-17 10:00:00,34.0,34.09,33.7,33.7,160300.0,17.6226,17.6693,17.4671,17.4671,160300.0
2009-09-17 10:30:00,33.7,33.73,33.59,33.72,267200.0,17.4671,17.4827,17.4101,17.4775,267200.0
2009-09-17 11:00:00,33.73,33.79,33.65,33.76,226600.0,17.4827,17.5138,17.4412,17.4982,226600.0
2009-09-17 11:30:00,33.76,33.86,33.75,33.84,191000.0,17.4982,17.5501,17.493,17.5397,191000.0
2009-09-17 12:00:00,33.84,33.89,33.8,33.81,155100.0,17.5397,17.5656,17.519,17.5241,155100.0
2009-09-17 12:30:00,33.81,33.82,33.74,33.78,107800.0,17.5241,17.5293,17.4879,17.5086,107800.0
2009-09-17 13:00:00,33.77,33.82,33.75,33.82,138100.0,17.5034,17.5293,17.493,17.5293,138100.0
2009-09-17 13:30:00,33.82,33.89,33.79,33.87,302000.0,17.5293,17.5656,17.5138,17.5552,302000.0
2009-09-17 14:00:00,33.87,33.99,33.86,33.97,233300.0,17.5552,17.6174,17.5501,17.6071,233300.0
2009-09-17 14:30:00,33.97,33.99,33.91,33.96,245200.0,17.6071,17.6174,17.576,17.6019,245200.0
2009-09-17 15:00:00,33.96,34.03,33.91,34.03,399700.0,17.6019,17.6382,17.576,17.6382,399700.0
2009-09-17 15:30:00,34.03,34.05,33.98,34.04,695900.0,17.6382,17.6485,17.6123,17.6434,695900.0
2009-09-18 09:30:00,34.18,34.23,33.89,34.18,1011500.0,17.7159,17.7418,17.5656,17.7159,1011500.0
2009-09-18 10:00:00,34.17,34.22,34.03,34.06,170800.0,17.7107,17.7367,17.6382,17.6537,170800.0
2009-09-18 10:30:00,34.05,34.19,34.05,34.13,268300.0,17.6485,17.7211,17.6485,17.69,268300.0
2009-09-18 11:00:00,34.13,34.25,34.06,34.2,242800.0,17.69,17.7522,17.6537,17.7263,242800.0
2009-09-18 11:30:00,34.2,34.33,34.2,34.3,353000.0,17.7263,17.7937,17.7263,17.7781,353000.0
2009-09-18 12:00:00,34.3,34.33,34.24,34.29,150500.0,17.7781,17.7937,17.747,17.7729,150500.0
2009-09-18 12:30:00,34.28,34.35,34.26,34.35,163200.0,17.7677,17.804,17.7574,17.804,163200.0
2009-09-18 13:00:00,34.34,34.49,34.33,34.49,222200.0,17.7988,17.8766,17.7937,17.8766,222200.0
2009-09-18 13:30:00,34.48,34.49,34.4,34.48,146900.0,17.8714,17.8766,17.8299,17.8714,146900.0
2009-09-18 14:00:00,34.48,34.5,34.45,34.49,179600.0,17.8714,17.8818,17.8559,17.8766,179600.0
2009-09-18 14:30:00,34.48,34.49,34.46,34.49,143600.0,17.8714,17.8766,17.861,17.8766,143600.0
2009-09-18 15:00:00,34.48,34.49,34.46,34.47,198400.0,17.8714,17.8766,17.861,17.8662,198400.0
2009-09-18 15:30:00,34.47,34.47,34.34,34.34,637100.0,17.8662,17.8662,17.7988,17.7988,637100.0
2009-09-21 09:30:00,34.27,34.48,33.96,33.99,302100.0,17.7626,17.8714,17.6019,17.6174,302100.0
2009-09-21 10:00:00,33.99,34.13,33.96,34.08,152400.0,17.6174,17.69,17.6019,17.6641,152400.0
2009-09-21 10:30:00,34.07,34.11,34.03,34.1,131600.0,17.6589,17.6796,17.6382,17.6745,131600.0
2009-09-21 11:00:00,34.1,34.18,34.08,34.14,145500.0,17.6745,17.7159,17.6641,17.6952,145500.0
2009-09-21 11:30:00,34.13,34.22,34.13,34.2,84900.0,17.69,17.7367,17.69,17.7263,84900.0
2009-09-21 12:00:00,34.21,34.23,34.19,34.22,118400.0,17.7315,17.7418,17.7211,17.7367,118400.0
2009-09-21 12:30:00,34.22,34.26,34.18,34.21,160000.0,17.7367,17.7574,17.7159,17.7315,160000.0
2009-09-21 13:00:00,34.21,34.34,34.21,34.34,205300.0,17.7315,17.7988,17.7315,17.7988,205300.0
2009-09-21 13:30:00,34.35,34.4,34.32,34.36,169000.0,17.804,17.8299,17.7885,17.8092,169000.0
2009-09-21 14:00:00,34.36,34.37,34.33,34.33,91200.0,17.8092,17.8144,17.7937,17.7937,91200.0
2009-09-21 14:30:00,34.34,34.34,34.28,34.31,145400.0,17.7988,17.7988,17.7677,17.7833,145400.0
2009-09-21 15:00:00,34.31,34.32,34.2,34.27,239300.0,17.7833,17.7885,17.7263,17.7626,239300.0
2009-09-21 15:30:00,34.27,34.28,34.13,34.21,341000.0,17.7626,17.7677,17.69,17.7315,341000.0
2009-09-22 09:30:00,34.32,34.4,34.09,34.2,252300.0,17.7885,17.8299,17.6693,17.7263,252300.0
2009-09-22 10:00:00,34.2,34.25,34.14,34.16,167200.0,17.7263,17.7522,17.6952,17.7056,167200.0
2009-09-22 10:30:00,34.16,34.17,34.06,34.1,119500.0,17.7056,17.7107,17.6537,17.6745,119500.0
2009-09-22 11:00:00,34.1,34.15,34.02,34.02,126300.0,17.6745,17.7004,17.633,17.633,126300.0
2009-09-22 11:30:00,34.02,34.05,33.97,34.04,169300.0,17.633,17.6485,17.6071,17.6434,169300.0
2009-09-22 12:00:00,34.04,34.1,33.95,33.98,172900.0,17.6434,17.6745,17.5967,17.6123,172900.0
2009-09-22 12:30:00,33.98,34.0,33.95,33.98,87800.0,17.6123,17.6226,17.5967,17.6123,87800.0
2009-09-22 13:00:00,33.99,34.04,33.96,34.01,188900.0,17.6174,17.6434,17.6019,17.6278,188900.0
2009-09-22 13:30:00,34.0,34.02,33.98,34.01,93000.0,17.6226,17.633,17.6123,17.6278,93000.0
2009-09-22 14:00:00,34.01,34.06,34.01,34.03,130900.0,17.6278,17.6537,17.6278,17.6382,130900.0
2009-09-22 14:30:00,34.04,34.05,33.98,33.99,155100.0,17.6434,17.6485,17.6123,17.6174,155100.0
2009-09-22 15:00:00,33.99,34.02,33.96,34.01,182100.0,17.6174,17.633,17.6019,17.6278,182100.0
2009-09-22 15:30:00,34.01,34.1,34.0,34.06,537600.0,17.6278,17.6745,17.6226,17.6537,537600.0
2009-09-23 09:30:00,34.1,34.2,34.02,34.09,129300.0,17.6745,17.7263,17.633,17.6693,129300.0
2009-09-23 10:00:00,34.09,34.19,34.07,34.19,206000.0,17.6693,17.7211,17.6589,17.7211,206000.0
2009-09-23 10:30:00,34.19,34.22,34.1,34.16,129100.0,17.7211,17.7367,17.6745,17.7056,129100.0
2009-09-23 11:00:00,34.16,34.39,34.15,34.35,165000.0,17.7056,17.8248,17.7004,17.804,165000.0
2009-09-23 11:30:00,34.34,34.36,34.25,34.28,133000.0,17.7988,17.8092,17.7522,17.7677,133000.0
2009-09-23 12:00:00,34.27,34.32,34.23,34.24,112600.0,17.7626,17.7885,17.7418,17.747,112600.0
2009-09-23 12:30:00,34.25,34.27,34.24,34.27,57900.0,17.7522,17.7626,17.747,17.7626,57900.0
2009-09-23 13:00:00,34.26,34.39,34.26,34.36,145900.0,17.7574,17.8248,17.7574,17.8092,145900.0
2009-09-23 13:30:00,34.36,34.39,34.33,34.38,98600.0,17.8092,17.8248,17.7937,17.8196,98600.0
2009-09-23 14:00:00,34.37,34.56,34.3,34.55,300800.0,17.8144,17.9129,17.7781,17.9077,300800.0
2009-09-23 14:30:00,34.55,34.63,34.4,34.44,325500.0,17.9077,17.9492,17.8299,17.8507,325500.0
2009-09-23 15:00:00,34.44,34.53,34.37,34.41,265500.0,17.8507,17.8973,17.8144,17.8351,265500.0
2009-09-23 15:30:00,34.4,34.41,34.04,34.08,605500.0,17.8299,17.8351,17.6434,17.6641,605500.0
2009-09-24 09:30:00,34.07,34.37,34.07,34.33,207400.0,17.6589,17.8144,17.6589,17.7937,207400.0
2009-09-24 10:00:00,34.33,34.35,34.11,34.3,225500.0,17.7937,17.804,17.6796,17.7781,225500.0
2009-09-24 10:30:00,34.29,34.35,34.12,34.17,258200.0,17.7729,17.804,17.6848,17.7107,258200.0
2009-09-24 11:00:00,34.17,34.19,34.02,34.13,250100.0,17.7107,17.7211,17.633,17.69,250100.0
2009-09-24 11:30:00,34.13,34.21,34.09,34.16,135300.0,17.69,17.7315,17.6693,17.7056,135300.0
2009-09-24 12:00:00,34.16,34.21,34.09,34.13,96700.0,17.7056,17.7315,17.6693,17.69,96700.0
2009-09-24 12:30:00,34.14,34.14,34.04,34.05,102300.0,17.6952,17.6952,17.6434,17.6485,102300.0
2009-09-24 13:00:00,34.06,34.16,34.06,34.14,92400.0,17.6537,17.7056,17.6537,17.6952,92400.0
2009-09-24 13:30:00,34.14,34.17,34.05,34.12,98400.0,17.6952,17.7107,17.6485,17.6848,98400.0
2009-09-24 14:00:00,34.12,34.18,34.1,34.17,144000.0,17.6848,17.7159,17.6745,17.7107,144000.0
2009-09-24 14:30:00,34.17,34.21,34.12,34.17,129300.0,17.7107,17.7315,17.6848,17.7107,129300.0
2009-09-24 15:00:00,34.17,34.29,34.15,34.23,407700.0,17.7107,17.7729,17.7004,17.7418,407700.0
2009-09-24 15:30:00,34.23,34.34,34.23,34.25,546400.0,17.7418,17.7988,17.7418,17.7522,546400.0
2009-09-25 09:30:00,34.2,34.45,34.19,34.34,208400.0,17.7263,17.8559,17.7211,17.7988,208400.0
2009-09-25 10:00:00,34.34,34.42,34.22,34.32,157700.0,17.7988,17.8403,17.7367,17.7885,157700.0
2009-09-25 10:30:00,34.33,34.35,34.29,34.31,132500.0,17.7937,17.804,17.7729,17.7833,132500.0
2009-09-25 11:00:00,34.31,34.39,34.28,34.38,125700.0,17.7833,17.8248,17.7677,17.8196,125700.0
2009-09-25 11:30:00,34.38,34.39,34.29,34.36,153200.0,17.8196,17.8248,17.7729,17.8092,153200.0
2009-09-25 12:00:00,34.36,34.44,34.3,34.35,230200.0,17.8092,17.8507,17.7781,17.804,230200.0
2009-09-25 12:30:00,34.35,34.38,34.3,34.33,157500.0,17.804,17.8196,17.7781,17.7937,157500.0
2009-09-25 13:00:00,34.34,34.4,34.3,34.39,169900.0,17.7988,17.8299,17.7781,17.8248,169900.0
2009-09-25 13:30:00,34.39,34.41,34.29,34.37,127300.0,17.8248,17.8351,17.7729,17.8144,127300.0
2009-09-25 14:00:00,34.36,34.42,34.35,34.36,171900.0,17.8092,17.8403,17.804,17.8092,171900.0
2009-09-25 14:30:00,34.36,34.36,34.31,34.33,146800.0,17.8092,17.8092,17.7833,17.7937,146800.0
2009-09-25 15:00:00,34.33,34.36,34.29,34.32,167400.0,17.7937,17.8092,17.7729,17.7885,167400.0
2009-09-25 15:30:00,34.32,34.34,34.18,34.2,462900.0,17.7885,17.7988,17.7159,17.7263,462900.0
2009-09-28 09:30:00,34.23,34.5,34.23,34.5,132200.0,17.7418,17.8818,17.7418,17.8818,132200.0
2009-09-28 10:00:00,34.5,34.6,34.5,34.56,164600.0,17.8818,17.9336,17.8818,17.9129,164600.0
2009-09-28 10:30:00,34.56,34.63,34.53,34.53,118900.0,17.9129,17.9492,17.8973,17.8973,118900.0
2009-09-28 11:00:00,34.54,34.64,34.53,34.63,190300.0,17.9025,17.9543,17.8973,17.9492,190300.0
2009-09-28 11:30:00,34.63,34.65,34.53,34.54,85100.0,17.9492,17.9595,17.8973,17.9025,85100.0
2009-09-28 12:00:00,34.54,34.65,34.53,34.65,66400.0,17.9025,17.9595,17.8973,17.9595,66400.0
2009-09-28 12:30:00,34.65,34.68,34.63,34.66,68300.0,17.9595,17.9751,17.9492,17.9647,68300.0
2009-09-28 13:00:00,34.65,34.7,34.63,34.69,146700.0,17.9595,17.9854,17.9492,17.9803,146700.0
2009-09-28 13:30:00,34.69,34.77,34.68,34.72,168400.0,17.9803,18.0217,17.9751,17.9958,168400.0
2009-09-28 14:00:00,34.72,34.73,34.65,34.71,133400.0,17.9958,18.001,17.9595,17.9906,133400.0
2009-09-28 14:30:00,34.71,34.71,34.56,34.57,160600.0,17.9906,17.9906,17.9129,17.9181,160600.0
2009-09-28 15:00:00,34.56,34.59,34.55,34.58,131000.0,17.9129,17.9284,17.9077,17.9232,131000.0
2009-09-28 15:30:00,34.57,34.62,34.51,34.59,367300.0,17.9181,17.944,17.887,17.9284,367300.0
2009-09-29 09:30:00,34.74,34.78,34.47,34.67,146200.0,18.0062,18.0269,17.8662,17.9699,146200.0
2009-09-29 10:00:00,34.65,34.65,34.43,34.5,173600.0,17.9595,17.9595,17.8455,17.8818,173600.0
2009-09-29 10:30:00,34.51,34.59,34.5,34.56,178200.0,17.887,17.9284,17.8818,17.9129,178200.0
2009-09-29 11:00:00,34.57,34.57,34.49,34.5,111100.0,17.9181,17.9181,17.8766,17.8818,111100.0
2009-09-29 11:30:00,34.5,34.58,34.49,34.58,136700.0,17.8818,17.9232,17.8766,17.9232,136700.0
2009-09-29 12:00:00,34.58,34.6,34.54,34.55,95100.0,17.9232,17.9336,17.9025,17.9077,95100.0
2009-09-29 12:30:00,34.55,34.64,34.54,34.64,116400.0,17.9077,17.9543,17.9025,17.9543,116400.0
2009-09-29 13:00:00,34.64,34.79,34.64,34.79,203100.0,17.9543,18.0321,17.9543,18.0321,203100.0
2009-09-29 13:30:00,34.79,34.8,34.75,34.77,106800.0,18.0321,18.0373,18.0114,18.0217,106800.0
2009-09-29 14:00:00,34.76,34.77,34.72,34.77,288700.0,18.0165,18.0217,17.9958,18.0217,288700.0
2009-09-29 14:30:00,34.77,34.83,34.77,34.79,157900.0,18.0217,18.0528,18.0217,18.0321,157900.0
2009-09-29 15:00:00,34.79,34.83,34.76,34.8,219500.0,18.0321,18.0528,18.0165,18.0373,219500.0
2009-09-29 15:30:00,34.8,34.81,34.73,34.73,461300.0,18.0373,18.0425,18.001,18.001,461300.0
2009-09-30 09:30:00,34.62,34.63,34.37,34.45,390000.0,17.944,17.9492,17.8144,17.8559,390000.0
2009-09-30 10:00:00,34.45,34.52,34.39,34.41,256200.0,17.8559,17.8921,17.8248,17.8351,256200.0
2009-09-30 10:30:00,34.41,34.53,34.39,34.44,379400.0,17.8351,17.8973,17.8248,17.8507,379400.0
2009-09-30 11:00:00,34.45,34.5,34.38,34.4,207000.0,17.8559,17.8818,17.8196,17.8299,207000.0
2009-09-30 11:30:00,34.41,34.42,34.26,34.29,227600.0,17.8351,17.8403,17.7574,17.7729,227600.0
2009-09-30 12:00:00,34.29,34.29,34.25,34.26,164100.0,17.7729,17.7729,17.7522,17.7574,164100.0
2009-09-30 12:30:00,34.25,34.35,34.25,34.32,247000.0,17.7522,17.804,17.7522,17.7885,247000.0
2009-09-30 13:00:00,34.32,34.46,34.31,34.45,195700.0,17.7885,17.861,17.7833,17.8559,195700.0
2009-09-30 13:30:00,34.44,34.53,34.43,34.52,122100.0,17.8507,17.8973,17.8455,17.8921,122100.0
2009-09-30 14:00:00,34.52,34.59,34.48,34.55,126800.0,17.8921,17.9284,17.8714,17.9077,126800.0
2009-09-30 14:30:00,34.54,34.61,34.49,34.49,122700.0,17.9025,17.9388,17.8766,17.8766,122700.0
2009-09-30 15:00:00,34.49,34.49,34.35,34.37,234100.0,17.8766,17.8766,17.804,17.8144,234100.0
2009-09-30 15:30:00,34.37,34.58,34.33,34.49,754300.0,17.8144,17.9232,17.7937,17.8766,754300.0
2009-10-01 09:30:00,34.46,34.46,34.19,34.43,227800.0,17.861,17.861,17.7211,17.8455,227800.0
2009-10-01 10:00:00,34.44,34.48,34.11,34.24,235400.0,17.8507,17.8714,17.6796,17.747,235400.0
2009-10-01 10:30:00,34.24,34.35,34.2,34.28,240700.0,17.747,17.804,17.7263,17.7677,240700.0
2009-10-01 11:00:00,34.27,34.31,34.14,34.16,379100.0,17.7626,17.7833,17.6952,17.7056,379100.0
2009-10-01 11:30:00,34.18,34.24,34.13,34.21,218000.0,17.7159,17.747,17.69,17.7315,218000.0
2009-10-01 12:00:00,34.21,34.31,34.17,34.31,108300.0,17.7315,17.7833,17.7107,17.7833,108300.0
2009-10-01 12:30:00,34.31,34.35,34.23,34.24,144300.0,17.7833,17.804,17.7418,17.747,144300.0
2009-10-01 13:00:00,34.25,34.25,34.04,34.05,166300.0,17.7522,17.7522,17.6434,17.6485,166300.0
2009-10-01 13:30:00,34.06,34.1,34.02,34.05,199300.0,17.6537,17.6745,17.633,17.6485,199300.0
2009-10-01 14:00:00,34.05,34.07,34.0,34.04,300500.0,17.6485,17.6589,17.6226,17.6434,300500.0
2009-10-01 14:30:00,34.05,34.07,34.01,34.04,138500.0,17.6485,17.6589,17.6278,17.6434,138500.0
2009-10-01 15:00:00,34.04,34.04,33.95,34.0,317800.0,17.6434,17.6434,17.5967,17.6226,317800.0
2009-10-01 15:30:00,34.0,34.03,33.8,33.8,628200.0,17.6226,17.6382,17.519,17.519,628200.0
2009-10-02 09:30:00,33.7,33.71,33.37,33.47,316300.0,17.4671,17.4723,17.2961,17.3479,316300.0
2009-10-02 10:00:00,33.46,33.53,33.38,33.44,275600.0,17.3427,17.379,17.3013,17.3324,275600.0
2009-10-02 10:30:00,33.44,33.53,33.42,33.49,209800.0,17.3324,17.379,17.322,17.3583,209800.0
2009-10-02 11:00:00,33.49,33.61,33.49,33.5,141100.0,17.3583,17.4205,17.3583,17.3635,141100.0
2009-10-02 11:30:00,33.51,33.58,33.44,33.47,162700.0,17.3686,17.4049,17.3324,17.3479,162700.0
2009-10-02 12:00:00,33.46,33.61,33.46,33.57,143700.0,17.3427,17.4205,17.3427,17.3997,143700.0
2009-10-02 12:30:00,33.58,33.58,33.44,33.49,127800.0,17.4049,17.4049,17.3324,17.3583,127800.0
2009-10-02 13:00:00,33.48,33.55,33.47,33.47,70600.0,17.3531,17.3894,17.3479,17.3479,70600.0
2009-10-02 13:30:00,33.48,33.54,33.47,33.51,68700.0,17.3531,17.3842,17.3479,17.3686,68700.0
2009-10-02 14:00:00,33.51,33.56,33.48,33.54,97600.0,17.3686,17.3946,17.3531,17.3842,97600.0
2009-10-02 14:30:00,33.54,33.58,33.53,33.55,127300.0,17.3842,17.4049,17.379,17.3894,127300.0
2009-10-02 15:00:00,33.55,33.57,33.53,33.57,161200.0,17.3894,17.3997,17.379,17.3997,161200.0
2009-10-02 15:30:00,33.56,33.58,33.44,33.48,313300.0,17.3946,17.4049,17.3324,17.3531,313300.0
2009-10-05 09:30:00,33.47,33.54,33.15,33.37,238100.0,17.3479,17.3842,17.1821,17.2961,238100.0
2009-10-05 10:00:00,33.36,33.48,33.22,33.31,147400.0,17.2909,17.3531,17.2183,17.265,147400.0
2009-10-05 10:30:00,33.31,33.47,33.31,33.47,116800.0,17.265,17.3479,17.265,17.3479,116800.0
2009-10-05 11:00:00,33.46,33.5,33.36,33.39,106400.0,17.3427,17.3635,17.2909,17.3065,106400.0
2009-10-05 11:30:00,33.39,33.4,33.3,33.37,110600.0,17.3065,17.3116,17.2598,17.2961,110600.0
2009-10-05 12:00:00,33.37,33.39,33.25,33.26,144100.0,17.2961,17.3065,17.2339,17.2391,144100.0
2009-10-05 12:30:00,33.27,33.42,33.26,33.41,99700.0,17.2443,17.322,17.2391,17.3168,99700.0
2009-10-05 13:00:00,33.42,33.46,33.36,33.45,115600.0,17.322,17.3427,17.2909,17.3375,115600.0
2009-10-05 13:30:00,33.45,33.45,33.39,33.4,82900.0,17.3375,17.3375,17.3065,17.3116,82900.0
2009-10-05 14:00:00,33.4,33.45,33.39,33.45,128300.0,17.3116,17.3375,17.3065,17.3375,128300.0
2009-10-05 14:30:00,33.45,33.67,33.45,33.63,188200.0,17.3375,17.4516,17.3375,17.4308,188200.0
2009-10-05 15:00:00,33.63,33.7,33.62,33.7,234300.0,17.4308,17.4671,17.4257,17.4671,234300.0
2009-10-05 15:30:00,33.7,33.73,33.63,33.65,445700.0,17.4671,17.4827,17.4308,17.4412,445700.0
2009-10-06 09:30:00,33.74,33.92,33.58,33.9,162600.0,17.4879,17.5812,17.4049,17.5708,162600.0
2009-10-06 10:00:00,33.9,33.93,33.8,33.83,113000.0,17.5708,17.5863,17.519,17.5345,113000.0
2009-10-06 10:30:00,33.83,33.96,33.82,33.95,106400.0,17.5345,17.6019,17.5293,17.5967,106400.0
2009-10-06 11:00:00,33.95,34.08,33.94,33.96,142200.0,17.5967,17.6641,17.5915,17.6019,142200.0
2009-10-06 11:30:00,33.96,33.98,33.88,33.92,98700.0,17.6019,17.6123,17.5604,17.5812,98700.0
2009-10-06 12:00:00,33.91,33.97,33.9,33.96,103300.0,17.576,17.6071,17.5708,17.6019,103300.0
2009-10-06 12:30:00,33.96,33.96,33.85,33.86,108700.0,17.6019,17.6019,17.5449,17.5501,108700.0
2009-10-06 13:00:00,33.86,33.96,33.84,33.95,68800.0,17.5501,17.6019,17.5397,17.5967,68800.0
2009-10-06 13:30:00,33.95,33.96,33.88,33.95,99100.0,17.5967,17.6019,17.5604,17.5967,99100.0
2009-10-06 14:00:00,33.95,33.96,33.83,33.84,124700.0,17.5967,17.6019,17.5345,17.5397,124700.0
2009-10-06 14:30:00,33.84,33.85,33.81,33.83,116300.0,17.5397,17.5449,17.5241,17.5345,116300.0
2009-10-06 15:00:00,33.82,33.92,33.81,33.91,163700.0,17.5293,17.5812,17.5241,17.576,163700.0
2009-10-06 15:30:00,33.9,33.92,33.86,33.86,370300.0,17.5708,17.5812,17.5501,17.5501,370300.0
2009-10-07 09:30:00,33.87,33.92,33.53,33.86,271700.0,17.5552,17.5812,17.379,17.5501,271700.0
2009-10-07 10:00:00,33.85,33.98,33.82,33.94,157200.0,17.5449,17.6123,17.5293,17.5915,157200.0
2009-10-07 10:30:00,33.92,33.99,33.83,33.99,201900.0,17.5812,17.6174,17.5345,17.6174,201900.0
2009-10-07 11:00:00,33.99,34.06,33.99,34.02,129500.0,17.6174,17.6537,17.6174,17.633,129500.0
2009-10-07 11:30:00,34.02,34.02,33.92,33.94,137500.0,17.633,17.633,17.5812,17.5915,137500.0
2009-10-07 12:00:00,33.93,33.95,33.9,33.94,139600.0,17.5863,17.5967,17.5708,17.5915,139600.0
2009-10-07 12:30:00,33.94,34.06,33.91,34.05,122300.0,17.5915,17.6537,17.576,17.6485,122300.0
2009-10-07 13:00:00,34.06,34.09,34.04,34.04,103900.0,17.6537,17.6693,17.6434,17.6434,103900.0
2009-10-07 13:30:00,34.05,34.05,34.03,34.05,72700.0,17.6485,17.6485,17.6382,17.6485,72700.0
2009-10-07 14:00:00,34.05,34.07,34.01,34.05,130000.0,17.6485,17.6589,17.6278,17.6485,130000.0
2009-10-07 14:30:00,34.06,34.1,34.04,34.08,98200.0,17.6537,17.6745,17.6434,17.6641,98200.0
2009-10-07 15:00:00,34.08,34.1,34.04,34.05,162200.0,17.6641,17.6745,17.6434,17.6485,162200.0
2009-10-07 15:30:00,34.05,34.09,34.04,34.07,258700.0,17.6485,17.6693,17.6434,17.6589,258700.0
2009-10-08 09:30:00,34.22,34.25,34.05,34.16,167100.0,17.7367,17.7522,17.6485,17.7056,167100.0
2009-10-08 10:00:00,34.15,34.26,34.11,34.23,146600.0,17.7004,17.7574,17.6796,17.7418,146600.0
2009-10-08 10:30:00,34.22,34.33,34.19,34.29,106900.0,17.7367,17.7937,17.7211,17.7729,106900.0
2009-10-08 11:00:00,34.3,34.39,34.27,34.3,121300.0,17.7781,17.8248,17.7626,17.7781,121300.0
2009-10-08 11:30:00,34.3,34.31,34.25,34.27,68800.0,17.7781,17.7833,17.7522,17.7626,68800.0
2009-10-08 12:00:00,34.27,34.28,34.22,34.24,94200.0,17.7626,17.7677,17.7367,17.747,94200.0
2009-10-08 12:30:00,34.24,34.26,34.18,34.24,99000.0,17.747,17.7574,17.7159,17.747,99000.0
2009-10-08 13:00:00,34.25,34.28,34.23,34.26,83000.0,17.7522,17.7677,17.7418,17.7574,83000.0
2009-10-08 13:30:00,34.26,34.29,34.25,34.25,84600.0,17.7574,17.7729,17.7522,17.7522,84600.0
2009-10-08 14:00:00,34.25,34.26,34.19,34.2,107300.0,17.7522,17.7574,17.7211,17.7263,107300.0
2009-10-08 14:30:00,34.2,34.2,34.12,34.13,93200.0,17.7263,17.7263,17.6848,17.69,93200.0
2009-10-08 15:00:00,34.12,34.2,34.12,34.17,157200.0,17.6848,17.7263,17.6848,17.7107,157200.0
2009-10-08 15:30:00,34.17,34.24,34.14,34.21,309700.0,17.7107,17.747,17.6952,17.7315,309700.0
2009-10-09 09:30:00,34.25,34.47,34.22,34.3,146100.0,17.7522,17.8662,17.7367,17.7781,146100.0
2009-10-09 10:00:00,34.29,34.35,34.26,34.33,106800.0,17.7729,17.804,17.7574,17.7937,106800.0
2009-10-09 10:30:00,34.34,34.37,34.29,34.3,124300.0,17.7988,17.8144,17.7729,17.7781,124300.0
2009-10-09 11:00:00,34.29,34.45,34.29,34.44,124300.0,17.7729,17.8559,17.7729,17.8507,124300.0
2009-10-09 11:30:00,34.44,34.53,34.43,34.53,98200.0,17.8507,17.8973,17.8455,17.8973,98200.0
2009-10-09 12:00:00,34.52,34.53,34.4,34.44,136900.0,17.8921,17.8973,17.8299,17.8507,136900.0
2009-10-09 12:30:00,34.44,34.52,34.43,34.52,90700.0,17.8507,17.8921,17.8455,17.8921,90700.0
2009-10-09 13:00:00,34.52,34.59,34.51,34.58,92300.0,17.8921,17.9284,17.887,17.9232,92300.0
2009-10-09 13:30:00,34.57,34.61,34.56,34.58,147300.0,17.9181,17.9388,17.9129,17.9232,147300.0
2009-10-09 14:00:00,34.57,34.66,34.57,34.66,169500.0,17.9181,17.9647,17.9181,17.9647,169500.0
2009-10-09 14:30:00,34.67,34.69,34.66,34.67,134500.0,17.9699,17.9803,17.9647,17.9699,134500.0
2009-10-09 15:00:00,34.67,34.67,34.61,34.67,198800.0,17.9699,17.9699,17.9388,17.9699,198800.0
2009-10-09 15:30:00,34.67,34.68,34.63,34.68,440300.0,17.9699,17.9751,17.9492,17.9751,440300.0
2009-10-12 09:30:00,34.73,34.85,34.65,34.76,99900.0,18.001,18.0632,17.9595,18.0165,99900.0
2009-10-12 10:00:00,34.76,34.8,34.73,34.74,85300.0,18.0165,18.0373,18.001,18.0062,85300.0
2009-10-12 10:30:00,34.74,34.83,34.73,34.79,93800.0,18.0062,18.0528,18.001,18.0321,93800.0
2009-10-12 11:00:00,34.79,34.82,34.75,34.75,89600.0,18.0321,18.0476,18.0114,18.0114,89600.0
2009-10-12 11:30:00,34.76,34.82,34.71,34.81,73700.0,18.0165,18.0476,17.9906,18.0425,73700.0
2009-10-12 12:00:00,34.82,34.9,34.81,34.88,82900.0,18.0476,18.0891,18.0425,18.0787,82900.0
2009-10-12 12:30:00,34.88,34.89,34.85,34.86,91900.0,18.0787,18.0839,18.0632,18.0684,91900.0
2009-10-12 13:00:00,34.87,34.9,34.83,34.9,101800.0,18.0736,18.0891,18.0528,18.0891,101800.0
2009-10-12 13:30:00,34.89,34.99,34.89,34.95,105200.0,18.0839,18.1358,18.0839,18.115,105200.0
2009-10-12 14:00:00,34.94,34.95,34.71,34.73,95400.0,18.1098,18.115,17.9906,18.001,95400.0
2009-10-12 14:30:00,34.73,34.81,34.71,34.8,110700.0,18.001,18.0425,17.9906,18.0373,110700.0
2009-10-12 15:00:00,34.79,34.82,34.75,34.81,118300.0,18.0321,18.0476,18.0114,18.0425,118300.0
2009-10-12 15:30:00,34.81,34.87,34.77,34.87,295500.0,18.0425,18.0736,18.0217,18.0736,295500.0
2009-10-13 09:30:00,34.85,34.85,34.58,34.76,199400.0,18.0632,18.0632,17.9232,18.0165,199400.0
2009-10-13 10:00:00,34.76,34.76,34.65,34.71,135700.0,18.0165,18.0165,17.9595,17.9906,135700.0
2009-10-13 10:30:00,34.71,34.75,34.65,34.74,89600.0,17.9906,18.0114,17.9595,18.0062,89600.0
2009-10-13 11:00:00,34.73,34.74,34.61,34.64,175900.0,18.001,18.0062,17.9388,17.9543,175900.0
2009-10-13 11:30:00,34.64,34.71,34.61,34.66,103500.0,17.9543,17.9906,17.9388,17.9647,103500.0
2009-10-13 12:00:00,34.65,34.67,34.61,34.62,89200.0,17.9595,17.9699,17.9388,17.944,89200.0
2009-10-13 12:30:00,34.62,34.63,34.58,34.61,99600.0,17.944,17.9492,17.9232,17.9388,99600.0
2009-10-13 13:00:00,34.61,34.62,34.59,34.59,82700.0,17.9388,17.944,17.9284,17.9284,82700.0
2009-10-13 13:30:00,34.6,34.6,34.56,34.58,134100.0,17.9336,17.9336,17.9129,17.9232,134100.0
2009-10-13 14:00:00,34.58,34.58,34.43,34.43,223700.0,17.9232,17.9232,17.8455,17.8455,223700.0
2009-10-13 14:30:00,34.43,34.44,34.36,34.4,256800.0,17.8455,17.8507,17.8092,17.8299,256800.0
2009-10-13 15:00:00,34.41,34.53,34.4,34.49,170700.0,17.8351,17.8973,17.8299,17.8766,170700.0
2009-10-13 15:30:00,34.48,34.52,34.48,34.51,469000.0,17.8714,17.8921,17.8714,17.887,469000.0
2009-10-14 09:30:00,34.75,34.88,34.66,34.75,164300.0,18.0114,18.0787,17.9647,18.0114,164300.0
2009-10-14 10:00:00,34.73,34.74,34.46,34.55,124500.0,18.001,18.0062,17.861,17.9077,124500.0
2009-10-14 10:30:00,34.55,34.72,34.48,34.68,155400.0,17.9077,17.9958,17.8714,17.9751,155400.0
2009-10-14 11:00:00,34.68,34.76,34.63,34.67,121700.0,17.9751,18.0165,17.9492,17.9699,121700.0
2009-10-14 11:30:00,34.68,34.75,34.63,34.72,95200.0,17.9751,18.0114,17.9492,17.9958,95200.0
2009-10-14 12:00:00,34.73,34.77,34.63,34.63,115100.0,18.001,18.0217,17.9492,17.9492,115100.0
2009-10-14 12:30:00,34.63,34.68,34.62,34.66,116700.0,17.9492,17.9751,17.944,17.9647,116700.0
2009-10-14 13:00:00,34.66,34.73,34.65,34.69,86100.0,17.9647,18.001,17.9595,17.9803,86100.0
2009-10-14 13:30:00,34.7,34.7,34.66,34.7,80200.0,17.9854,17.9854,17.9647,17.9854,80200.0
2009-10-14 14:00:00,34.7,34.73,34.67,34.7,106800.0,17.9854,18.001,17.9699,17.9854,106800.0
2009-10-14 14:30:00,34.69,34.74,34.66,34.73,93500.0,17.9803,18.0062,17.9647,18.001,93500.0
2009-10-14 15:00:00,34.73,34.8,34.7,34.78,197200.0,18.001,18.0373,17.9854,18.0269,197200.0
2009-10-14 15:30:00,34.78,34.8,34.67,34.7,399200.0,18.0269,18.0373,17.9699,17.9854,399200.0
2009-10-15 09:30:00,34.68,34.69,34.55,34.64,238300.0,17.9751,17.9803,17.9077,17.9543,238300.0
2009-10-15 10:00:00,34.64,34.64,34.5,34.56,214600.0,17.9543,17.9543,17.8818,17.9129,214600.0
2009-10-15 10:30:00,34.57,34.68,34.54,34.67,210300.0,17.9181,17.9751,17.9025,17.9699,210300.0
2009-10-15 11:00:00,34.67,34.75,34.57,34.61,299900.0,17.9699,18.0114,17.9181,17.9388,299900.0
2009-10-15 11:30:00,34.61,34.62,34.4,34.4,396400.0,17.9388,17.944,17.8299,17.8299,396400.0
2009-10-15 12:00:00,34.4,34.53,34.36,34.48,311400.0,17.8299,17.8973,17.8092,17.8714,311400.0
2009-10-15 12:30:00,34.49,34.49,34.39,34.42,195500.0,17.8766,17.8766,17.8248,17.8403,195500.0
2009-10-15 13:00:00,34.41,34.41,34.34,34.4,136500.0,17.8351,17.8351,17.7988,17.8299,136500.0
2009-10-15 13:30:00,34.4,34.43,34.33,34.37,290200.0,17.8299,17.8455,17.7937,17.8144,290200.0
2009-10-15 14:00:00,34.37,34.44,34.29,34.44,423300.0,17.8144,17.8507,17.7729,17.8507,423300.0
2009-10-15 14:30:00,34.43,34.5,34.33,34.34,536200.0,17.8455,17.8818,17.7937,17.7988,536200.0
2009-10-15 15:00:00,34.34,34.44,34.21,34.22,347200.0,17.7988,17.8507,17.7315,17.7367,347200.0
2009-10-15 15:30:00,34.21,34.36,34.2,34.32,1169500.0,17.7315,17.8092,17.7263,17.7885,1169500.0
2009-10-16 09:30:00,34.2,34.28,34.06,34.06,524800.0,17.7263,17.7677,17.6537,17.6537,524800.0
2009-10-16 10:00:00,34.06,34.26,34.05,34.24,215100.0,17.6537,17.7574,17.6485,17.747,215100.0
2009-10-16 10:30:00,34.23,34.32,34.15,34.27,310200.0,17.7418,17.7885,17.7004,17.7626,310200.0
2009-10-16 11:00:00,34.27,34.45,34.26,34.44,144600.0,17.7626,17.8559,17.7574,17.8507,144600.0
2009-10-16 11:30:00,34.45,34.55,34.44,34.54,159300.0,17.8559,17.9077,17.8507,17.9025,159300.0
2009-10-16 12:00:00,34.53,34.55,34.41,34.41,129400.0,17.8973,17.9077,17.8351,17.8351,129400.0
2009-10-16 12:30:00,34.41,34.46,34.41,34.45,77600.0,17.8351,17.861,17.8351,17.8559,77600.0
2009-10-16 13:00:00,34.46,34.5,34.38,34.46,142200.0,17.861,17.8818,17.8196,17.861,142200.0
2009-10-16 13:30:00,34.46,34.47,34.35,34.36,102900.0,17.861,17.8662,17.804,17.8092,102900.0
2009-10-16 14:00:00,34.35,34.35,34.25,34.33,276300.0,17.804,17.804,17.7522,17.7937,276300.0
2009-10-16 14:30:00,34.32,34.39,34.3,34.38,145900.0,17.7885,17.8248,17.7781,17.8196,145900.0
2009-10-16 15:00:00,34.37,34.52,34.37,34.52,169900.0,17.8144,17.8921,17.8144,17.8921,169900.0
2009-10-16 15:30:00,34.52,34.63,34.45,34.5,363200.0,17.8921,17.9492,17.8559,17.8818,363200.0
2009-10-19 09:30:00,34.61,34.61,34.27,34.39,200000.0,17.9388,17.9388,17.7626,17.8248,200000.0
2009-10-19 10:00:00,34.4,34.54,34.39,34.53,83100.0,17.8299,17.9025,17.8248,17.8973,83100.0
2009-10-19 10:30:00,34.54,34.58,34.51,34.53,104100.0,17.9025,17.9232,17.887,17.8973,104100.0
2009-10-19 11:00:00,34.53,34.73,34.52,34.72,133200.0,17.8973,18.001,17.8921,17.9958,133200.0
2009-10-19 11:30:00,34.73,34.79,34.7,34.79,113900.0,18.001,18.0321,17.9854,18.0321,113900.0
2009-10-19 12:00:00,34.79,34.95,34.78,34.93,175900.0,18.0321,18.115,18.0269,18.1047,175900.0
2009-10-19 12:30:00,34.94,34.98,34.83,34.85,108400.0,18.1098,18.1306,18.0528,18.0632,108400.0
2009-10-19 13:00:00,34.85,34.9,34.82,34.9,73200.0,18.0632,18.0891,18.0476,18.0891,73200.0
2009-10-19 13:30:00,34.9,34.99,34.89,34.99,66200.0,18.0891,18.1358,18.0839,18.1358,66200.0
2009-10-19 14:00:00,34.99,35.09,34.97,35.08,193500.0,18.1358,18.1876,18.1254,18.1824,193500.0
2009-10-19 14:30:00,35.09,35.23,35.08,35.2,302200.0,18.1876,18.2601,18.1824,18.2446,302200.0
2009-10-19 15:00:00,35.19,35.2,35.08,35.14,174600.0,18.2394,18.2446,18.1824,18.2135,174600.0
2009-10-19 15:30:00,35.13,35.21,35.1,35.11,445300.0,18.2083,18.2498,18.1928,18.1979,445300.0
2009-10-20 09:30:00,35.11,35.15,34.72,34.72,218800.0,18.1979,18.2187,17.9958,17.9958,218800.0
2009-10-20 10:00:00,34.73,34.79,34.61,34.71,175000.0,18.001,18.0321,17.9388,17.9906,175000.0
2009-10-20 10:30:00,34.7,34.76,34.65,34.68,123300.0,17.9854,18.0165,17.9595,17.9751,123300.0
2009-10-20 11:00:00,34.69,34.79,34.69,34.72,148700.0,17.9803,18.0321,17.9803,17.9958,148700.0
2009-10-20 11:30:00,34.72,34.83,34.68,34.83,229600.0,17.9958,18.0528,17.9751,18.0528,229600.0
2009-10-20 12:00:00,34.83,34.86,34.71,34.83,158200.0,18.0528,18.0684,17.9906,18.0528,158200.0
2009-10-20 12:30:00,34.83,34.84,34.72,34.82,80500.0,18.0528,18.058,17.9958,18.0476,80500.0
2009-10-20 13:00:00,34.83,34.85,34.81,34.84,93500.0,18.0528,18.0632,18.0425,18.058,93500.0
2009-10-20 13:30:00,34.85,34.87,34.77,34.78,115900.0,18.0632,18.0736,18.0217,18.0269,115900.0
2009-10-20 14:00:00,34.77,34.87,34.76,34.78,169100.0,18.0217,18.0736,18.0165,18.0269,169100.0
2009-10-20 14:30:00,34.78,34.89,34.77,34.89,128000.0,18.0269,18.0839,18.0217,18.0839,128000.0
2009-10-20 15:00:00,34.89,34.89,34.76,34.81,120700.0,18.0839,18.0839,18.0165,18.0425,120700.0
2009-10-20 15:30:00,34.81,34.97,34.81,34.96,413000.0,18.0425,18.1254,18.0425,18.1202,413000.0
2009-10-21 09:30:00,34.96,35.16,34.84,35.09,207700.0,18.1202,18.2239,18.058,18.1876,207700.0
2009-10-21 10:00:00,35.1,35.23,35.07,35.14,126000.0,18.1928,18.2601,18.1772,18.2135,126000.0
2009-10-21 10:30:00,35.14,35.23,35.1,35.14,149800.0,18.2135,18.2601,18.1928,18.2135,149800.0
2009-10-21 11:00:00,35.14,35.32,35.13,35.32,115800.0,18.2135,18.3068,18.2083,18.3068,115800.0
2009-10-21 11:30:00,35.31,35.32,35.16,35.2,129800.0,18.3016,18.3068,18.2239,18.2446,129800.0
2009-10-21 12:00:00,35.2,35.26,35.06,35.11,286400.0,18.2446,18.2757,18.172,18.1979,286400.0
2009-10-21 12:30:00,35.12,35.14,35.03,35.12,248100.0,18.2031,18.2135,18.1565,18.2031,248100.0
2009-10-21 13:00:00,35.11,35.15,35.08,35.11,82700.0,18.1979,18.2187,18.1824,18.1979,82700.0
2009-10-21 13:30:00,35.12,35.22,35.09,35.22,95200.0,18.2031,18.255,18.1876,18.255,95200.0
2009-10-21 14:00:00,35.22,35.25,35.16,35.21,361700.0,18.255,18.2705,18.2239,18.2498,361700.0
2009-10-21 14:30:00,35.2,35.4,35.2,35.38,171000.0,18.2446,18.3483,18.2446,18.3379,171000.0
2009-10-21 15:00:00,35.37,35.38,35.17,35.25,595200.0,18.3327,18.3379,18.229,18.2705,595200.0
2009-10-21 15:30:00,35.25,35.26,35.03,35.06,890800.0,18.2705,18.2757,18.1565,18.172,890800.0
2009-10-22 09:30:00,35.04,35.31,35.0,35.19,354600.0,18.1617,18.3016,18.1409,18.2394,354600.0
2009-10-22 10:00:00,35.18,35.25,35.09,35.16,297700.0,18.2342,18.2705,18.1876,18.2239,297700.0
2009-10-22 10:30:00,35.16,35.3,35.07,35.17,271700.0,18.2239,18.2964,18.1772,18.229,271700.0
2009-10-22 11:00:00,35.17,35.23,35.04,35.16,261300.0,18.229,18.2601,18.1617,18.2239,261300.0
2009-10-22 11:30:00,35.15,35.27,35.09,35.15,253200.0,18.2187,18.2809,18.1876,18.2187,253200.0
2009-10-22 12:00:00,35.14,35.19,35.08,35.12,172400.0,18.2135,18.2394,18.1824,18.2031,172400.0
2009-10-22 12:30:00,35.13,35.24,35.13,35.17,99000.0,18.2083,18.2653,18.2083,18.229,99000.0
2009-10-22 13:00:00,35.17,35.21,35.13,35.21,60700.0,18.229,18.2498,18.2083,18.2498,60700.0
2009-10-22 13:30:00,35.21,35.26,35.17,35.26,96400.0,18.2498,18.2757,18.229,18.2757,96400.0
2009-10-22 14:00:00,35.26,35.44,35.22,35.42,290800.0,18.2757,18.369,18.255,18.3586,290800.0
2009-10-22 14:30:00,35.43,35.5,35.42,35.46,251100.0,18.3638,18.4001,18.3586,18.3794,251100.0
2009-10-22 15:00:00,35.46,35.54,35.41,35.42,403900.0,18.3794,18.4208,18.3534,18.3586,403900.0
2009-10-22 15:30:00,35.42,35.54,35.41,35.47,405800.0,18.3586,18.4208,18.3534,18.3845,405800.0
2009-10-23 09:30:00,35.43,35.57,35.31,35.4,241600.0,18.3638,18.4364,18.3016,18.3483,241600.0
2009-10-23 10:00:00,35.41,35.54,35.17,35.28,305500.0,18.3534,18.4208,18.229,18.2861,305500.0
2009-10-23 10:30:00,35.28,35.28,35.13,35.16,124300.0,18.2861,18.2861,18.2083,18.2239,124300.0
2009-10-23 11:00:00,35.15,35.18,35.0,35.1,153100.0,18.2187,18.2342,18.1409,18.1928,153100.0
2009-10-23 11:30:00,35.09,35.09,34.98,35.02,113100.0,18.1876,18.1876,18.1306,18.1513,113100.0
2009-10-23 12:00:00,35.0,35.08,34.97,34.99,82300.0,18.1409,18.1824,18.1254,18.1358,82300.0
2009-10-23 12:30:00,34.99,35.11,34.98,35.07,64400.0,18.1358,18.1979,18.1306,18.1772,64400.0
2009-10-23 13:00:00,35.06,35.13,34.95,35.02,134500.0,18.172,18.2083,18.115,18.1513,134500.0
2009-10-23 13:30:00,35.01,35.03,34.85,35.03,200300.0,18.1461,18.1565,18.0632,18.1565,200300.0
2009-10-23 14:00:00,35.02,35.11,34.96,35.1,142800.0,18.1513,18.1979,18.1202,18.1928,142800.0
2009-10-23 14:30:00,35.1,35.21,35.08,35.13,459300.0,18.1928,18.2498,18.1824,18.2083,459300.0
2009-10-23 15:00:00,35.13,35.2,35.08,35.16,273800.0,18.2083,18.2446,18.1824,18.2239,273800.0
2009-10-23 15:30:00,35.16,35.24,35.05,35.19,742800.0,18.2239,18.2653,18.1668,18.2394,742800.0
2009-10-26 09:30:00,35.27,35.57,35.26,35.52,208200.0,18.2809,18.4364,18.2757,18.4105,208200.0
2009-10-26 10:00:00,35.52,35.64,35.45,35.53,262500.0,18.4105,18.4727,18.3742,18.4156,262500.0
2009-10-26 10:30:00,35.53,35.64,35.43,35.49,234300.0,18.4156,18.4727,18.3638,18.3949,234300.0
2009-10-26 11:00:00,35.49,35.59,35.42,35.45,250300.0,18.3949,18.4467,18.3586,18.3742,250300.0
2009-10-26 11:30:00,35.45,35.46,35.04,35.07,512500.0,18.3742,18.3794,18.1617,18.1772,512500.0
2009-10-26 12:00:00,35.06,35.25,35.04,35.2,507600.0,18.172,18.2705,18.1617,18.2446,507600.0
2009-10-26 12:30:00,35.2,35.22,35.0,35.02,197800.0,18.2446,18.255,18.1409,18.1513,197800.0
2009-10-26 13:00:00,35.02,35.06,34.9,34.94,161300.0,18.1513,18.172,18.0891,18.1098,161300.0
2009-10-26 13:30:00,34.94,34.97,34.76,34.78,221500.0,18.1098,18.1254,18.0165,18.0269,221500.0
2009-10-26 14:00:00,34.78,34.83,34.75,34.81,242900.0,18.0269,18.0528,18.0114,18.0425,242900.0
2009-10-26 14:30:00,34.8,34.9,34.73,34.82,362000.0,18.0373,18.0891,18.001,18.0476,362000.0
2009-10-26 15:00:00,34.82,34.94,34.81,34.92,539600.0,18.0476,18.1098,18.0425,18.0995,539600.0
2009-10-26 15:30:00,34.92,34.98,34.8,34.82,549700.0,18.0995,18.1306,18.0373,18.0476,549700.0
2009-10-27 09:30:00,34.89,35.31,34.85,35.06,343600.0,18.0839,18.3016,18.0632,18.172,343600.0
2009-10-27 10:00:00,35.04,35.08,34.79,34.94,371700.0,18.1617,18.1824,18.0321,18.1098,371700.0
2009-10-27 10:30:00,34.94,34.94,34.69,34.73,259300.0,18.1098,18.1098,17.9803,18.001,259300.0
2009-10-27 11:00:00,34.76,34.84,34.59,34.84,218500.0,18.0165,18.058,17.9284,18.058,218500.0
2009-10-27 11:30:00,34.85,34.89,34.77,34.87,174900.0,18.0632,18.0839,18.0217,18.0736,174900.0
2009-10-27 12:00:00,34.88,34.96,34.77,34.94,126000.0,18.0787,18.1202,18.0217,18.1098,126000.0
2009-10-27 12:30:00,34.94,35.08,34.92,34.94,158600.0,18.1098,18.1824,18.0995,18.1098,158600.0
2009-10-27 13:00:00,34.94,34.94,34.75,34.86,153900.0,18.1098,18.1098,18.0114,18.0684,153900.0
2009-10-27 13:30:00,34.86,34.9,34.78,34.82,132800.0,18.0684,18.0891,18.0269,18.0476,132800.0
2009-10-27 14:00:00,34.82,34.96,34.77,34.92,157100.0,18.0476,18.1202,18.0217,18.0995,157100.0
2009-10-27 14:30:00,34.92,34.98,34.83,34.89,157500.0,18.0995,18.1306,18.0528,18.0839,157500.0
2009-10-27 15:00:00,34.88,34.88,34.75,34.81,229700.0,18.0787,18.0787,18.0114,18.0425,229700.0
2009-10-27 15:30:00,34.82,34.87,34.67,34.68,509800.0,18.0476,18.0736,17.9699,17.9751,509800.0
2009-10-28 09:30:00,34.72,34.89,34.54,34.62,317300.0,17.9958,18.0839,17.9025,17.944,317300.0
2009-10-28 10:00:00,34.57,34.69,34.5,34.62,261200.0,17.9181,17.9803,17.8818,17.944,261200.0
2009-10-28 10:30:00,34.62,34.87,34.57,34.86,221800.0,17.944,18.0736,17.9181,18.0684,221800.0
2009-10-28 11:00:00,34.87,35.04,34.77,34.97,146000.0,18.0736,18.1617,18.0217,18.1254,146000.0
2009-10-28 11:30:00,34.97,35.0,34.85,34.95,92300.0,18.1254,18.1409,18.0632,18.115,92300.0
2009-10-28 12:00:00,34.92,35.0,34.82,34.89,104400.0,18.0995,18.1409,18.0476,18.0839,104400.0
2009-10-28 12:30:00,34.89,34.94,34.76,34.92,107500.0,18.0839,18.1098,18.0165,18.0995,107500.0
2009-10-28 13:00:00,34.9,35.01,34.85,34.86,96000.0,18.0891,18.1461,18.0632,18.0684,96000.0
2009-10-28 13:30:00,34.85,34.94,34.75,34.77,145200.0,18.0632,18.1098,18.0114,18.0217,145200.0
2009-10-28 14:00:00,34.77,34.8,34.65,34.73,241000.0,18.0217,18.0373,17.9595,18.001,241000.0
2009-10-28 14:30:00,34.73,34.78,34.65,34.7,325700.0,18.001,18.0269,17.9595,17.9854,325700.0
2009-10-28 15:00:00,34.7,34.82,34.69,34.8,289300.0,17.9854,18.0476,17.9803,18.0373,289300.0
2009-10-28 15:30:00,34.8,34.82,34.57,34.61,475700.0,18.0373,18.0476,17.9181,17.9388,475700.0
2009-10-29 09:30:00,34.73,34.83,34.42,34.58,258600.0,18.001,18.0528,17.8403,17.9232,258600.0
2009-10-29 10:00:00,34.58,34.78,34.53,34.65,209900.0,17.9232,18.0269,17.8973,17.9595,209900.0
2009-10-29 10:30:00,34.65,34.66,34.44,34.45,217900.0,17.9595,17.9647,17.8507,17.8559,217900.0
2009-10-29 11:00:00,34.44,34.51,34.35,34.45,284600.0,17.8507,17.887,17.804,17.8559,284600.0
2009-10-29 11:30:00,34.47,34.53,34.4,34.5,307600.0,17.8662,17.8973,17.8299,17.8818,307600.0
2009-10-29 12:00:00,34.51,34.58,34.45,34.53,282900.0,17.887,17.9232,17.8559,17.8973,282900.0
2009-10-29 12:30:00,34.53,34.58,34.48,34.56,146900.0,17.8973,17.9232,17.8714,17.9129,146900.0
2009-10-29 13:00:00,34.57,34.59,34.5,34.53,134800.0,17.9181,17.9284,17.8818,17.8973,134800.0
2009-10-29 13:30:00,34.53,34.61,34.52,34.53,229100.0,17.8973,17.9388,17.8921,17.8973,229100.0
2009-10-29 14:00:00,34.54,34.58,34.52,34.53,180600.0,17.9025,17.9232,17.8921,17.8973,180600.0
2009-10-29 14:30:00,34.53,34.66,34.52,34.62,196900.0,17.8973,17.9647,17.8921,17.944,196900.0
2009-10-29 15:00:00,34.61,34.64,34.51,34.53,402600.0,17.9388,17.9543,17.887,17.8973,402600.0
2009-10-29 15:30:00,34.53,34.63,34.53,34.59,826600.0,17.8973,17.9492,17.8973,17.9284,826600.0
2009-10-30 09:30:00,34.73,34.79,34.47,34.56,338000.0,18.001,18.0321,17.8662,17.9129,338000.0
2009-10-30 10:00:00,34.56,34.85,34.53,34.85,365000.0,17.9129,18.0632,17.8973,18.0632,365000.0
2009-10-30 10:30:00,34.85,34.85,34.6,34.64,191000.0,18.0632,18.0632,17.9336,17.9543,191000.0
2009-10-30 11:00:00,34.64,34.76,34.56,34.66,251200.0,17.9543,18.0165,17.9129,17.9647,251200.0
2009-10-30 11:30:00,34.66,34.81,34.56,34.65,315400.0,17.9647,18.0425,17.9129,17.9595,315400.0
2009-10-30 12:00:00,34.65,34.74,34.18,34.18,396400.0,17.9595,18.0062,17.7159,17.7159,396400.0
2009-10-30 12:30:00,34.18,34.37,34.0,34.11,268900.0,17.7159,17.8144,17.6226,17.6796,268900.0
2009-10-30 13:00:00,34.12,34.48,34.12,34.41,246100.0,17.6848,17.8714,17.6848,17.8351,246100.0
2009-10-30 13:30:00,34.41,34.52,34.26,34.34,235200.0,17.8351,17.8921,17.7574,17.7988,235200.0
2009-10-30 14:00:00,34.35,34.44,34.2,34.21,212000.0,17.804,17.8507,17.7263,17.7315,212000.0
2009-10-30 14:30:00,34.2,34.36,34.09,34.29,296300.0,17.7263,17.8092,17.6693,17.7729,296300.0
2009-10-30 15:00:00,34.28,34.36,34.09,34.32,381300.0,17.7677,17.8092,17.6693,17.7885,381300.0
2009-10-30 15:30:00,34.31,34.42,34.1,34.11,595300.0,17.7833,17.8403,17.6745,17.6796,595300.0
2009-11-02 09:30:00,34.21,34.67,34.12,34.65,434200.0,17.7315,17.9699,17.6848,17.9595,434200.0
2009-11-02 10:00:00,34.6,34.84,34.58,34.62,475500.0,17.9336,18.058,17.9232,17.944,475500.0
2009-11-02 10:30:00,34.63,34.65,34.44,34.47,149300.0,17.9492,17.9595,17.8507,17.8662,149300.0
2009-11-02 11:00:00,34.45,34.54,34.4,34.46,156300.0,17.8559,17.9025,17.8299,17.861,156300.0
2009-11-02 11:30:00,34.46,34.46,34.34,34.36,142900.0,17.861,17.861,17.7988,17.8092,142900.0
2009-11-02 12:00:00,34.37,34.37,34.25,34.25,162400.0,17.8144,17.8144,17.7522,17.7522,162400.0
2009-11-02 12:30:00,34.25,34.33,34.12,34.12,180700.0,17.7522,17.7937,17.6848,17.6848,180700.0
2009-11-02 13:00:00,34.13,34.39,34.1,34.29,150300.0,17.69,17.8248,17.6745,17.7729,150300.0
2009-11-02 13:30:00,34.29,34.4,34.22,34.33,227700.0,17.7729,17.8299,17.7367,17.7937,227700.0
2009-11-02 14:00:00,34.33,34.47,34.3,34.43,270400.0,17.7937,17.8662,17.7781,17.8455,270400.0
2009-11-02 14:30:00,34.44,34.46,34.22,34.24,300200.0,17.8507,17.861,17.7367,17.747,300200.0
2009-11-02 15:00:00,34.25,34.46,34.25,34.44,316500.0,17.7522,17.861,17.7522,17.8507,316500.0
2009-11-02 15:30:00,34.43,34.65,34.4,34.64,933800.0,17.8455,17.9595,17.8299,17.9543,933800.0
2009-11-03 09:30:00,34.59,35.0,34.47,34.88,369000.0,17.9284,18.1409,17.8662,18.0787,369000.0
2009-11-03 10:00:00,34.9,34.98,34.6,34.66,370700.0,18.0891,18.1306,17.9336,17.9647,370700.0
2009-11-03 10:30:00,34.68,34.9,34.6,34.75,240200.0,17.9751,18.0891,17.9336,18.0114,240200.0
2009-11-03 11:00:00,34.75,34.86,34.67,34.74,181600.0,18.0114,18.0684,17.9699,18.0062,181600.0
2009-11-03 11:30:00,34.73,34.73,34.57,34.65,173600.0,18.001,18.001,17.9181,17.9595,173600.0
2009-11-03 12:00:00,34.64,34.74,34.57,34.63,177400.0,17.9543,18.0062,17.9181,17.9492,177400.0
2009-11-03 12:30:00,34.64,34.85,34.64,34.7,194100.0,17.9543,18.0632,17.9543,17.9854,194100.0
2009-11-03 13:00:00,34.7,34.79,34.67,34.75,189800.0,17.9854,18.0321,17.9699,18.0114,189800.0
2009-11-03 13:30:00,34.74,34.87,34.7,34.85,240000.0,18.0062,18.0736,17.9854,18.0632,240000.0
2009-11-03 14:00:00,34.85,34.89,34.79,34.81,277000.0,18.0632,18.0839,18.0321,18.0425,277000.0
2009-11-03 14:30:00,34.81,34.86,34.72,34.75,269300.0,18.0425,18.0684,17.9958,18.0114,269300.0
2009-11-03 15:00:00,34.74,34.78,34.65,34.71,276300.0,18.0062,18.0269,17.9595,17.9906,276300.0
2009-11-03 15:30:00,34.71,34.8,34.68,34.74,556300.0,17.9906,18.0373,17.9751,18.0062,556300.0
2009-11-04 09:30:00,34.84,35.1,34.79,35.07,309700.0,18.058,18.1928,18.0321,18.1772,309700.0
2009-11-04 10:00:00,35.08,35.35,35.03,35.18,384500.0,18.1824,18.3223,18.1565,18.2342,384500.0
2009-11-04 10:30:00,35.18,35.4,35.18,35.37,256700.0,18.2342,18.3483,18.2342,18.3327,256700.0
2009-11-04 11:00:00,35.36,35.47,35.31,35.34,247100.0,18.3275,18.3845,18.3016,18.3172,247100.0
2009-11-04 11:30:00,35.34,35.39,35.3,35.35,194900.0,18.3172,18.3431,18.2964,18.3223,194900.0
2009-11-04 12:00:00,35.35,35.39,35.21,35.35,149800.0,18.3223,18.3431,18.2498,18.3223,149800.0
2009-11-04 12:30:00,35.35,35.44,35.31,35.42,128100.0,18.3223,18.369,18.3016,18.3586,128100.0
2009-11-04 13:00:00,35.42,35.45,35.37,35.43,95300.0,18.3586,18.3742,18.3327,18.3638,95300.0
2009-11-04 13:30:00,35.42,35.42,35.29,35.33,100900.0,18.3586,18.3586,18.2912,18.312,100900.0
2009-11-04 14:00:00,35.33,35.45,35.2,35.33,369800.0,18.312,18.3742,18.2446,18.312,369800.0
2009-11-04 14:30:00,35.32,35.61,35.25,35.49,329300.0,18.3068,18.4571,18.2705,18.3949,329300.0
2009-11-04 15:00:00,35.48,35.49,35.34,35.35,201200.0,18.3897,18.3949,18.3172,18.3223,201200.0
2009-11-04 15:30:00,35.36,35.38,35.03,35.07,682600.0,18.3275,18.3379,18.1565,18.1772,682600.0
2009-11-05 09:30:00,35.43,35.7,35.43,35.63,434200.0,18.3638,18.5038,18.3638,18.4675,434200.0
2009-11-05 10:00:00,35.65,35.72,35.57,35.63,361100.0,18.4778,18.5141,18.4364,18.4675,361100.0
2009-11-05 10:30:00,35.63,35.79,35.57,35.77,274700.0,18.4675,18.5504,18.4364,18.54,274700.0
2009-11-05 11:00:00,35.78,35.92,35.78,35.86,275600.0,18.5452,18.6178,18.5452,18.5867,275600.0
2009-11-05 11:30:00,35.86,35.91,35.76,35.81,155900.0,18.5867,18.6126,18.5349,18.5608,155900.0
2009-11-05 12:00:00,35.82,35.93,35.81,35.83,198200.0,18.566,18.623,18.5608,18.5711,198200.0
2009-11-05 12:30:00,35.83,35.86,35.78,35.85,169900.0,18.5711,18.5867,18.5452,18.5815,169900.0
2009-11-05 13:00:00,35.86,35.88,35.82,35.86,103600.0,18.5867,18.597,18.566,18.5867,103600.0
2009-11-05 13:30:00,35.85,35.91,35.81,35.81,191100.0,18.5815,18.6126,18.5608,18.5608,191100.0
2009-11-05 14:00:00,35.82,35.84,35.71,35.73,176700.0,18.566,18.5763,18.5089,18.5193,176700.0
2009-11-05 14:30:00,35.74,35.8,35.69,35.78,273300.0,18.5245,18.5556,18.4986,18.5452,273300.0
2009-11-05 15:00:00,35.78,35.81,35.69,35.76,168600.0,18.5452,18.5608,18.4986,18.5349,168600.0
2009-11-05 15:30:00,35.77,35.88,35.71,35.83,440000.0,18.54,18.597,18.5089,18.5711,440000.0
2009-11-06 09:30:00,35.73,36.35,35.67,36.27,660000.0,18.5193,18.8407,18.4882,18.7992,660000.0
2009-11-06 10:00:00,36.28,36.35,36.03,36.04,313900.0,18.8044,18.8407,18.6748,18.68,313900.0
2009-11-06 10:30:00,36.04,36.06,35.87,35.95,259200.0,18.68,18.6903,18.5919,18.6333,259200.0
2009-11-06 11:00:00,35.95,36.11,35.91,36.11,144000.0,18.6333,18.7163,18.6126,18.7163,144000.0
2009-11-06 11:30:00,36.1,36.15,36.04,36.06,181300.0,18.7111,18.737,18.68,18.6903,181300.0
2009-11-06 12:00:00,36.06,36.09,36.02,36.02,172100.0,18.6903,18.7059,18.6696,18.6696,172100.0
2009-11-06 12:30:00,36.03,36.06,35.99,36.01,153600.0,18.6748,18.6903,18.6541,18.6644,153600.0
2009-11-06 13:00:00,36.01,36.2,35.99,36.18,180200.0,18.6644,18.7629,18.6541,18.7525,180200.0
2009-11-06 13:30:00,36.18,36.27,36.13,36.14,298000.0,18.7525,18.7992,18.7266,18.7318,298000.0
2009-11-06 14:00:00,36.15,36.15,36.05,36.05,276600.0,18.737,18.737,18.6852,18.6852,276600.0
2009-11-06 14:30:00,36.05,36.09,36.0,36.02,149300.0,18.6852,18.7059,18.6592,18.6696,149300.0
2009-11-06 15:00:00,36.03,36.03,35.89,35.97,408400.0,18.6748,18.6748,18.6022,18.6437,408400.0
2009-11-06 15:30:00,35.97,35.98,35.94,35.97,140200.0,18.6437,18.6489,18.6281,18.6437,140200.0
2009-11-09 09:30:00,36.21,36.29,36.04,36.18,280500.0,18.7681,18.8096,18.68,18.7525,280500.0
2009-11-09 10:00:00,36.19,36.33,36.19,36.26,220700.0,18.7577,18.8303,18.7577,18.794,220700.0
2009-11-09 10:30:00,36.27,36.32,36.24,36.29,129000.0,18.7992,18.8251,18.7836,18.8096,129000.0
2009-11-09 11:00:00,36.3,36.37,36.22,36.31,224600.0,18.8147,18.851,18.7733,18.8199,224600.0
2009-11-09 11:30:00,36.31,36.33,36.27,36.31,95400.0,18.8199,18.8303,18.7992,18.8199,95400.0
2009-11-09 12:00:00,36.31,36.42,36.3,36.4,98200.0,18.8199,18.8769,18.8147,18.8666,98200.0
2009-11-09 12:30:00,36.41,36.45,36.37,36.45,84500.0,18.8718,18.8925,18.851,18.8925,84500.0
2009-11-09 13:00:00,36.44,36.52,36.4,36.49,164200.0,18.8873,18.9288,18.8666,18.9132,164200.0
2009-11-09 13:30:00,36.49,36.63,36.46,36.61,334700.0,18.9132,18.9858,18.8977,18.9754,334700.0
2009-11-09 14:00:00,36.6,36.63,36.56,36.6,97100.0,18.9702,18.9858,18.9495,18.9702,97100.0
2009-11-09 14:30:00,36.6,36.62,36.55,36.58,176700.0,18.9702,18.9806,18.9443,18.9599,176700.0
2009-11-09 15:00:00,36.58,36.6,36.5,36.51,226500.0,18.9599,18.9702,18.9184,18.9236,226500.0
2009-11-09 15:30:00,36.51,36.61,36.49,36.6,690800.0,18.9236,18.9754,18.9132,18.9702,690800.0
2009-11-10 09:30:00,36.54,36.67,36.5,36.6,256100.0,18.9391,19.0065,18.9184,18.9702,256100.0
2009-11-10 10:00:00,36.6,36.75,36.58,36.72,258300.0,18.9702,19.048,18.9599,19.0324,258300.0
2009-11-10 10:30:00,36.72,36.85,36.7,36.82,300500.0,19.0324,19.0998,19.0221,19.0843,300500.0
2009-11-10 11:00:00,36.81,36.82,36.72,36.77,212300.0,19.0791,19.0843,19.0324,19.0583,212300.0
2009-11-10 11:30:00,36.76,36.8,36.69,36.7,156900.0,19.0532,19.0739,19.0169,19.0221,156900.0
2009-11-10 12:00:00,36.69,36.75,36.63,36.65,168800.0,19.0169,19.048,18.9858,18.9961,168800.0
2009-11-10 12:30:00,36.64,36.71,36.61,36.67,102700.0,18.991,19.0272,18.9754,19.0065,102700.0
2009-11-10 13:00:00,36.67,36.68,36.59,36.64,115800.0,19.0065,19.0117,18.9651,18.991,115800.0
2009-11-10 13:30:00,36.65,36.67,36.58,36.65,186500.0,18.9961,19.0065,18.9599,18.9961,186500.0
2009-11-10 14:00:00,36.65,36.78,36.64,36.76,283800.0,18.9961,19.0635,18.991,19.0532,283800.0
2009-11-10 14:30:00,36.76,36.79,36.72,36.77,123100.0,19.0532,19.0687,19.0324,19.0583,123100.0
2009-11-10 15:00:00,36.77,36.81,36.74,36.76,251200.0,19.0583,19.0791,19.0428,19.0532,251200.0
2009-11-10 15:30:00,36.77,36.78,36.71,36.75,381200.0,19.0583,19.0635,19.0272,19.048,381200.0
2009-11-11 09:30:00,36.89,36.96,36.77,36.82,217800.0,19.1205,19.1568,19.0583,19.0843,217800.0
2009-11-11 10:00:00,36.83,36.95,36.82,36.89,204000.0,19.0894,19.1516,19.0843,19.1205,204000.0
2009-11-11 10:30:00,36.89,36.89,36.6,36.7,173900.0,19.1205,19.1205,18.9702,19.0221,173900.0
2009-11-11 11:00:00,36.69,36.72,36.63,36.64,128900.0,19.0169,19.0324,18.9858,18.991,128900.0
2009-11-11 11:30:00,36.64,36.67,36.5,36.58,177400.0,18.991,19.0065,18.9184,18.9599,177400.0
2009-11-11 12:00:00,36.57,36.74,36.57,36.74,78900.0,18.9547,19.0428,18.9547,19.0428,78900.0
2009-11-11 12:30:00,36.75,36.8,36.62,36.62,99700.0,19.048,19.0739,18.9806,18.9806,99700.0
2009-11-11 13:00:00,36.63,36.68,36.62,36.65,75900.0,18.9858,19.0117,18.9806,18.9961,75900.0
2009-11-11 13:30:00,36.65,36.67,36.56,36.62,140800.0,18.9961,19.0065,18.9495,18.9806,140800.0
2009-11-11 14:00:00,36.63,36.67,36.61,36.63,58500.0,18.9858,19.0065,18.9754,18.9858,58500.0
2009-11-11 14:30:00,36.64,36.66,36.61,36.65,82900.0,18.991,19.0013,18.9754,18.9961,82900.0
2009-11-11 15:00:00,36.64,36.69,36.63,36.67,132700.0,18.991,19.0169,18.9858,19.0065,132700.0
2009-11-11 15:30:00,36.66,36.73,36.62,36.64,670200.0,19.0013,19.0376,18.9806,18.991,670200.0
2009-11-12 09:30:00,36.66,36.81,36.51,36.75,241500.0,19.0013,19.0791,18.9236,19.048,241500.0
2009-11-12 10:00:00,36.75,36.79,36.55,36.56,214600.0,19.048,19.0687,18.9443,18.9495,214600.0
2009-11-12 10:30:00,36.55,36.65,36.48,36.54,179400.0,18.9443,18.9961,18.908,18.9391,179400.0
2009-11-12 11:00:00,36.53,36.54,36.4,36.44,289900.0,18.934,18.9391,18.8666,18.8873,289900.0
2009-11-12 11:30:00,36.45,36.45,36.38,36.42,173700.0,18.8925,18.8925,18.8562,18.8769,173700.0
2009-11-12 12:00:00,36.43,36.45,36.35,36.37,122900.0,18.8821,18.8925,18.8407,18.851,122900.0
2009-11-12 12:30:00,36.36,36.37,36.22,36.24,280100.0,18.8458,18.851,18.7733,18.7836,280100.0
2009-11-12 13:00:00,36.24,36.26,36.16,36.22,122200.0,18.7836,18.794,18.7422,18.7733,122200.0
2009-11-12 13:30:00,36.23,36.3,36.22,36.25,109900.0,18.7785,18.8147,18.7733,18.7888,109900.0
2009-11-12 14:00:00,36.25,36.31,36.22,36.26,157500.0,18.7888,18.8199,18.7733,18.794,157500.0
2009-11-12 14:30:00,36.26,36.28,36.19,36.23,142900.0,18.794,18.8044,18.7577,18.7785,142900.0
2009-11-12 15:00:00,36.24,36.29,36.19,36.27,290100.0,18.7836,18.8096,18.7577,18.7992,290100.0
2009-11-12 15:30:00,36.26,36.29,36.17,36.22,629200.0,18.794,18.8096,18.7474,18.7733,629200.0
2009-11-13 09:30:00,36.27,36.4,36.01,36.05,283700.0,18.7992,18.8666,18.6644,18.6852,283700.0
2009-11-13 10:00:00,36.05,36.15,36.01,36.13,255100.0,18.6852,18.737,18.6644,18.7266,255100.0
2009-11-13 10:30:00,36.12,36.4,36.09,36.35,316100.0,18.7214,18.8666,18.7059,18.8407,316100.0
2009-11-13 11:00:00,36.33,36.4,36.28,36.37,191500.0,18.8303,18.8666,18.8044,18.851,191500.0
2009-11-13 11:30:00,36.37,36.39,36.3,36.35,105400.0,18.851,18.8614,18.8147,18.8407,105400.0
2009-11-13 12:00:00,36.35,36.47,36.33,36.42,139000.0,18.8407,18.9029,18.8303,18.8769,139000.0
2009-11-13 12:30:00,36.42,36.44,36.35,36.36,141800.0,18.8769,18.8873,18.8407,18.8458,141800.0
2009-11-13 13:00:00,36.37,36.39,36.33,36.37,89900.0,18.851,18.8614,18.8303,18.851,89900.0
2009-11-13 13:30:00,36.38,36.38,36.28,36.28,106200.0,18.8562,18.8562,18.8044,18.8044,106200.0
2009-11-13 14:00:00,36.29,36.31,36.16,36.19,187200.0,18.8096,18.8199,18.7422,18.7577,187200.0
2009-11-13 14:30:00,36.19,36.26,36.12,36.2,210300.0,18.7577,18.794,18.7214,18.7629,210300.0
2009-11-13 15:00:00,36.19,36.22,36.12,36.19,232900.0,18.7577,18.7733,18.7214,18.7577,232900.0
2009-11-13 15:30:00,36.19,36.35,36.17,36.26,454100.0,18.7577,18.8407,18.7474,18.794,454100.0
2009-11-16 09:30:00,36.43,36.64,36.41,36.64,262400.0,18.8821,18.991,18.8718,18.991,262400.0
2009-11-16 10:00:00,36.64,36.81,36.6,36.81,185600.0,18.991,19.0791,18.9702,19.0791,185600.0
2009-11-16 10:30:00,36.8,36.9,36.8,36.88,170600.0,19.0739,19.1257,19.0739,19.1154,170600.0
2009-11-16 11:00:00,36.88,36.94,36.84,36.92,148700.0,19.1154,19.1465,19.0946,19.1361,148700.0
2009-11-16 11:30:00,36.92,36.97,36.84,36.85,151100.0,19.1361,19.162,19.0946,19.0998,151100.0
2009-11-16 12:00:00,36.84,36.85,36.7,36.8,167000.0,19.0946,19.0998,19.0221,19.0739,167000.0
2009-11-16 12:30:00,36.81,36.87,36.76,36.85,140900.0,19.0791,19.1102,19.0532,19.0998,140900.0
2009-11-16 13:00:00,36.86,36.91,36.82,36.83,69600.0,19.105,19.1309,19.0843,19.0894,69600.0
2009-11-16 13:30:00,36.83,36.83,36.74,36.76,107900.0,19.0894,19.0894,19.0428,19.0532,107900.0
2009-11-16 14:00:00,36.76,36.9,36.76,36.89,120800.0,19.0532,19.1257,19.0532,19.1205,120800.0
2009-11-16 14:30:00,36.9,36.95,36.88,36.9,241900.0,19.1257,19.1516,19.1154,19.1257,241900.0
2009-11-16 15:00:00,36.9,37.03,36.9,36.99,603400.0,19.1257,19.1931,19.1257,19.1724,603400.0
2009-11-16 15:30:00,36.99,37.11,36.98,37.11,799000.0,19.1724,19.2346,19.1672,19.2346,799000.0
2009-11-17 09:30:00,37.06,37.19,37.0,37.11,264900.0,19.2087,19.276,19.1776,19.2346,264900.0
2009-11-17 10:00:00,37.11,37.2,37.09,37.19,200000.0,19.2346,19.2812,19.2242,19.276,200000.0
2009-11-17 10:30:00,37.19,37.2,37.07,37.16,281700.0,19.276,19.2812,19.2138,19.2605,281700.0
2009-11-17 11:00:00,37.16,37.24,37.07,37.15,271900.0,19.2605,19.302,19.2138,19.2553,271900.0
2009-11-17 11:30:00,37.16,37.16,37.08,37.09,160800.0,19.2605,19.2605,19.219,19.2242,160800.0
2009-11-17 12:00:00,37.08,37.1,37.04,37.07,77100.0,19.219,19.2294,19.1983,19.2138,77100.0
2009-11-17 12:30:00,37.07,37.12,37.05,37.05,113800.0,19.2138,19.2398,19.2035,19.2035,113800.0
2009-11-17 13:00:00,37.05,37.11,37.01,37.06,135700.0,19.2035,19.2346,19.1827,19.2087,135700.0
2009-11-17 13:30:00,37.07,37.16,37.06,37.13,92600.0,19.2138,19.2605,19.2087,19.2449,92600.0
2009-11-17 14:00:00,37.12,37.13,37.06,37.07,141500.0,19.2398,19.2449,19.2087,19.2138,141500.0
2009-11-17 14:30:00,37.07,37.16,37.06,37.15,164300.0,19.2138,19.2605,19.2087,19.2553,164300.0
2009-11-17 15:00:00,37.15,37.22,37.13,37.18,224100.0,19.2553,19.2916,19.2449,19.2709,224100.0
2009-11-17 15:30:00,37.18,37.24,37.14,37.22,497100.0,19.2709,19.302,19.2501,19.2916,497100.0
2009-11-18 09:30:00,37.21,37.3,36.97,36.99,180400.0,19.2864,19.3331,19.162,19.1724,180400.0
2009-11-18 10:00:00,36.98,36.99,36.89,36.93,194800.0,19.1672,19.1724,19.1205,19.1413,194800.0
2009-11-18 10:30:00,36.92,37.06,36.91,37.03,122000.0,19.1361,19.2087,19.1309,19.1931,122000.0
2009-11-18 11:00:00,37.03,37.12,36.97,37.04,87900.0,19.1931,19.2398,19.162,19.1983,87900.0
2009-11-18 11:30:00,37.04,37.06,36.99,37.02,79500.0,19.1983,19.2087,19.1724,19.1879,79500.0
2009-11-18 12:00:00,37.02,37.06,36.99,37.01,71000.0,19.1879,19.2087,19.1724,19.1827,71000.0
2009-11-18 12:30:00,37.01,37.01,36.96,36.97,84800.0,19.1827,19.1827,19.1568,19.162,84800.0
2009-11-18 13:00:00,36.97,36.98,36.92,36.98,124100.0,19.162,19.1672,19.1361,19.1672,124100.0
2009-11-18 13:30:00,36.98,37.05,36.98,37.02,120800.0,19.1672,19.2035,19.1672,19.1879,120800.0
2009-11-18 14:00:00,37.01,37.09,37.01,37.05,124500.0,19.1827,19.2242,19.1827,19.2035,124500.0
2009-11-18 14:30:00,37.04,37.08,36.99,37.01,204600.0,19.1983,19.219,19.1724,19.1827,204600.0
2009-11-18 15:00:00,37.01,37.03,36.95,36.99,198100.0,19.1827,19.1931,19.1516,19.1724,198100.0
2009-11-18 15:30:00,36.98,37.03,36.95,37.02,366300.0,19.1672,19.1931,19.1516,19.1879,366300.0
2009-11-19 09:30:00,36.94,37.03,36.65,36.75,223200.0,19.1465,19.1931,18.9961,19.048,223200.0
2009-11-19 10:00:00,36.76,36.86,36.7,36.8,213400.0,19.0532,19.105,19.0221,19.0739,213400.0
2009-11-19 10:30:00,36.81,36.85,36.72,36.76,213300.0,19.0791,19.0998,19.0324,19.0532,213300.0
2009-11-19 11:00:00,36.75,36.8,36.73,36.77,214800.0,19.048,19.0739,19.0376,19.0583,214800.0
2009-11-19 11:30:00,36.77,36.8,36.71,36.73,163300.0,19.0583,19.0739,19.0272,19.0376,163300.0
2009-11-19 12:00:00,36.73,36.77,36.71,36.77,171200.0,19.0376,19.0583,19.0272,19.0583,171200.0
2009-11-19 12:30:00,36.77,36.79,36.73,36.76,120000.0,19.0583,19.0687,19.0376,19.0532,120000.0
2009-11-19 13:00:00,36.76,36.78,36.74,36.74,113000.0,19.0532,19.0635,19.0428,19.0428,113000.0
2009-11-19 13:30:00,36.74,36.77,36.71,36.75,183900.0,19.0428,19.0583,19.0272,19.048,183900.0
2009-11-19 14:00:00,36.76,36.78,36.69,36.75,129500.0,19.0532,19.0635,19.0169,19.048,129500.0
2009-11-19 14:30:00,36.75,36.81,36.72,36.8,213800.0,19.048,19.0791,19.0324,19.0739,213800.0
2009-11-19 15:00:00,36.8,36.81,36.71,36.76,157700.0,19.0739,19.0791,19.0272,19.0532,157700.0
2009-11-19 15:30:00,36.76,36.91,36.75,36.81,422200.0,19.0532,19.1309,19.048,19.0791,422200.0
2009-11-20 09:30:00,36.03,36.2,35.81,35.89,1533200.0,18.6748,18.7629,18.5608,18.6022,1533200.0
2009-11-20 10:00:00,35.89,36.07,35.89,36.02,484800.0,18.6022,18.6955,18.6022,18.6696,484800.0
2009-11-20 10:30:00,36.01,36.14,35.99,36.01,395900.0,18.6644,18.7318,18.6541,18.6644,395900.0
2009-11-20 11:00:00,36.01,36.03,35.99,36.02,202300.0,18.6644,18.6748,18.6541,18.6696,202300.0
2009-11-20 11:30:00,36.02,36.02,35.81,35.87,408300.0,18.6696,18.6696,18.5608,18.5919,408300.0
2009-11-20 12:00:00,35.87,36.13,35.85,36.13,298900.0,18.5919,18.7266,18.5815,18.7266,298900.0
2009-11-20 12:30:00,36.13,36.21,36.06,36.14,270400.0,18.7266,18.7681,18.6903,18.7318,270400.0
2009-11-20 13:00:00,36.15,36.25,36.15,36.18,202100.0,18.737,18.7888,18.737,18.7525,202100.0
2009-11-20 13:30:00,36.18,36.26,36.17,36.26,248800.0,18.7525,18.794,18.7474,18.794,248800.0
2009-11-20 14:00:00,36.25,36.32,36.25,36.29,171800.0,18.7888,18.8251,18.7888,18.8096,171800.0
2009-11-20 14:30:00,36.3,36.35,36.28,36.31,177800.0,18.8147,18.8407,18.8044,18.8199,177800.0
2009-11-20 15:00:00,36.31,36.35,36.29,36.35,224100.0,18.8199,18.8407,18.8096,18.8407,224100.0
2009-11-20 15:30:00,36.35,36.41,36.33,36.34,536700.0,18.8407,18.8718,18.8303,18.8355,536700.0
2009-11-23 09:30:00,36.69,36.98,36.66,36.95,307000.0,19.0169,19.1672,19.0013,19.1516,307000.0
2009-11-23 10:00:00,36.94,37.09,36.91,37.09,208100.0,19.1465,19.2242,19.1309,19.2242,208100.0
2009-11-23 10:30:00,37.09,37.13,37.03,37.06,175100.0,19.2242,19.2449,19.1931,19.2087,175100.0
2009-11-23 11:00:00,37.05,37.06,37.0,37.02,126300.0,19.2035,19.2087,19.1776,19.1879,126300.0
2009-11-23 11:30:00,37.03,37.05,36.97,36.99,159000.0,19.1931,19.2035,19.162,19.1724,159000.0
2009-11-23 12:00:00,36.99,37.0,36.93,36.93,220600.0,19.1724,19.1776,19.1413,19.1413,220600.0
2009-11-23 12:30:00,36.93,36.95,36.9,36.94,108500.0,19.1413,19.1516,19.1257,19.1465,108500.0
2009-11-23 13:00:00,36.95,36.99,36.94,36.95,126000.0,19.1516,19.1724,19.1465,19.1516,126000.0
2009-11-23 13:30:00,36.95,36.96,36.8,36.8,140500.0,19.1516,19.1568,19.0739,19.0739,140500.0
2009-11-23 14:00:00,36.8,36.81,36.78,36.79,170700.0,19.0739,19.0791,19.0635,19.0687,170700.0
2009-11-23 14:30:00,36.79,36.81,36.75,36.75,175700.0,19.0687,19.0791,19.048,19.048,175700.0
2009-11-23 15:00:00,36.75,36.82,36.75,36.78,216200.0,19.048,19.0843,19.048,19.0635,216200.0
2009-11-23 15:30:00,36.78,36.8,36.68,36.78,720300.0,19.0635,19.0739,19.0117,19.0635,720300.0
2009-11-24 09:30:00,36.76,36.9,36.72,36.74,357300.0,19.0532,19.1257,19.0324,19.0428,357300.0
2009-11-24 10:00:00,36.75,36.98,36.72,36.94,389800.0,19.048,19.1672,19.0324,19.1465,389800.0
2009-11-24 10:30:00,36.94,37.18,36.94,37.06,273700.0,19.1465,19.2709,19.1465,19.2087,273700.0
2009-11-24 11:00:00,37.06,37.06,36.85,36.86,185700.0,19.2087,19.2087,19.0998,19.105,185700.0
2009-11-24 11:30:00,36.86,36.98,36.83,36.97,207000.0,19.105,19.1672,19.0894,19.162,207000.0
2009-11-24 12:00:00,36.97,37.01,36.92,36.92,137100.0,19.162,19.1827,19.1361,19.1361,137100.0
2009-11-24 12:30:00,36.92,36.96,36.8,36.81,158900.0,19.1361,19.1568,19.0739,19.0791,158900.0
2009-11-24 13:00:00,36.81,36.89,36.8,36.87,155700.0,19.0791,19.1205,19.0739,19.1102,155700.0
2009-11-24 13:30:00,36.87,36.88,36.82,36.87,174400.0,19.1102,19.1154,19.0843,19.1102,174400.0
2009-11-24 14:00:00,36.87,37.01,36.87,36.98,198400.0,19.1102,19.1827,19.1102,19.1672,198400.0
2009-11-24 14:30:00,36.98,37.08,36.97,37.05,173900.0,19.1672,19.219,19.162,19.2035,173900.0
2009-11-24 15:00:00,37.04,37.05,36.99,37.0,200300.0,19.1983,19.2035,19.1724,19.1776,200300.0
2009-11-24 15:30:00,36.99,37.01,36.88,36.99,771900.0,19.1724,19.1827,19.1154,19.1724,771900.0
2009-11-25 09:30:00,36.61,36.84,36.41,36.43,263500.0,19.2011,19.3218,19.0962,19.1067,263500.0
2009-11-25 10:00:00,36.44,36.48,36.38,36.48,407200.0,19.112,19.1329,19.0805,19.1329,407200.0
2009-11-25 10:30:00,36.48,36.6,36.48,36.49,251800.0,19.1329,19.1959,19.1329,19.1382,251800.0
2009-11-25 11:00:00,36.48,36.6,36.48,36.6,223900.0,19.1329,19.1959,19.1329,19.1959,223900.0
2009-11-25 11:30:00,36.6,36.62,36.53,36.57,160800.0,19.1959,19.2064,19.1592,19.1802,160800.0
2009-11-25 12:00:00,36.57,36.66,36.55,36.66,207200.0,19.1802,19.2274,19.1697,19.2274,207200.0
2009-11-25 12:30:00,36.65,36.71,36.64,36.71,102700.0,19.2221,19.2536,19.2169,19.2536,102700.0
2009-11-25 13:00:00,36.7,36.81,36.7,36.78,159800.0,19.2483,19.306,19.2483,19.2903,159800.0
2009-11-25 13:30:00,36.78,36.86,36.77,36.85,258900.0,19.2903,19.3323,19.285,19.327,258900.0
2009-11-25 14:00:00,36.84,36.85,36.75,36.8,138000.0,19.3218,19.327,19.2746,19.3008,138000.0
2009-11-25 14:30:00,36.8,36.89,36.77,36.89,157600.0,19.3008,19.348,19.285,19.348,157600.0
2009-11-25 15:00:00,36.89,36.89,36.77,36.78,141200.0,19.348,19.348,19.285,19.2903,141200.0
2009-11-25 15:30:00,36.79,36.79,36.73,36.75,445200.0,19.2955,19.2955,19.2641,19.2746,445200.0
2009-11-27 09:30:00,36.27,36.27,35.98,36.15,290800.0,19.0228,19.0228,18.8707,18.9599,290800.0
2009-11-27 10:00:00,36.15,36.25,36.11,36.16,195300.0,18.9599,19.0123,18.9389,18.9651,195300.0
2009-11-27 10:30:00,36.16,36.45,36.1,36.45,142200.0,18.9651,19.1172,18.9336,19.1172,142200.0
2009-11-27 11:00:00,36.45,36.49,36.14,36.16,154200.0,19.1172,19.1382,18.9546,18.9651,154200.0
2009-11-27 11:30:00,36.15,36.17,36.12,36.12,91700.0,18.9599,18.9704,18.9441,18.9441,91700.0
2009-11-27 12:00:00,36.13,36.15,36.08,36.12,121500.0,18.9494,18.9599,18.9232,18.9441,121500.0
2009-11-27 12:30:00,36.12,36.29,36.1,36.13,209900.0,18.9441,19.0333,18.9336,18.9494,209900.0
2009-11-30 09:30:00,36.2,36.38,36.06,36.27,267200.0,18.9861,19.0805,18.9127,19.0228,267200.0
2009-11-30 10:00:00,36.28,36.29,36.19,36.24,149800.0,19.0281,19.0333,18.9808,19.0071,149800.0
2009-11-30 10:30:00,36.25,36.27,36.15,36.22,101400.0,19.0123,19.0228,18.9599,18.9966,101400.0
2009-11-30 11:00:00,36.23,36.25,36.13,36.14,139200.0,19.0018,19.0123,18.9494,18.9546,139200.0
2009-11-30 11:30:00,36.13,36.15,36.08,36.13,149900.0,18.9494,18.9599,18.9232,18.9494,149900.0
2009-11-30 12:00:00,36.14,36.2,36.13,36.15,94500.0,18.9546,18.9861,18.9494,18.9599,94500.0
2009-11-30 12:30:00,36.15,36.23,36.1,36.22,176500.0,18.9599,19.0018,18.9336,18.9966,176500.0
2009-11-30 13:00:00,36.22,36.29,36.22,36.28,171400.0,18.9966,19.0333,18.9966,19.0281,171400.0
2009-11-30 13:30:00,36.29,36.33,36.27,36.28,120400.0,19.0333,19.0543,19.0228,19.0281,120400.0
2009-11-30 14:00:00,36.28,36.34,36.27,36.29,191000.0,19.0281,19.0595,19.0228,19.0333,191000.0
2009-11-30 14:30:00,36.29,36.37,36.29,36.32,178700.0,19.0333,19.0753,19.0333,19.049,178700.0
2009-11-30 15:00:00,36.32,36.46,36.29,36.42,219800.0,19.049,19.1225,19.0333,19.1015,219800.0
2009-11-30 15:30:00,36.41,36.46,36.34,36.38,468100.0,19.0962,19.1225,19.0595,19.0805,468100.0
2009-12-01 09:30:00,36.62,36.95,36.57,36.92,274000.0,19.2064,19.3795,19.1802,19.3637,274000.0
2009-12-01 10:00:00,36.9,36.97,36.82,36.93,265600.0,19.3532,19.3899,19.3113,19.369,265600.0
2009-12-01 10:30:00,36.93,36.98,36.86,36.97,150800.0,19.369,19.3952,19.3323,19.3899,150800.0
2009-12-01 11:00:00,36.97,37.09,36.96,37.06,238900.0,19.3899,19.4529,19.3847,19.4371,238900.0
2009-12-01 11:30:00,37.07,37.18,37.07,37.16,165600.0,19.4424,19.5001,19.4424,19.4896,165600.0
2009-12-01 12:00:00,37.17,37.22,37.15,37.17,180300.0,19.4948,19.5211,19.4843,19.4948,180300.0
2009-12-01 12:30:00,37.17,37.17,37.1,37.11,132500.0,19.4948,19.4948,19.4581,19.4634,132500.0
2009-12-01 13:00:00,37.11,37.18,37.08,37.17,167900.0,19.4634,19.5001,19.4476,19.4948,167900.0
2009-12-01 13:30:00,37.17,37.23,37.17,37.19,194900.0,19.4948,19.5263,19.4948,19.5053,194900.0
2009-12-01 14:00:00,37.2,37.21,37.18,37.19,250200.0,19.5106,19.5158,19.5001,19.5053,250200.0
2009-12-01 14:30:00,37.19,37.2,37.06,37.07,264000.0,19.5053,19.5106,19.4371,19.4424,264000.0
2009-12-01 15:00:00,37.07,37.16,37.06,37.14,293800.0,19.4424,19.4896,19.4371,19.4791,293800.0
2009-12-01 15:30:00,37.13,37.2,37.08,37.18,492900.0,19.4739,19.5106,19.4476,19.5001,492900.0
2009-12-02 09:30:00,37.1,37.38,37.06,37.31,443900.0,19.4581,19.605,19.4371,19.5683,443900.0
2009-12-02 10:00:00,37.3,37.67,37.3,37.66,422200.0,19.563,19.7571,19.563,19.7518,422200.0
2009-12-02 10:30:00,37.66,37.72,37.58,37.66,297200.0,19.7518,19.7833,19.7099,19.7518,297200.0
2009-12-02 11:00:00,37.66,37.66,37.51,37.51,186300.0,19.7518,19.7518,19.6732,19.6732,186300.0
2009-12-02 11:30:00,37.52,37.65,37.51,37.65,295500.0,19.6784,19.7466,19.6732,19.7466,295500.0
2009-12-02 12:00:00,37.65,37.69,37.57,37.62,267200.0,19.7466,19.7676,19.7046,19.7309,267200.0
2009-12-02 12:30:00,37.62,37.66,37.57,37.6,181400.0,19.7309,19.7518,19.7046,19.7204,181400.0
2009-12-02 13:00:00,37.59,37.62,37.53,37.61,147600.0,19.7151,19.7309,19.6837,19.7256,147600.0
2009-12-02 13:30:00,37.61,37.64,37.58,37.64,125600.0,19.7256,19.7413,19.7099,19.7413,125600.0
2009-12-02 14:00:00,37.64,37.74,37.62,37.71,291700.0,19.7413,19.7938,19.7309,19.7781,291700.0
2009-12-02 14:30:00,37.71,37.81,37.7,37.78,221200.0,19.7781,19.8305,19.7728,19.8148,221200.0
2009-12-02 15:00:00,37.79,37.86,37.77,37.86,255600.0,19.82,19.8567,19.8095,19.8567,255600.0
2009-12-02 15:30:00,37.86,37.88,37.79,37.85,626100.0,19.8567,19.8672,19.82,19.8515,626100.0
2009-12-03 09:30:00,37.81,38.0,37.78,37.84,338400.0,19.8305,19.9302,19.8148,19.8462,338400.0
2009-12-03 10:00:00,37.83,37.83,37.6,37.8,381400.0,19.841,19.841,19.7204,19.8253,381400.0
2009-12-03 10:30:00,37.81,37.94,37.74,37.91,230300.0,19.8305,19.8987,19.7938,19.883,230300.0
2009-12-03 11:00:00,37.92,38.0,37.85,38.0,154300.0,19.8882,19.9302,19.8515,19.9302,154300.0
2009-12-03 11:30:00,38.0,38.02,37.9,37.96,211900.0,19.9302,19.9406,19.8777,19.9092,211900.0
2009-12-03 12:00:00,37.96,37.99,37.91,37.94,129200.0,19.9092,19.9249,19.883,19.8987,129200.0
2009-12-03 12:30:00,37.94,38.04,37.92,38.03,111800.0,19.8987,19.9511,19.8882,19.9459,111800.0
2009-12-03 13:00:00,38.03,38.07,38.01,38.02,207900.0,19.9459,19.9669,19.9354,19.9406,207900.0
2009-12-03 13:30:00,38.02,38.09,38.01,38.05,154500.0,19.9406,19.9774,19.9354,19.9564,154500.0
2009-12-03 14:00:00,38.05,38.08,38.04,38.05,200200.0,19.9564,19.9721,19.9511,19.9564,200200.0
2009-12-03 14:30:00,38.05,38.13,38.04,38.11,232000.0,19.9564,19.9983,19.9511,19.9878,232000.0
2009-12-03 15:00:00,38.12,38.18,38.11,38.13,165000.0,19.9931,20.0246,19.9878,19.9983,165000.0
2009-12-03 15:30:00,38.14,38.16,37.82,37.88,444800.0,20.0036,20.0141,19.8357,19.8672,444800.0
2009-12-04 09:30:00,38.18,38.41,38.0,38.29,306500.0,20.0246,20.1452,19.9302,20.0823,306500.0
2009-12-04 10:00:00,38.29,38.33,37.87,37.94,324100.0,20.0823,20.1032,19.862,19.8987,324100.0
2009-12-04 10:30:00,37.94,37.95,37.77,37.83,250600.0,19.8987,19.9039,19.8095,19.841,250600.0
2009-12-04 11:00:00,37.83,37.96,37.78,37.78,150900.0,19.841,19.9092,19.8148,19.8148,150900.0
2009-12-04 11:30:00,37.78,37.81,37.45,37.46,425100.0,19.8148,19.8305,19.6417,19.6469,425100.0
2009-12-04 12:00:00,37.46,37.53,37.41,37.43,115500.0,19.6469,19.6837,19.6207,19.6312,115500.0
2009-12-04 12:30:00,37.44,37.61,37.44,37.56,131000.0,19.6364,19.7256,19.6364,19.6994,131000.0
2009-12-04 13:00:00,37.55,37.63,37.5,37.52,79900.0,19.6941,19.7361,19.6679,19.6784,79900.0
2009-12-04 13:30:00,37.51,37.56,37.4,37.41,112500.0,19.6732,19.6994,19.6155,19.6207,112500.0
2009-12-04 14:00:00,37.42,37.45,37.28,37.36,166200.0,19.626,19.6417,19.5525,19.5945,166200.0
2009-12-04 14:30:00,37.36,37.67,37.35,37.61,169400.0,19.5945,19.7571,19.5892,19.7256,169400.0
2009-12-04 15:00:00,37.6,37.72,37.58,37.66,171200.0,19.7204,19.7833,19.7099,19.7518,171200.0
2009-12-04 15:30:00,37.67,37.82,37.67,37.74,367100.0,19.7571,19.8357,19.7571,19.7938,367100.0
2009-12-07 09:30:00,37.88,38.11,37.78,37.98,296400.0,19.8672,19.9878,19.8148,19.9197,296400.0
2009-12-07 10:00:00,37.98,38.08,37.93,38.08,114100.0,19.9197,19.9721,19.8934,19.9721,114100.0
2009-12-07 10:30:00,38.07,38.12,37.95,37.96,92700.0,19.9669,19.9931,19.9039,19.9092,92700.0
2009-12-07 11:00:00,37.97,38.03,37.91,38.03,145600.0,19.9144,19.9459,19.883,19.9459,145600.0
2009-12-07 11:30:00,38.03,38.1,38.0,38.1,98200.0,19.9459,19.9826,19.9302,19.9826,98200.0
2009-12-07 12:00:00,38.1,38.23,38.09,38.18,137500.0,19.9826,20.0508,19.9774,20.0246,137500.0
2009-12-07 12:30:00,38.18,38.34,38.18,38.33,152400.0,20.0246,20.1085,20.0246,20.1032,152400.0
2009-12-07 13:00:00,38.33,38.41,38.3,38.39,188900.0,20.1032,20.1452,20.0875,20.1347,188900.0
2009-12-07 13:30:00,38.4,38.42,38.35,38.41,141400.0,20.1399,20.1504,20.1137,20.1452,141400.0
2009-12-07 14:00:00,38.41,38.41,38.33,38.4,176400.0,20.1452,20.1452,20.1032,20.1399,176400.0
2009-12-07 14:30:00,38.39,38.39,38.2,38.25,302000.0,20.1347,20.1347,20.0351,20.0613,302000.0
2009-12-07 15:00:00,38.25,38.28,38.14,38.16,332600.0,20.0613,20.077,20.0036,20.0141,332600.0
2009-12-07 15:30:00,38.16,38.22,38.14,38.21,319200.0,20.0141,20.0455,20.0036,20.0403,319200.0
2009-12-08 09:30:00,38.14,38.2,37.75,37.87,320000.0,20.0036,20.0351,19.799,19.862,320000.0
2009-12-08 10:00:00,37.86,38.26,37.84,38.2,463100.0,19.8567,20.0665,19.8462,20.0351,463100.0
2009-12-08 10:30:00,38.19,38.34,38.16,38.22,320500.0,20.0298,20.1085,20.0141,20.0455,320500.0
2009-12-08 11:00:00,38.22,38.41,38.2,38.3,215800.0,20.0455,20.1452,20.0351,20.0875,215800.0
2009-12-08 11:30:00,38.3,38.36,38.28,38.3,160400.0,20.0875,20.119,20.077,20.0875,160400.0
2009-12-08 12:00:00,38.31,38.36,38.21,38.24,155700.0,20.0927,20.119,20.0403,20.056,155700.0
2009-12-08 12:30:00,38.24,38.24,38.1,38.17,185000.0,20.056,20.056,19.9826,20.0193,185000.0
2009-12-08 13:00:00,38.18,38.28,38.14,38.18,126300.0,20.0246,20.077,20.0036,20.0246,126300.0
2009-12-08 13:30:00,38.18,38.22,38.17,38.19,95000.0,20.0246,20.0455,20.0193,20.0298,95000.0
2009-12-08 14:00:00,38.18,38.19,38.02,38.04,166200.0,20.0246,20.0298,19.9406,19.9511,166200.0
2009-12-08 14:30:00,38.03,38.1,38.01,38.09,178200.0,19.9459,19.9826,19.9354,19.9774,178200.0
2009-12-08 15:00:00,38.08,38.14,38.06,38.13,165200.0,19.9721,20.0036,19.9616,19.9983,165200.0
2009-12-08 15:30:00,38.12,38.22,38.09,38.13,303900.0,19.9931,20.0455,19.9774,19.9983,303900.0
2009-12-09 09:30:00,38.22,38.36,38.03,38.16,163900.0,20.0455,20.119,19.9459,20.0141,163900.0
2009-12-09 10:00:00,38.16,38.17,38.02,38.09,163600.0,20.0141,20.0193,19.9406,19.9774,163600.0
2009-12-09 10:30:00,38.1,38.13,38.0,38.11,179000.0,19.9826,19.9983,19.9302,19.9878,179000.0
2009-12-09 11:00:00,38.12,38.23,38.12,38.17,106500.0,19.9931,20.0508,19.9931,20.0193,106500.0
2009-12-09 11:30:00,38.17,38.24,38.11,38.2,109400.0,20.0193,20.056,19.9878,20.0351,109400.0
2009-12-09 12:00:00,38.19,38.21,38.1,38.12,86200.0,20.0298,20.0403,19.9826,19.9931,86200.0
2009-12-09 12:30:00,38.11,38.17,38.07,38.1,140800.0,19.9878,20.0193,19.9669,19.9826,140800.0
2009-12-09 13:00:00,38.1,38.11,37.92,37.96,170200.0,19.9826,19.9878,19.8882,19.9092,170200.0
2009-12-09 13:30:00,37.96,38.01,37.89,37.98,156000.0,19.9092,19.9354,19.8725,19.9197,156000.0
2009-12-09 14:00:00,37.98,38.11,37.97,38.04,126200.0,19.9197,19.9878,19.9144,19.9511,126200.0
2009-12-09 14:30:00,38.03,38.14,38.02,38.08,102700.0,19.9459,20.0036,19.9406,19.9721,102700.0
2009-12-09 15:00:00,38.09,38.26,38.08,38.23,199100.0,19.9774,20.0665,19.9721,20.0508,199100.0
2009-12-09 15:30:00,38.23,38.28,38.21,38.26,286100.0,20.0508,20.077,20.0403,20.0665,286100.0
2009-12-10 09:30:00,38.47,38.77,38.47,38.54,242900.0,20.1767,20.334,20.1767,20.2134,242900.0
2009-12-10 10:00:00,38.54,38.58,38.24,38.42,160000.0,20.2134,20.2344,20.056,20.1504,160000.0
2009-12-10 10:30:00,38.43,38.53,38.4,38.51,209600.0,20.1557,20.2081,20.1399,20.1976,209600.0
2009-12-10 11:00:00,38.51,38.56,38.38,38.39,168100.0,20.1976,20.2239,20.1295,20.1347,168100.0
2009-12-10 11:30:00,38.39,38.44,38.31,38.32,178900.0,20.1347,20.1609,20.0927,20.098,178900.0
2009-12-10 12:00:00,38.32,38.39,38.3,38.38,93300.0,20.098,20.1347,20.0875,20.1295,93300.0
2009-12-10 12:30:00,38.39,38.58,38.38,38.57,87500.0,20.1347,20.2344,20.1295,20.2291,87500.0
2009-12-10 13:00:00,38.57,38.6,38.5,38.59,121800.0,20.2291,20.2448,20.1924,20.2396,121800.0
2009-12-10 13:30:00,38.6,38.7,38.59,38.68,166000.0,20.2448,20.2973,20.2396,20.2868,166000.0
2009-12-10 14:00:00,38.68,38.72,38.59,38.72,126200.0,20.2868,20.3078,20.2396,20.3078,126200.0
2009-12-10 14:30:00,38.72,38.73,38.6,38.6,69600.0,20.3078,20.313,20.2448,20.2448,69600.0
2009-12-10 15:00:00,38.6,38.61,38.47,38.48,141800.0,20.2448,20.2501,20.1767,20.1819,141800.0
2009-12-10 15:30:00,38.48,38.61,38.46,38.58,319200.0,20.1819,20.2501,20.1714,20.2344,319200.0
2009-12-11 09:30:00,38.78,38.97,38.57,38.79,221000.0,20.3392,20.4389,20.2291,20.3445,221000.0
2009-12-11 10:00:00,38.79,38.94,38.76,38.93,143300.0,20.3445,20.4232,20.3288,20.4179,143300.0
2009-12-11 10:30:00,38.93,39.02,38.91,38.99,174400.0,20.4179,20.4651,20.4074,20.4494,174400.0
2009-12-11 11:00:00,38.98,38.99,38.79,38.83,138700.0,20.4441,20.4494,20.3445,20.3655,138700.0
2009-12-11 11:30:00,38.82,38.85,38.74,38.84,206400.0,20.3602,20.376,20.3183,20.3707,206400.0
2009-12-11 12:00:00,38.85,38.95,38.85,38.86,104700.0,20.376,20.4284,20.376,20.3812,104700.0
2009-12-11 12:30:00,38.87,38.93,38.84,38.92,81800.0,20.3865,20.4179,20.3707,20.4127,81800.0
2009-12-11 13:00:00,38.91,38.96,38.88,38.89,120100.0,20.4074,20.4337,20.3917,20.3969,120100.0
2009-12-11 13:30:00,38.9,39.0,38.88,39.0,174200.0,20.4022,20.4546,20.3917,20.4546,174200.0
2009-12-11 14:00:00,39.0,39.19,39.0,39.13,310800.0,20.4546,20.5543,20.4546,20.5228,310800.0
2009-12-11 14:30:00,39.13,39.16,39.07,39.07,421900.0,20.5228,20.5385,20.4913,20.4913,421900.0
2009-12-11 15:00:00,39.07,39.07,39.0,39.05,211200.0,20.4913,20.4913,20.4546,20.4809,211200.0
2009-12-11 15:30:00,39.05,39.1,39.03,39.09,686700.0,20.4809,20.5071,20.4704,20.5018,686700.0
2009-12-14 09:30:00,39.37,39.49,39.24,39.28,343500.0,20.6487,20.7116,20.5805,20.6015,343500.0
2009-12-14 10:00:00,39.27,39.51,39.26,39.44,338400.0,20.5962,20.7221,20.591,20.6854,338400.0
2009-12-14 10:30:00,39.44,39.61,39.37,39.6,237100.0,20.6854,20.7746,20.6487,20.7693,237100.0
2009-12-14 11:00:00,39.6,39.61,39.47,39.57,290900.0,20.7693,20.7746,20.7011,20.7536,290900.0
2009-12-14 11:30:00,39.58,39.65,39.48,39.48,202900.0,20.7588,20.7955,20.7064,20.7064,202900.0
2009-12-14 12:00:00,39.48,39.49,39.42,39.43,113900.0,20.7064,20.7116,20.6749,20.6802,113900.0
2009-12-14 12:30:00,39.44,39.53,39.4,39.4,145600.0,20.6854,20.7326,20.6644,20.6644,145600.0
2009-12-14 13:00:00,39.39,39.41,39.3,39.31,156600.0,20.6592,20.6697,20.612,20.6172,156600.0
2009-12-14 13:30:00,39.31,39.45,39.22,39.45,166300.0,20.6172,20.6906,20.57,20.6906,166300.0
2009-12-14 14:00:00,39.44,39.55,39.44,39.53,126900.0,20.6854,20.7431,20.6854,20.7326,126900.0
2009-12-14 14:30:00,39.53,39.57,39.53,39.53,211700.0,20.7326,20.7536,20.7326,20.7326,211700.0
2009-12-14 15:00:00,39.53,39.55,39.46,39.47,163400.0,20.7326,20.7431,20.6959,20.7011,163400.0
2009-12-14 15:30:00,39.47,39.54,39.46,39.53,352400.0,20.7011,20.7379,20.6959,20.7326,352400.0
2009-12-15 09:30:00,39.4,39.41,39.1,39.11,280700.0,20.6644,20.6697,20.5071,20.5123,280700.0
2009-12-15 10:00:00,39.12,39.26,39.08,39.26,206500.0,20.5176,20.591,20.4966,20.591,206500.0
2009-12-15 10:30:00,39.26,39.29,39.16,39.16,148900.0,20.591,20.6067,20.5385,20.5385,148900.0
2009-12-15 11:00:00,39.17,39.21,39.11,39.21,130100.0,20.5438,20.5648,20.5123,20.5648,130100.0
2009-12-15 11:30:00,39.21,39.29,39.18,39.29,113800.0,20.5648,20.6067,20.549,20.6067,113800.0
2009-12-15 12:00:00,39.29,39.29,39.14,39.15,117500.0,20.6067,20.6067,20.5281,20.5333,117500.0
2009-12-15 12:30:00,39.16,39.18,39.04,39.11,141400.0,20.5385,20.549,20.4756,20.5123,141400.0
2009-12-15 13:00:00,39.11,39.2,39.05,39.16,111100.0,20.5123,20.5595,20.4809,20.5385,111100.0
2009-12-15 13:30:00,39.16,39.22,39.13,39.21,115800.0,20.5385,20.57,20.5228,20.5648,115800.0
2009-12-15 14:00:00,39.22,39.27,39.21,39.23,98500.0,20.57,20.5962,20.5648,20.5753,98500.0
2009-12-15 14:30:00,39.23,39.3,39.23,39.29,102000.0,20.5753,20.612,20.5753,20.6067,102000.0
2009-12-15 15:00:00,39.3,39.32,39.22,39.29,148400.0,20.612,20.6225,20.57,20.6067,148400.0
2009-12-15 15:30:00,39.29,39.29,39.12,39.28,287900.0,20.6067,20.6067,20.5176,20.6015,287900.0
2009-12-16 09:30:00,39.44,39.57,39.36,39.41,153600.0,20.6854,20.7536,20.6434,20.6697,153600.0
2009-12-16 10:00:00,39.41,39.51,39.12,39.13,244900.0,20.6697,20.7221,20.5176,20.5228,244900.0
2009-12-16 10:30:00,39.13,39.31,39.13,39.3,72000.0,20.5228,20.6172,20.5228,20.612,72000.0
2009-12-16 11:00:00,39.3,39.3,39.24,39.25,104500.0,20.612,20.612,20.5805,20.5858,104500.0
2009-12-16 11:30:00,39.26,39.3,39.25,39.27,73300.0,20.591,20.612,20.5858,20.5962,73300.0
2009-12-16 12:00:00,39.27,39.3,39.26,39.3,99400.0,20.5962,20.612,20.591,20.612,99400.0
2009-12-16 12:30:00,39.3,39.3,39.17,39.19,138900.0,20.612,20.612,20.5438,20.5543,138900.0
2009-12-16 13:00:00,39.19,39.28,39.19,39.25,77100.0,20.5543,20.6015,20.5543,20.5858,77100.0
2009-12-16 13:30:00,39.24,39.26,39.21,39.21,81900.0,20.5805,20.591,20.5648,20.5648,81900.0
2009-12-16 14:00:00,39.21,39.36,39.18,39.28,150300.0,20.5648,20.6434,20.549,20.6015,150300.0
2009-12-16 14:30:00,39.28,39.33,39.17,39.26,130300.0,20.6015,20.6277,20.5438,20.591,130300.0
2009-12-16 15:00:00,39.26,39.26,39.16,39.19,160500.0,20.591,20.591,20.5385,20.5543,160500.0
2009-12-16 15:30:00,39.19,39.26,39.14,39.21,387500.0,20.5543,20.591,20.5281,20.5648,387500.0
2009-12-17 09:30:00,39.16,39.16,38.78,38.85,206400.0,20.5385,20.5385,20.3392,20.376,206400.0
2009-12-17 10:00:00,38.85,39.15,38.81,39.12,138400.0,20.376,20.5333,20.355,20.5176,138400.0
2009-12-17 10:30:00,39.11,39.16,39.0,39.08,137400.0,20.5123,20.5385,20.4546,20.4966,137400.0
2009-12-17 11:00:00,39.1,39.26,39.09,39.17,105000.0,20.5071,20.591,20.5018,20.5438,105000.0
2009-12-17 11:30:00,39.18,39.21,39.12,39.16,95100.0,20.549,20.5648,20.5176,20.5385,95100.0
2009-12-17 12:00:00,39.16,39.16,39.07,39.11,99700.0,20.5385,20.5385,20.4913,20.5123,99700.0
2009-12-17 12:30:00,39.11,39.12,38.9,38.92,154500.0,20.5123,20.5176,20.4022,20.4127,154500.0
2009-12-17 13:00:00,38.91,39.05,38.89,39.05,165800.0,20.4074,20.4809,20.3969,20.4809,165800.0
2009-12-17 13:30:00,39.04,39.1,38.98,39.1,97100.0,20.4756,20.5071,20.4441,20.5071,97100.0
2009-12-17 14:00:00,39.1,39.12,39.06,39.07,108300.0,20.5071,20.5176,20.4861,20.4913,108300.0
2009-12-17 14:30:00,39.06,39.14,38.98,38.98,131000.0,20.4861,20.5281,20.4441,20.4441,131000.0
2009-12-17 15:00:00,38.99,39.02,38.93,38.95,152200.0,20.4494,20.4651,20.4179,20.4284,152200.0
2009-12-17 15:30:00,38.94,39.09,38.94,38.99,471100.0,20.4232,20.5018,20.4232,20.4494,471100.0
2009-12-18 09:30:00,38.99,39.37,38.99,39.28,1054800.0,20.4494,20.6487,20.4494,20.6015,1054800.0
2009-12-18 10:00:00,39.28,39.43,39.15,39.22,209400.0,20.6015,20.6802,20.5333,20.57,209400.0
2009-12-18 10:30:00,39.22,39.22,38.94,38.96,330100.0,20.57,20.57,20.4232,20.4337,330100.0
2009-12-18 11:00:00,38.96,38.98,38.77,38.9,165100.0,20.4337,20.4441,20.334,20.4022,165100.0
2009-12-18 11:30:00,38.9,38.9,38.73,38.83,137700.0,20.4022,20.4022,20.313,20.3655,137700.0
2009-12-18 12:00:00,38.83,38.93,38.73,38.92,127200.0,20.3655,20.4179,20.313,20.4127,127200.0
2009-12-18 12:30:00,38.91,38.99,38.89,38.98,138300.0,20.4074,20.4494,20.3969,20.4441,138300.0
2009-12-18 13:00:00,38.99,39.11,38.98,39.11,344800.0,20.4494,20.5123,20.4441,20.5123,344800.0
2009-12-18 13:30:00,39.11,39.13,39.04,39.05,181400.0,20.5123,20.5228,20.4756,20.4809,181400.0
2009-12-18 14:00:00,39.05,39.09,38.88,39.06,233200.0,20.4809,20.5018,20.3917,20.4861,233200.0
2009-12-18 14:30:00,39.06,39.18,39.05,39.17,183500.0,20.4861,20.549,20.4809,20.5438,183500.0
2009-12-18 15:00:00,39.18,39.31,39.15,39.18,507500.0,20.549,20.6172,20.5333,20.549,507500.0
2009-12-18 15:30:00,39.18,39.19,39.04,39.12,626700.0,20.549,20.5543,20.4756,20.5176,626700.0
2009-12-21 09:30:00,39.24,39.46,39.23,39.44,328800.0,20.5805,20.6959,20.5753,20.6854,328800.0
2009-12-21 10:00:00,39.43,39.54,39.38,39.49,163400.0,20.6802,20.7379,20.6539,20.7116,163400.0
2009-12-21 10:30:00,39.5,39.57,39.34,39.34,111500.0,20.7169,20.7536,20.633,20.633,111500.0
2009-12-21 11:00:00,39.35,39.36,39.28,39.29,105600.0,20.6382,20.6434,20.6015,20.6067,105600.0
2009-12-21 11:30:00,39.3,39.44,39.29,39.44,120300.0,20.612,20.6854,20.6067,20.6854,120300.0
2009-12-21 12:00:00,39.43,39.49,39.41,39.42,150800.0,20.6802,20.7116,20.6697,20.6749,150800.0
2009-12-21 12:30:00,39.42,39.47,39.4,39.42,70700.0,20.6749,20.7011,20.6644,20.6749,70700.0
2009-12-21 13:00:00,39.42,39.43,39.36,39.39,61500.0,20.6749,20.6802,20.6434,20.6592,61500.0
2009-12-21 13:30:00,39.39,39.4,39.33,39.35,96800.0,20.6592,20.6644,20.6277,20.6382,96800.0
2009-12-21 14:00:00,39.36,39.37,39.32,39.35,95900.0,20.6434,20.6487,20.6225,20.6382,95900.0
2009-12-21 14:30:00,39.34,39.36,39.31,39.33,101800.0,20.633,20.6434,20.6172,20.6277,101800.0
2009-12-21 15:00:00,39.33,39.36,39.23,39.27,152300.0,20.6277,20.6434,20.5753,20.5962,152300.0
2009-12-21 15:30:00,39.26,39.3,39.19,39.26,286300.0,20.591,20.612,20.5543,20.591,286300.0
2009-12-22 09:30:00,39.27,39.45,39.26,39.26,184400.0,20.5962,20.6906,20.591,20.591,184400.0
2009-12-22 10:00:00,39.28,39.48,39.21,39.34,148700.0,20.6015,20.7064,20.5648,20.633,148700.0
2009-12-22 10:30:00,39.34,39.35,39.13,39.2,123000.0,20.633,20.6382,20.5228,20.5595,123000.0
2009-12-22 11:00:00,39.2,39.25,39.13,39.17,71600.0,20.5595,20.5858,20.5228,20.5438,71600.0
2009-12-22 11:30:00,39.16,39.18,39.1,39.18,66000.0,20.5385,20.549,20.5071,20.549,66000.0
2009-12-22 12:00:00,39.18,39.18,39.03,39.1,91300.0,20.549,20.549,20.4704,20.5071,91300.0
2009-12-22 12:30:00,39.1,39.17,39.02,39.04,86800.0,20.5071,20.5438,20.4651,20.4756,86800.0
2009-12-22 13:00:00,39.04,39.18,39.04,39.14,60500.0,20.4756,20.549,20.4756,20.5281,60500.0
2009-12-22 13:30:00,39.14,39.21,39.13,39.2,66200.0,20.5281,20.5648,20.5228,20.5595,66200.0
2009-12-22 14:00:00,39.2,39.2,39.14,39.16,61100.0,20.5595,20.5595,20.5281,20.5385,61100.0
2009-12-22 14:30:00,39.16,39.25,39.15,39.2,102900.0,20.5385,20.5858,20.5333,20.5595,102900.0
2009-12-22 15:00:00,39.19,39.2,39.1,39.12,170000.0,20.5543,20.5595,20.5071,20.5176,170000.0
2009-12-22 15:30:00,39.13,39.16,39.03,39.1,261300.0,20.5228,20.5385,20.4704,20.5071,261300.0
2009-12-23 09:30:00,39.09,39.27,39.07,39.11,122100.0,20.5018,20.5962,20.4913,20.5123,122100.0
2009-12-23 10:00:00,39.11,39.11,38.92,39.04,92100.0,20.5123,20.5123,20.4127,20.4756,92100.0
2009-12-23 10:30:00,39.05,39.12,38.99,39.01,106000.0,20.4809,20.5176,20.4494,20.4599,106000.0
2009-12-23 11:00:00,39.01,39.1,39.0,39.04,109200.0,20.4599,20.5071,20.4546,20.4756,109200.0
2009-12-23 11:30:00,39.04,39.15,39.04,39.1,86000.0,20.4756,20.5333,20.4756,20.5071,86000.0
2009-12-23 12:00:00,39.1,39.1,39.07,39.07,46600.0,20.5071,20.5071,20.4913,20.4913,46600.0
2009-12-23 12:30:00,39.07,39.13,39.06,39.1,64600.0,20.4913,20.5228,20.4861,20.5071,64600.0
2009-12-23 13:00:00,39.11,39.13,39.07,39.1,70500.0,20.5123,20.5228,20.4913,20.5071,70500.0
2009-12-23 13:30:00,39.1,39.16,39.08,39.11,78900.0,20.5071,20.5385,20.4966,20.5123,78900.0
2009-12-23 14:00:00,39.12,39.13,39.05,39.09,70000.0,20.5176,20.5228,20.4809,20.5018,70000.0
2009-12-23 14:30:00,39.09,39.16,39.08,39.15,160400.0,20.5018,20.5385,20.4966,20.5333,160400.0
2009-12-23 15:00:00,39.15,39.17,39.08,39.08,200100.0,20.5333,20.5438,20.4966,20.4966,200100.0
2009-12-23 15:30:00,39.08,39.17,39.07,39.13,317600.0,20.4966,20.5438,20.4913,20.5228,317600.0
2009-12-24 09:30:00,39.1,39.34,39.09,39.34,132100.0,20.5071,20.633,20.5018,20.633,132100.0
2009-12-24 10:00:00,39.34,39.49,39.33,39.4,80700.0,20.633,20.7116,20.6277,20.6644,80700.0
2009-12-24 10:30:00,39.39,39.4,39.28,39.38,95900.0,20.6592,20.6644,20.6015,20.6539,95900.0
2009-12-24 11:00:00,39.38,39.38,39.26,39.26,64200.0,20.6539,20.6539,20.591,20.591,64200.0
2009-12-24 11:30:00,39.27,39.34,39.25,39.33,55800.0,20.5962,20.633,20.5858,20.6277,55800.0
2009-12-24 12:00:00,39.33,39.37,39.31,39.34,108300.0,20.6277,20.6487,20.6172,20.633,108300.0
2009-12-24 12:30:00,39.35,39.42,39.29,39.41,113500.0,20.6382,20.6749,20.6067,20.6697,113500.0
2009-12-28 09:30:00,39.5,39.5,39.28,39.3,91800.0,20.7169,20.7169,20.6015,20.612,91800.0
2009-12-28 10:00:00,39.31,39.46,39.3,39.39,101000.0,20.6172,20.6959,20.612,20.6592,101000.0
2009-12-28 10:30:00,39.38,39.39,39.28,39.32,64600.0,20.6539,20.6592,20.6015,20.6225,64600.0
2009-12-28 11:00:00,39.32,39.39,39.31,39.35,34900.0,20.6225,20.6592,20.6172,20.6382,34900.0
2009-12-28 11:30:00,39.36,39.4,39.34,39.35,77100.0,20.6434,20.6644,20.633,20.6382,77100.0
2009-12-28 12:00:00,39.35,39.4,39.34,39.38,58100.0,20.6382,20.6644,20.633,20.6539,58100.0
2009-12-28 12:30:00,39.37,39.38,39.34,39.35,45900.0,20.6487,20.6539,20.633,20.6382,45900.0
2009-12-28 13:00:00,39.35,39.39,39.33,39.37,43900.0,20.6382,20.6592,20.6277,20.6487,43900.0
2009-12-28 13:30:00,39.38,39.4,39.33,39.39,45600.0,20.6539,20.6644,20.6277,20.6592,45600.0
2009-12-28 14:00:00,39.39,39.43,39.35,39.43,115200.0,20.6592,20.6802,20.6382,20.6802,115200.0
2009-12-28 14:30:00,39.43,39.48,39.39,39.47,155200.0,20.6802,20.7064,20.6592,20.7011,155200.0
2009-12-28 15:00:00,39.48,39.51,39.43,39.45,119100.0,20.7064,20.7221,20.6802,20.6906,119100.0
2009-12-28 15:30:00,39.44,39.6,39.43,39.6,383400.0,20.6854,20.7693,20.6802,20.7693,383400.0
2009-12-29 09:30:00,39.53,39.7,39.53,39.67,97600.0,20.7326,20.8218,20.7326,20.806,97600.0
2009-12-29 10:00:00,39.67,39.77,39.59,39.77,95600.0,20.806,20.8585,20.7641,20.8585,95600.0
2009-12-29 10:30:00,39.76,39.79,39.6,39.61,75000.0,20.8532,20.869,20.7693,20.7746,75000.0
2009-12-29 11:00:00,39.61,39.63,39.52,39.52,65600.0,20.7746,20.7851,20.7274,20.7274,65600.0
2009-12-29 11:30:00,39.53,39.61,39.52,39.53,60000.0,20.7326,20.7746,20.7274,20.7326,60000.0
2009-12-29 12:00:00,39.53,39.53,39.47,39.48,87000.0,20.7326,20.7326,20.7011,20.7064,87000.0
2009-12-29 12:30:00,39.49,39.56,39.48,39.5,55800.0,20.7116,20.7483,20.7064,20.7169,55800.0
2009-12-29 13:00:00,39.49,39.52,39.47,39.51,41500.0,20.7116,20.7274,20.7011,20.7221,41500.0
2009-12-29 13:30:00,39.51,39.56,39.49,39.55,82700.0,20.7221,20.7483,20.7116,20.7431,82700.0
2009-12-29 14:00:00,39.55,39.56,39.48,39.5,116000.0,20.7431,20.7483,20.7064,20.7169,116000.0
2009-12-29 14:30:00,39.51,39.52,39.44,39.45,72700.0,20.7221,20.7274,20.6854,20.6906,72700.0
2009-12-29 15:00:00,39.44,39.52,39.44,39.48,102000.0,20.6854,20.7274,20.6854,20.7064,102000.0
2009-12-29 15:30:00,39.48,39.49,39.39,39.39,251400.0,20.7064,20.7116,20.6592,20.6592,251400.0
2009-12-30 09:30:00,39.21,39.54,39.2,39.54,108700.0,20.5648,20.7379,20.5595,20.7379,108700.0
2009-12-30 10:00:00,39.54,39.6,39.47,39.47,54100.0,20.7379,20.7693,20.7011,20.7011,54100.0
2009-12-30 10:30:00,39.48,39.48,39.39,39.47,62800.0,20.7064,20.7064,20.6592,20.7011,62800.0
2009-12-30 11:00:00,39.47,39.48,39.41,39.42,59700.0,20.7011,20.7064,20.6697,20.6749,59700.0
2009-12-30 11:30:00,39.41,39.53,39.41,39.48,72200.0,20.6697,20.7326,20.6697,20.7064,72200.0
2009-12-30 12:00:00,39.48,39.54,39.48,39.52,64200.0,20.7064,20.7379,20.7064,20.7274,64200.0
2009-12-30 12:30:00,39.53,39.53,39.48,39.48,31100.0,20.7326,20.7326,20.7064,20.7064,31100.0
2009-12-30 13:00:00,39.49,39.53,39.45,39.45,66400.0,20.7116,20.7326,20.6906,20.6906,66400.0
2009-12-30 13:30:00,39.44,39.45,39.41,39.42,49100.0,20.6854,20.6906,20.6697,20.6749,49100.0
2009-12-30 14:00:00,39.42,39.45,39.41,39.44,51500.0,20.6749,20.6906,20.6697,20.6854,51500.0
2009-12-30 14:30:00,39.44,39.51,39.43,39.51,53700.0,20.6854,20.7221,20.6802,20.7221,53700.0
2009-12-30 15:00:00,39.5,39.52,39.43,39.45,61400.0,20.7169,20.7274,20.6802,20.6906,61400.0
2009-12-30 15:30:00,39.45,39.5,39.44,39.47,133000.0,20.6906,20.7169,20.6854,20.7011,133000.0
2009-12-31 09:30:00,39.49,39.59,39.42,39.46,70100.0,20.7116,20.7641,20.6749,20.6959,70100.0
2009-12-31 10:00:00,39.47,39.49,39.36,39.38,47900.0,20.7011,20.7116,20.6434,20.6539,47900.0
2009-12-31 10:30:00,39.38,39.39,39.13,39.13,199400.0,20.6539,20.6592,20.5228,20.5228,199400.0
2009-12-31 11:00:00,39.12,39.14,38.95,39.05,216100.0,20.5176,20.5281,20.4284,20.4809,216100.0
2009-12-31 11:30:00,39.04,39.14,38.96,39.11,77400.0,20.4756,20.5281,20.4337,20.5123,77400.0
2009-12-31 12:00:00,39.11,39.15,39.08,39.15,50100.0,20.5123,20.5333,20.4966,20.5333,50100.0
2009-12-31 12:30:00,39.16,39.19,39.13,39.19,64700.0,20.5385,20.5543,20.5228,20.5543,64700.0
2009-12-31 13:00:00,39.19,39.19,39.17,39.19,45200.0,20.5543,20.5543,20.5438,20.5543,45200.0
2009-12-31 13:30:00,39.19,39.23,39.17,39.19,74100.0,20.5543,20.5753,20.5438,20.5543,74100.0
2009-12-31 14:00:00,39.18,39.22,39.17,39.2,95400.0,20.549,20.57,20.5438,20.5595,95400.0
2009-12-31 14:30:00,39.19,39.24,39.18,39.23,91400.0,20.5543,20.5805,20.549,20.5753,91400.0
2009-12-31 15:00:00,39.23,39.25,39.21,39.24,107600.0,20.5753,20.5858,20.5648,20.5805,107600.0
2009-12-31 15:30:00,39.24,39.24,38.92,38.92,346500.0,20.5805,20.5805,20.4127,20.4127,346500.0
2010-01-04 09:30:00,39.1,39.2,39.03,39.13,225000.0,20.5071,20.5595,20.4704,20.5228,225000.0
2010-01-04 10:00:00,39.15,39.3,39.11,39.29,139000.0,20.5333,20.612,20.5123,20.6067,139000.0
2010-01-04 10:30:00,39.28,39.42,39.28,39.4,166900.0,20.6015,20.6749,20.6015,20.6644,166900.0
2010-01-04 11:00:00,39.39,39.41,39.22,39.24,160200.0,20.6592,20.6697,20.57,20.5805,160200.0
2010-01-04 11:30:00,39.23,39.28,39.17,39.18,110300.0,20.5753,20.6015,20.5438,20.549,110300.0
2010-01-04 12:00:00,39.18,39.2,39.12,39.19,72100.0,20.549,20.5595,20.5176,20.5543,72100.0
2010-01-04 12:30:00,39.19,39.21,39.12,39.12,113000.0,20.5543,20.5648,20.5176,20.5176,113000.0
2010-01-04 13:00:00,39.13,39.14,39.07,39.09,112400.0,20.5228,20.5281,20.4913,20.5018,112400.0
2010-01-04 13:30:00,39.09,39.09,38.97,38.98,116400.0,20.5018,20.5018,20.4389,20.4441,116400.0
2010-01-04 14:00:00,38.99,39.0,38.94,38.94,100300.0,20.4494,20.4546,20.4232,20.4232,100300.0
2010-01-04 14:30:00,38.94,38.99,38.92,38.95,144100.0,20.4232,20.4494,20.4127,20.4284,144100.0
2010-01-04 15:00:00,38.95,38.97,38.85,38.85,152000.0,20.4284,20.4389,20.376,20.376,152000.0
2010-01-04 15:30:00,38.86,38.99,38.84,38.96,350600.0,20.3812,20.4494,20.3707,20.4337,350600.0
2010-01-05 09:30:00,38.86,39.02,38.79,38.79,155600.0,20.3812,20.4651,20.3445,20.3445,155600.0
2010-01-05 10:00:00,38.79,38.94,38.71,38.73,175300.0,20.3445,20.4232,20.3025,20.313,175300.0
2010-01-05 10:30:00,38.72,38.73,38.62,38.66,234900.0,20.3078,20.313,20.2553,20.2763,234900.0
2010-01-05 11:00:00,38.65,38.66,38.49,38.52,202500.0,20.2711,20.2763,20.1871,20.2029,202500.0
2010-01-05 11:30:00,38.51,38.52,38.44,38.46,151400.0,20.1976,20.2029,20.1609,20.1714,151400.0
2010-01-05 12:00:00,38.46,38.46,38.34,38.36,175400.0,20.1714,20.1714,20.1085,20.119,175400.0
2010-01-05 12:30:00,38.36,38.37,38.08,38.16,241900.0,20.119,20.1242,19.9721,20.0141,241900.0
2010-01-05 13:00:00,38.16,38.29,38.15,38.22,165300.0,20.0141,20.0823,20.0088,20.0455,165300.0
2010-01-05 13:30:00,38.23,38.27,38.19,38.24,131900.0,20.0508,20.0718,20.0298,20.056,131900.0
2010-01-05 14:00:00,38.25,38.29,38.22,38.23,122200.0,20.0613,20.0823,20.0455,20.0508,122200.0
2010-01-05 14:30:00,38.22,38.3,38.22,38.29,127000.0,20.0455,20.0875,20.0455,20.0823,127000.0
2010-01-05 15:00:00,38.29,38.41,38.29,38.36,261300.0,20.0823,20.1452,20.0823,20.119,261300.0
2010-01-05 15:30:00,38.36,38.48,38.36,38.46,458100.0,20.119,20.1819,20.119,20.1714,458100.0
2010-01-06 09:30:00,38.5,38.64,38.29,38.39,179700.0,20.1924,20.2658,20.0823,20.1347,179700.0
2010-01-06 10:00:00,38.39,38.46,38.33,38.44,130700.0,20.1347,20.1714,20.1032,20.1609,130700.0
2010-01-06 10:30:00,38.43,38.43,38.3,38.32,349400.0,20.1557,20.1557,20.0875,20.098,349400.0
2010-01-06 11:00:00,38.33,38.53,38.33,38.47,190600.0,20.1032,20.2081,20.1032,20.1767,190600.0
2010-01-06 11:30:00,38.48,38.49,38.43,38.45,105400.0,20.1819,20.1871,20.1557,20.1662,105400.0
2010-01-06 12:00:00,38.45,38.58,38.44,38.58,170800.0,20.1662,20.2344,20.1609,20.2344,170800.0
2010-01-06 12:30:00,38.58,38.73,38.57,38.67,151900.0,20.2344,20.313,20.2291,20.2816,151900.0
2010-01-06 13:00:00,38.67,38.72,38.67,38.71,108200.0,20.2816,20.3078,20.2816,20.3025,108200.0
2010-01-06 13:30:00,38.71,38.71,38.55,38.58,185700.0,20.3025,20.3025,20.2186,20.2344,185700.0
2010-01-06 14:00:00,38.58,38.62,38.44,38.44,206100.0,20.2344,20.2553,20.1609,20.1609,206100.0
2010-01-06 14:30:00,38.45,38.51,38.4,38.44,255300.0,20.1662,20.1976,20.1399,20.1609,255300.0
2010-01-06 15:00:00,38.44,38.52,38.43,38.49,213300.0,20.1609,20.2029,20.1557,20.1871,213300.0
2010-01-06 15:30:00,38.48,38.59,38.47,38.55,443100.0,20.1819,20.2396,20.1767,20.2186,443100.0
2010-01-07 09:30:00,38.53,38.53,38.25,38.38,120200.0,20.2081,20.2081,20.0613,20.1295,120200.0
2010-01-07 10:00:00,38.39,38.46,38.26,38.26,92300.0,20.1347,20.1714,20.0665,20.0665,92300.0
2010-01-07 10:30:00,38.26,38.33,38.24,38.3,139900.0,20.0665,20.1032,20.056,20.0875,139900.0
2010-01-07 11:00:00,38.3,38.4,38.27,38.3,128100.0,20.0875,20.1399,20.0718,20.0875,128100.0
2010-01-07 11:30:00,38.3,38.53,38.29,38.51,131400.0,20.0875,20.2081,20.0823,20.1976,131400.0
2010-01-07 12:00:00,38.51,38.52,38.42,38.45,119000.0,20.1976,20.2029,20.1504,20.1662,119000.0
2010-01-07 12:30:00,38.45,38.47,38.4,38.43,76100.0,20.1662,20.1767,20.1399,20.1557,76100.0
2010-01-07 13:00:00,38.42,38.5,38.4,38.48,90200.0,20.1504,20.1924,20.1399,20.1819,90200.0
2010-01-07 13:30:00,38.49,38.5,38.42,38.43,75200.0,20.1871,20.1924,20.1504,20.1557,75200.0
2010-01-07 14:00:00,38.43,38.44,38.4,38.41,63800.0,20.1557,20.1609,20.1399,20.1452,63800.0
2010-01-07 14:30:00,38.42,38.49,38.41,38.44,110000.0,20.1504,20.1871,20.1452,20.1609,110000.0
2010-01-07 15:00:00,38.45,38.5,38.38,38.44,197900.0,20.1662,20.1924,20.1295,20.1609,197900.0
2010-01-07 15:30:00,38.45,38.6,38.45,38.56,310900.0,20.1662,20.2448,20.1662,20.2239,310900.0
2010-01-08 09:30:00,38.53,38.56,38.25,38.37,149200.0,20.2081,20.2239,20.0613,20.1242,149200.0
2010-01-08 10:00:00,38.36,38.38,38.22,38.3,118700.0,20.119,20.1295,20.0455,20.0875,118700.0
2010-01-08 10:30:00,38.3,38.39,38.26,38.35,89300.0,20.0875,20.1347,20.0665,20.1137,89300.0
2010-01-08 11:00:00,38.35,38.35,38.28,38.3,137100.0,20.1137,20.1137,20.077,20.0875,137100.0
2010-01-08 11:30:00,38.3,38.39,38.24,38.39,134400.0,20.0875,20.1347,20.056,20.1347,134400.0
2010-01-08 12:00:00,38.38,38.45,38.33,38.38,114500.0,20.1295,20.1662,20.1032,20.1295,114500.0
2010-01-08 12:30:00,38.38,38.4,38.28,38.28,67300.0,20.1295,20.1399,20.077,20.077,67300.0
2010-01-08 13:00:00,38.28,38.34,38.26,38.29,81400.0,20.077,20.1085,20.0665,20.0823,81400.0
2010-01-08 13:30:00,38.29,38.34,38.25,38.26,85500.0,20.0823,20.1085,20.0613,20.0665,85500.0
2010-01-08 14:00:00,38.25,38.35,38.22,38.32,124600.0,20.0613,20.1137,20.0455,20.098,124600.0
2010-01-08 14:30:00,38.33,38.37,38.3,38.35,92900.0,20.1032,20.1242,20.0875,20.1137,92900.0
2010-01-08 15:00:00,38.36,38.48,38.33,38.48,131600.0,20.119,20.1819,20.1032,20.1819,131600.0
2010-01-08 15:30:00,38.48,38.62,38.47,38.55,355200.0,20.1819,20.2553,20.1767,20.2186,355200.0
2010-01-11 09:30:00,38.68,38.87,38.68,38.86,110800.0,20.2868,20.3865,20.2868,20.3812,110800.0
2010-01-11 10:00:00,38.87,38.95,38.84,38.95,160700.0,20.3865,20.4284,20.3707,20.4284,160700.0
2010-01-11 10:30:00,38.95,39.0,38.92,38.94,121300.0,20.4284,20.4546,20.4127,20.4232,121300.0
2010-01-11 11:00:00,38.93,38.99,38.9,38.95,243800.0,20.4179,20.4494,20.4022,20.4284,243800.0
2010-01-11 11:30:00,38.94,38.98,38.89,38.92,175800.0,20.4232,20.4441,20.3969,20.4127,175800.0
2010-01-11 12:00:00,38.93,38.96,38.9,38.92,125200.0,20.4179,20.4337,20.4022,20.4127,125200.0
2010-01-11 12:30:00,38.92,38.94,38.85,38.88,137100.0,20.4127,20.4232,20.376,20.3917,137100.0
2010-01-11 13:00:00,38.88,38.94,38.84,38.88,117800.0,20.3917,20.4232,20.3707,20.3917,117800.0
2010-01-11 13:30:00,38.88,38.89,38.83,38.83,111100.0,20.3917,20.3969,20.3655,20.3655,111100.0
2010-01-11 14:00:00,38.83,38.95,38.81,38.93,224500.0,20.3655,20.4284,20.355,20.4179,224500.0
2010-01-11 14:30:00,38.93,39.08,38.93,39.08,118200.0,20.4179,20.4966,20.4179,20.4966,118200.0
2010-01-11 15:00:00,39.08,39.15,39.03,39.13,139500.0,20.4966,20.5333,20.4704,20.5228,139500.0
2010-01-11 15:30:00,39.12,39.14,39.07,39.11,736600.0,20.5176,20.5281,20.4913,20.5123,736600.0
2010-01-12 09:30:00,39.04,39.08,38.88,38.98,219500.0,20.4756,20.4966,20.3917,20.4441,219500.0
2010-01-12 10:00:00,38.98,39.12,38.87,39.11,132500.0,20.4441,20.5176,20.3865,20.5123,132500.0
2010-01-12 10:30:00,39.11,39.11,39.0,39.02,103500.0,20.5123,20.5123,20.4546,20.4651,103500.0
2010-01-12 11:00:00,39.02,39.15,38.96,39.14,80400.0,20.4651,20.5333,20.4337,20.5281,80400.0
2010-01-12 11:30:00,39.14,39.25,39.09,39.11,192800.0,20.5281,20.5858,20.5018,20.5123,192800.0
2010-01-12 12:00:00,39.1,39.12,39.0,39.04,89500.0,20.5071,20.5176,20.4546,20.4756,89500.0
2010-01-12 12:30:00,39.04,39.05,38.91,38.94,74200.0,20.4756,20.4809,20.4074,20.4232,74200.0
2010-01-12 13:00:00,38.95,39.01,38.9,38.99,60400.0,20.4284,20.4599,20.4022,20.4494,60400.0
2010-01-12 13:30:00,39.0,39.0,38.9,38.91,81100.0,20.4546,20.4546,20.4022,20.4074,81100.0
2010-01-12 14:00:00,38.92,38.94,38.86,38.94,87400.0,20.4127,20.4232,20.3812,20.4232,87400.0
2010-01-12 14:30:00,38.94,38.95,38.87,38.9,115100.0,20.4232,20.4284,20.3865,20.4022,115100.0
2010-01-12 15:00:00,38.9,38.91,38.83,38.87,219600.0,20.4022,20.4074,20.3655,20.3865,219600.0
2010-01-12 15:30:00,38.88,38.96,38.83,38.9,315900.0,20.3917,20.4337,20.3655,20.4022,315900.0
2010-01-13 09:30:00,39.01,39.36,38.93,39.2,247400.0,20.4599,20.6434,20.4179,20.5595,247400.0
2010-01-13 10:00:00,39.19,39.24,39.11,39.12,331900.0,20.5543,20.5805,20.5123,20.5176,331900.0
2010-01-13 10:30:00,39.12,39.14,38.79,38.79,79200.0,20.5176,20.5281,20.3445,20.3445,79200.0
2010-01-13 11:00:00,38.8,39.05,38.79,38.98,155000.0,20.3497,20.4809,20.3445,20.4441,155000.0
2010-01-13 11:30:00,38.97,39.1,38.92,39.07,199400.0,20.4389,20.5071,20.4127,20.4913,199400.0
2010-01-13 12:00:00,39.07,39.08,38.99,38.99,93800.0,20.4913,20.4966,20.4494,20.4494,93800.0
2010-01-13 12:30:00,38.99,39.02,38.99,39.0,102200.0,20.4494,20.4651,20.4494,20.4546,102200.0
2010-01-13 13:00:00,39.01,39.02,38.98,39.0,107200.0,20.4599,20.4651,20.4441,20.4546,107200.0
2010-01-13 13:30:00,39.0,39.0,38.95,38.99,67400.0,20.4546,20.4546,20.4284,20.4494,67400.0
2010-01-13 14:00:00,39.0,39.0,38.88,38.95,128500.0,20.4546,20.4546,20.3917,20.4284,128500.0
2010-01-13 14:30:00,38.95,39.02,38.93,38.99,165400.0,20.4284,20.4651,20.4179,20.4494,165400.0
2010-01-13 15:00:00,39.0,39.12,38.95,39.09,152900.0,20.4546,20.5176,20.4284,20.5018,152900.0
2010-01-13 15:30:00,39.08,39.19,39.08,39.14,247700.0,20.4966,20.5543,20.4966,20.5281,247700.0
2010-01-14 09:30:00,39.03,39.14,38.86,39.06,89600.0,20.4704,20.5281,20.3812,20.4861,89600.0
2010-01-14 10:00:00,39.05,39.11,38.95,38.97,108500.0,20.4809,20.5123,20.4284,20.4389,108500.0
2010-01-14 10:30:00,38.97,39.09,38.92,38.94,125500.0,20.4389,20.5018,20.4127,20.4232,125500.0
2010-01-14 11:00:00,38.94,39.0,38.92,38.98,153700.0,20.4232,20.4546,20.4127,20.4441,153700.0
2010-01-14 11:30:00,38.99,39.02,38.93,38.94,105000.0,20.4494,20.4651,20.4179,20.4232,105000.0
2010-01-14 12:00:00,38.94,39.0,38.94,38.96,37400.0,20.4232,20.4546,20.4232,20.4337,37400.0
2010-01-14 12:30:00,38.96,39.03,38.96,38.97,57200.0,20.4337,20.4704,20.4337,20.4389,57200.0
2010-01-14 13:00:00,38.97,38.98,38.94,38.97,47300.0,20.4389,20.4441,20.4232,20.4389,47300.0
2010-01-14 13:30:00,38.97,39.1,38.97,39.1,65900.0,20.4389,20.5071,20.4389,20.5071,65900.0
2010-01-14 14:00:00,39.1,39.1,38.98,39.08,85200.0,20.5071,20.5071,20.4441,20.4966,85200.0
2010-01-14 14:30:00,39.08,39.15,39.07,39.13,93900.0,20.4966,20.5333,20.4913,20.5228,93900.0
2010-01-14 15:00:00,39.14,39.17,39.06,39.12,147600.0,20.5281,20.5438,20.4861,20.5176,147600.0
2010-01-14 15:30:00,39.12,39.13,39.06,39.07,208300.0,20.5176,20.5228,20.4861,20.4913,208300.0
2010-01-15 09:30:00,39.03,39.04,38.76,38.93,696800.0,20.4704,20.4756,20.3288,20.4179,696800.0
2010-01-15 10:00:00,38.93,38.93,38.65,38.67,93600.0,20.4179,20.4179,20.2711,20.2816,93600.0
2010-01-15 10:30:00,38.66,38.67,38.5,38.55,136400.0,20.2763,20.2816,20.1924,20.2186,136400.0
2010-01-15 11:00:00,38.55,38.58,38.5,38.51,122400.0,20.2186,20.2344,20.1924,20.1976,122400.0
2010-01-15 11:30:00,38.51,38.56,38.5,38.52,90300.0,20.1976,20.2239,20.1924,20.2029,90300.0
2010-01-15 12:00:00,38.52,38.62,38.52,38.53,129200.0,20.2029,20.2553,20.2029,20.2081,129200.0
2010-01-15 12:30:00,38.53,38.65,38.51,38.62,147700.0,20.2081,20.2711,20.1976,20.2553,147700.0
2010-01-15 13:00:00,38.62,38.69,38.56,38.58,81200.0,20.2553,20.292,20.2239,20.2344,81200.0
2010-01-15 13:30:00,38.6,38.67,38.57,38.61,47400.0,20.2448,20.2816,20.2291,20.2501,47400.0
2010-01-15 14:00:00,38.61,38.67,38.57,38.57,49700.0,20.2501,20.2816,20.2291,20.2291,49700.0
2010-01-15 14:30:00,38.58,38.61,38.53,38.57,57500.0,20.2344,20.2501,20.2081,20.2291,57500.0
2010-01-15 15:00:00,38.57,38.85,38.57,38.81,158300.0,20.2291,20.376,20.2291,20.355,158300.0
2010-01-15 15:30:00,38.82,38.89,38.74,38.86,252300.0,20.3602,20.3969,20.3183,20.3812,252300.0
2010-01-19 09:30:00,38.9,39.09,38.78,38.91,110100.0,20.4022,20.5018,20.3392,20.4074,110100.0
2010-01-19 10:00:00,38.92,39.05,38.77,39.01,111500.0,20.4127,20.4809,20.334,20.4599,111500.0
2010-01-19 10:30:00,38.99,39.3,38.97,39.23,115700.0,20.4494,20.612,20.4389,20.5753,115700.0
2010-01-19 11:00:00,39.24,39.29,39.17,39.18,81200.0,20.5805,20.6067,20.5438,20.549,81200.0
2010-01-19 11:30:00,39.19,39.26,39.16,39.24,72400.0,20.5543,20.591,20.5385,20.5805,72400.0
2010-01-19 12:00:00,39.25,39.34,39.25,39.28,100600.0,20.5858,20.633,20.5858,20.6015,100600.0
2010-01-19 12:30:00,39.28,39.33,39.26,39.31,64100.0,20.6015,20.6277,20.591,20.6172,64100.0
2010-01-19 13:00:00,39.31,39.32,39.26,39.28,68500.0,20.6172,20.6225,20.591,20.6015,68500.0
2010-01-19 13:30:00,39.29,39.36,39.28,39.36,64200.0,20.6067,20.6434,20.6015,20.6434,64200.0
2010-01-19 14:00:00,39.36,39.36,39.28,39.31,87400.0,20.6434,20.6434,20.6015,20.6172,87400.0
2010-01-19 14:30:00,39.31,39.35,39.29,39.33,58800.0,20.6172,20.6382,20.6067,20.6277,58800.0
2010-01-19 15:00:00,39.34,39.4,39.26,39.39,167300.0,20.633,20.6644,20.591,20.6592,167300.0
2010-01-19 15:30:00,39.38,39.44,39.33,39.4,294200.0,20.6539,20.6854,20.6277,20.6644,294200.0
2010-01-20 09:30:00,39.12,39.15,38.73,38.93,205600.0,20.5176,20.5333,20.313,20.4179,205600.0
2010-01-20 10:00:00,38.94,38.97,38.7,38.7,154500.0,20.4232,20.4389,20.2973,20.2973,154500.0
2010-01-20 10:30:00,38.7,38.7,38.55,38.59,128500.0,20.2973,20.2973,20.2186,20.2396,128500.0
2010-01-20 11:00:00,38.59,38.7,38.53,38.68,75400.0,20.2396,20.2973,20.2081,20.2868,75400.0
2010-01-20 11:30:00,38.67,38.67,38.54,38.56,58900.0,20.2816,20.2816,20.2134,20.2239,58900.0
2010-01-20 12:00:00,38.56,38.66,38.52,38.59,83400.0,20.2239,20.2763,20.2029,20.2396,83400.0
2010-01-20 12:30:00,38.59,38.69,38.58,38.69,74900.0,20.2396,20.292,20.2344,20.292,74900.0
2010-01-20 13:00:00,38.7,38.73,38.6,38.63,103900.0,20.2973,20.313,20.2448,20.2606,103900.0
2010-01-20 13:30:00,38.63,38.77,38.61,38.75,120500.0,20.2606,20.334,20.2501,20.3235,120500.0
2010-01-20 14:00:00,38.75,38.77,38.66,38.71,70900.0,20.3235,20.334,20.2763,20.3025,70900.0
2010-01-20 14:30:00,38.71,38.84,38.69,38.82,87300.0,20.3025,20.3707,20.292,20.3602,87300.0
2010-01-20 15:00:00,38.82,38.89,38.78,38.89,126700.0,20.3602,20.3969,20.3392,20.3969,126700.0
2010-01-20 15:30:00,38.89,39.06,38.88,39.03,340800.0,20.3969,20.4861,20.3917,20.4704,340800.0
2010-01-21 09:30:00,39.1,39.44,38.98,39.17,132600.0,20.5071,20.6854,20.4441,20.5438,132600.0
2010-01-21 10:00:00,39.16,39.31,38.86,38.87,186600.0,20.5385,20.6172,20.3812,20.3865,186600.0
2010-01-21 10:30:00,38.86,38.92,38.64,38.78,212000.0,20.3812,20.4127,20.2658,20.3392,212000.0
2010-01-21 11:00:00,38.79,38.8,38.54,38.6,189400.0,20.3445,20.3497,20.2134,20.2448,189400.0
2010-01-21 11:30:00,38.6,38.68,38.34,38.36,309500.0,20.2448,20.2868,20.1085,20.119,309500.0
2010-01-21 12:00:00,38.37,38.5,38.3,38.35,144300.0,20.1242,20.1924,20.0875,20.1137,144300.0
2010-01-21 12:30:00,38.36,38.48,38.35,38.46,122100.0,20.119,20.1819,20.1137,20.1714,122100.0
2010-01-21 13:00:00,38.46,38.59,38.4,38.56,139600.0,20.1714,20.2396,20.1399,20.2239,139600.0
2010-01-21 13:30:00,38.56,38.83,38.54,38.78,195600.0,20.2239,20.3655,20.2134,20.3392,195600.0
2010-01-21 14:00:00,38.77,38.78,38.63,38.69,121000.0,20.334,20.3392,20.2606,20.292,121000.0
2010-01-21 14:30:00,38.68,38.75,38.54,38.57,140600.0,20.2868,20.3235,20.2134,20.2291,140600.0
2010-01-21 15:00:00,38.58,38.6,38.44,38.55,288900.0,20.2344,20.2448,20.1609,20.2186,288900.0
2010-01-21 15:30:00,38.55,38.76,38.51,38.53,523900.0,20.2186,20.3288,20.1976,20.2081,523900.0
2010-01-22 09:30:00,38.45,38.61,38.24,38.38,288300.0,20.1662,20.2501,20.056,20.1295,288300.0
2010-01-22 10:00:00,38.39,38.42,38.17,38.37,184400.0,20.1347,20.1504,20.0193,20.1242,184400.0
2010-01-22 10:30:00,38.37,38.39,38.18,38.35,110800.0,20.1242,20.1347,20.0246,20.1137,110800.0
2010-01-22 11:00:00,38.35,38.37,38.19,38.34,86800.0,20.1137,20.1242,20.0298,20.1085,86800.0
2010-01-22 11:30:00,38.35,38.35,38.2,38.24,75600.0,20.1137,20.1137,20.0351,20.056,75600.0
2010-01-22 12:00:00,38.24,38.28,38.17,38.24,174000.0,20.056,20.077,20.0193,20.056,174000.0
2010-01-22 12:30:00,38.24,38.26,38.16,38.19,124200.0,20.056,20.0665,20.0141,20.0298,124200.0
2010-01-22 13:00:00,38.2,38.22,38.12,38.2,125000.0,20.0351,20.0455,19.9931,20.0351,125000.0
2010-01-22 13:30:00,38.2,38.22,38.01,38.12,213600.0,20.0351,20.0455,19.9354,19.9931,213600.0
2010-01-22 14:00:00,38.12,38.2,38.05,38.05,152700.0,19.9931,20.0351,19.9564,19.9564,152700.0
2010-01-22 14:30:00,38.05,38.15,37.96,38.06,185300.0,19.9564,20.0088,19.9092,19.9616,185300.0
2010-01-22 15:00:00,38.06,38.13,37.92,37.95,305600.0,19.9616,19.9983,19.8882,19.9039,305600.0
2010-01-22 15:30:00,37.96,38.0,37.76,37.78,598500.0,19.9092,19.9302,19.8043,19.8148,598500.0
2010-01-25 09:30:00,38.0,38.19,37.78,37.78,162600.0,19.9302,20.0298,19.8148,19.8148,162600.0
2010-01-25 10:00:00,37.76,37.94,37.66,37.93,152600.0,19.8043,19.8987,19.7518,19.8934,152600.0
2010-01-25 10:30:00,37.94,38.16,37.92,38.09,120400.0,19.8987,20.0141,19.8882,19.9774,120400.0
2010-01-25 11:00:00,38.07,38.21,37.93,38.19,94600.0,19.9669,20.0403,19.8934,20.0298,94600.0
2010-01-25 11:30:00,38.19,38.19,38.02,38.13,133400.0,20.0298,20.0298,19.9406,19.9983,133400.0
2010-01-25 12:00:00,38.14,38.22,38.05,38.07,69500.0,20.0036,20.0455,19.9564,19.9669,69500.0
2010-01-25 12:30:00,38.07,38.18,38.05,38.11,49500.0,19.9669,20.0246,19.9564,19.9878,49500.0
2010-01-25 13:00:00,38.1,38.21,38.08,38.15,85100.0,19.9826,20.0403,19.9721,20.0088,85100.0
2010-01-25 13:30:00,38.15,38.16,38.07,38.1,126400.0,20.0088,20.0141,19.9669,19.9826,126400.0
2010-01-25 14:00:00,38.1,38.25,38.1,38.23,87400.0,19.9826,20.0613,19.9826,20.0508,87400.0
2010-01-25 14:30:00,38.23,38.23,38.11,38.18,94500.0,20.0508,20.0508,19.9878,20.0246,94500.0
2010-01-25 15:00:00,38.19,38.2,38.13,38.16,113800.0,20.0298,20.0351,19.9983,20.0141,113800.0
2010-01-25 15:30:00,38.15,38.22,38.03,38.08,241300.0,20.0088,20.0455,19.9459,19.9721,241300.0
2010-01-26 09:30:00,37.99,38.04,37.8,37.99,134200.0,19.9249,19.9511,19.8253,19.9249,134200.0
2010-01-26 10:00:00,38.0,38.07,37.87,37.95,151700.0,19.9302,19.9669,19.862,19.9039,151700.0
2010-01-26 10:30:00,37.95,37.97,37.8,37.89,85900.0,19.9039,19.9144,19.8253,19.8725,85900.0
2010-01-26 11:00:00,37.89,38.1,37.87,38.03,101400.0,19.8725,19.9826,19.862,19.9459,101400.0
2010-01-26 11:30:00,38.03,38.17,37.99,38.13,60700.0,19.9459,20.0193,19.9249,19.9983,60700.0
2010-01-26 12:00:00,38.13,38.18,38.07,38.15,78400.0,19.9983,20.0246,19.9669,20.0088,78400.0
2010-01-26 12:30:00,38.16,38.27,38.13,38.24,70400.0,20.0141,20.0718,19.9983,20.056,70400.0
2010-01-26 13:00:00,38.24,38.24,38.1,38.13,82900.0,20.056,20.056,19.9826,19.9983,82900.0
2010-01-26 13:30:00,38.14,38.29,38.1,38.27,75900.0,20.0036,20.0823,19.9826,20.0718,75900.0
2010-01-26 14:00:00,38.28,38.3,38.23,38.26,65500.0,20.077,20.0875,20.0508,20.0665,65500.0
2010-01-26 14:30:00,38.26,38.33,38.22,38.28,106400.0,20.0665,20.1032,20.0455,20.077,106400.0
2010-01-26 15:00:00,38.28,38.3,38.19,38.3,172300.0,20.077,20.0875,20.0298,20.0875,172300.0
2010-01-26 15:30:00,38.3,38.33,38.09,38.11,337500.0,20.0875,20.1032,19.9774,19.9878,337500.0
2010-01-27 09:30:00,38.0,38.0,37.65,37.68,176200.0,19.9302,19.9302,19.7466,19.7623,176200.0
2010-01-27 10:00:00,37.67,37.74,37.56,37.57,176800.0,19.7571,19.7938,19.6994,19.7046,176800.0
2010-01-27 10:30:00,37.58,37.61,37.43,37.52,233500.0,19.7099,19.7256,19.6312,19.6784,233500.0
2010-01-27 11:00:00,37.51,37.61,37.46,37.54,122200.0,19.6732,19.7256,19.6469,19.6889,122200.0
2010-01-27 11:30:00,37.53,37.53,37.4,37.48,176500.0,19.6837,19.6837,19.6155,19.6574,176500.0
2010-01-27 12:00:00,37.48,37.49,37.37,37.41,129800.0,19.6574,19.6627,19.5997,19.6207,129800.0
2010-01-27 12:30:00,37.41,37.45,37.37,37.44,119200.0,19.6207,19.6417,19.5997,19.6364,119200.0
2010-01-27 13:00:00,37.43,37.53,37.38,37.4,130600.0,19.6312,19.6837,19.605,19.6155,130600.0
2010-01-27 13:30:00,37.4,37.53,37.34,37.53,215500.0,19.6155,19.6837,19.584,19.6837,215500.0
2010-01-27 14:00:00,37.53,37.58,37.18,37.48,239700.0,19.6837,19.7099,19.5001,19.6574,239700.0
2010-01-27 14:30:00,37.46,37.77,37.43,37.74,347300.0,19.6469,19.8095,19.6312,19.7938,347300.0
2010-01-27 15:00:00,37.74,37.79,37.58,37.78,385100.0,19.7938,19.82,19.7099,19.8148,385100.0
2010-01-27 15:30:00,37.78,38.03,37.76,37.97,701400.0,19.8148,19.9459,19.8043,19.9144,701400.0
2010-01-28 09:30:00,38.07,38.07,37.58,37.72,208100.0,19.9669,19.9669,19.7099,19.7833,208100.0
2010-01-28 10:00:00,37.72,37.85,37.59,37.84,265700.0,19.7833,19.8515,19.7151,19.8462,265700.0
2010-01-28 10:30:00,37.83,37.84,37.64,37.77,206800.0,19.841,19.8462,19.7413,19.8095,206800.0
2010-01-28 11:00:00,37.77,37.82,37.59,37.65,124000.0,19.8095,19.8357,19.7151,19.7466,124000.0
2010-01-28 11:30:00,37.62,37.66,37.39,37.52,135200.0,19.7309,19.7518,19.6102,19.6784,135200.0
2010-01-28 12:00:00,37.52,37.78,37.51,37.66,139500.0,19.6784,19.8148,19.6732,19.7518,139500.0
2010-01-28 12:30:00,37.66,37.83,37.62,37.83,59700.0,19.7518,19.841,19.7309,19.841,59700.0
2010-01-28 13:00:00,37.83,38.02,37.8,37.99,190900.0,19.841,19.9406,19.8253,19.9249,190900.0
2010-01-28 13:30:00,37.98,38.06,37.91,37.95,276600.0,19.9197,19.9616,19.883,19.9039,276600.0
2010-01-28 14:00:00,37.94,37.98,37.8,37.87,167500.0,19.8987,19.9197,19.8253,19.862,167500.0
2010-01-28 14:30:00,37.88,37.9,37.74,37.85,251300.0,19.8672,19.8777,19.7938,19.8515,251300.0
2010-01-28 15:00:00,37.84,37.91,37.78,37.84,238700.0,19.8462,19.883,19.8148,19.8462,238700.0
2010-01-28 15:30:00,37.84,37.92,37.58,37.61,675000.0,19.8462,19.8882,19.7099,19.7256,675000.0
2010-01-29 09:30:00,37.68,37.8,37.46,37.75,266800.0,19.7623,19.8253,19.6469,19.799,266800.0
2010-01-29 10:00:00,37.77,37.95,37.75,37.88,139700.0,19.8095,19.9039,19.799,19.8672,139700.0
2010-01-29 10:30:00,37.88,37.9,37.69,37.76,101500.0,19.8672,19.8777,19.7676,19.8043,101500.0
2010-01-29 11:00:00,37.73,37.87,37.7,37.83,130800.0,19.7885,19.862,19.7728,19.841,130800.0
2010-01-29 11:30:00,37.84,37.92,37.72,37.79,200700.0,19.8462,19.8882,19.7833,19.82,200700.0
2010-01-29 12:00:00,37.79,37.84,37.73,37.83,136000.0,19.82,19.8462,19.7885,19.841,136000.0
2010-01-29 12:30:00,37.83,37.93,37.78,37.93,142700.0,19.841,19.8934,19.8148,19.8934,142700.0
2010-01-29 13:00:00,37.93,38.01,37.88,38.0,141400.0,19.8934,19.9354,19.8672,19.9302,141400.0
2010-01-29 13:30:00,37.99,37.99,37.73,37.76,255100.0,19.9249,19.9249,19.7885,19.8043,255100.0
2010-01-29 14:00:00,37.76,37.88,37.72,37.74,194000.0,19.8043,19.8672,19.7833,19.7938,194000.0
2010-01-29 14:30:00,37.75,37.77,37.65,37.75,223100.0,19.799,19.8095,19.7466,19.799,223100.0
2010-01-29 15:00:00,37.75,37.75,37.58,37.59,204800.0,19.799,19.799,19.7099,19.7151,204800.0
2010-01-29 15:30:00,37.58,37.64,37.44,37.45,549000.0,19.7099,19.7413,19.6364,19.6417,549000.0
2010-02-01 09:30:00,37.62,37.64,37.17,37.53,170000.0,19.7309,19.7413,19.4948,19.6837,170000.0
2010-02-01 10:00:00,37.54,37.66,37.44,37.53,98200.0,19.6889,19.7518,19.6364,19.6837,98200.0
2010-02-01 10:30:00,37.52,37.57,37.41,37.45,69500.0,19.6784,19.7046,19.6207,19.6417,69500.0
2010-02-01 11:00:00,37.44,37.66,37.4,37.66,70800.0,19.6364,19.7518,19.6155,19.7518,70800.0
2010-02-01 11:30:00,37.66,37.75,37.62,37.62,89500.0,19.7518,19.799,19.7309,19.7309,89500.0
2010-02-01 12:00:00,37.62,37.75,37.61,37.7,98000.0,19.7309,19.799,19.7256,19.7728,98000.0
2010-02-01 12:30:00,37.71,37.78,37.7,37.75,136600.0,19.7781,19.8148,19.7728,19.799,136600.0
2010-02-01 13:00:00,37.75,37.86,37.73,37.84,145800.0,19.799,19.8567,19.7885,19.8462,145800.0
2010-02-01 13:30:00,37.84,37.85,37.66,37.66,72100.0,19.8462,19.8515,19.7518,19.7518,72100.0
2010-02-01 14:00:00,37.66,37.72,37.61,37.7,75000.0,19.7518,19.7833,19.7256,19.7728,75000.0
2010-02-01 14:30:00,37.71,37.72,37.63,37.63,80200.0,19.7781,19.7833,19.7361,19.7361,80200.0
2010-02-01 15:00:00,37.63,37.67,37.56,37.65,171100.0,19.7361,19.7571,19.6994,19.7466,171100.0
2010-02-01 15:30:00,37.64,37.79,37.6,37.74,298100.0,19.7413,19.82,19.7204,19.7938,298100.0
2010-02-02 09:30:00,37.76,37.76,37.23,37.29,209200.0,19.8043,19.8043,19.5263,19.5578,209200.0
2010-02-02 10:00:00,37.29,37.54,37.27,37.54,175700.0,19.5578,19.6889,19.5473,19.6889,175700.0
2010-02-02 10:30:00,37.56,37.83,37.56,37.79,124400.0,19.6994,19.841,19.6994,19.82,124400.0
2010-02-02 11:00:00,37.79,37.83,37.65,37.72,136100.0,19.82,19.841,19.7466,19.7833,136100.0
2010-02-02 11:30:00,37.72,37.73,37.54,37.64,442200.0,19.7833,19.7885,19.6889,19.7413,442200.0
2010-02-02 12:00:00,37.64,37.77,37.59,37.77,109500.0,19.7413,19.8095,19.7151,19.8095,109500.0
2010-02-02 12:30:00,37.78,37.79,37.69,37.77,80000.0,19.8148,19.82,19.7676,19.8095,80000.0
2010-02-02 13:00:00,37.77,37.85,37.58,37.84,122900.0,19.8095,19.8515,19.7099,19.8462,122900.0
2010-02-02 13:30:00,37.84,37.93,37.83,37.87,92900.0,19.8462,19.8934,19.841,19.862,92900.0
2010-02-02 14:00:00,37.86,37.9,37.8,37.87,75600.0,19.8567,19.8777,19.8253,19.862,75600.0
2010-02-02 14:30:00,37.86,37.9,37.83,37.88,105800.0,19.8567,19.8777,19.841,19.8672,105800.0
2010-02-02 15:00:00,37.88,37.95,37.86,37.91,205000.0,19.8672,19.9039,19.8567,19.883,205000.0
2010-02-02 15:30:00,37.91,38.0,37.9,37.99,382100.0,19.883,19.9302,19.8777,19.9249,382100.0
2010-02-03 09:30:00,37.89,37.92,37.58,37.58,202900.0,19.8725,19.8882,19.7099,19.7099,202900.0
2010-02-03 10:00:00,37.57,37.64,37.37,37.43,196900.0,19.7046,19.7413,19.5997,19.6312,196900.0
2010-02-03 10:30:00,37.43,37.58,37.36,37.5,212500.0,19.6312,19.7099,19.5945,19.6679,212500.0
2010-02-03 11:00:00,37.49,37.55,37.47,37.49,117600.0,19.6627,19.6941,19.6522,19.6627,117600.0
2010-02-03 11:30:00,37.49,37.54,37.48,37.51,121000.0,19.6627,19.6889,19.6574,19.6732,121000.0
2010-02-03 12:00:00,37.5,37.57,37.49,37.55,103700.0,19.6679,19.7046,19.6627,19.6941,103700.0
2010-02-03 12:30:00,37.56,37.63,37.51,37.54,64900.0,19.6994,19.7361,19.6732,19.6889,64900.0
2010-02-03 13:00:00,37.54,37.64,37.51,37.56,86700.0,19.6889,19.7413,19.6732,19.6994,86700.0
2010-02-03 13:30:00,37.57,37.63,37.49,37.51,93400.0,19.7046,19.7361,19.6627,19.6732,93400.0
2010-02-03 14:00:00,37.51,37.54,37.45,37.49,79000.0,19.6732,19.6889,19.6417,19.6627,79000.0
2010-02-03 14:30:00,37.49,37.59,37.48,37.56,158100.0,19.6627,19.7151,19.6574,19.6994,158100.0
2010-02-03 15:00:00,37.56,37.61,37.5,37.54,152600.0,19.6994,19.7256,19.6679,19.6889,152600.0
2010-02-03 15:30:00,37.54,37.74,37.54,37.65,369900.0,19.6889,19.7938,19.6889,19.7466,369900.0
2010-02-04 09:30:00,37.46,37.62,37.26,37.31,143000.0,19.6469,19.7309,19.542,19.5683,143000.0
2010-02-04 10:00:00,37.33,37.43,37.09,37.11,109000.0,19.5788,19.6312,19.4529,19.4634,109000.0
2010-02-04 10:30:00,37.13,37.22,37.01,37.02,137000.0,19.4739,19.5211,19.4109,19.4162,137000.0
2010-02-04 11:00:00,37.02,37.19,36.99,37.19,171100.0,19.4162,19.5053,19.4004,19.5053,171100.0
2010-02-04 11:30:00,37.19,37.26,37.0,37.23,134600.0,19.5053,19.542,19.4057,19.5263,134600.0
2010-02-04 12:00:00,37.23,37.25,37.08,37.2,122400.0,19.5263,19.5368,19.4476,19.5106,122400.0
2010-02-04 12:30:00,37.19,37.27,37.11,37.26,124700.0,19.5053,19.5473,19.4634,19.542,124700.0
2010-02-04 13:00:00,37.27,37.27,37.15,37.23,79400.0,19.5473,19.5473,19.4843,19.5263,79400.0
2010-02-04 13:30:00,37.24,37.25,36.98,36.98,224200.0,19.5316,19.5368,19.3952,19.3952,224200.0
2010-02-04 14:00:00,36.98,37.14,36.95,37.09,203800.0,19.3952,19.4791,19.3795,19.4529,203800.0
2010-02-04 14:30:00,37.09,37.11,37.02,37.04,117000.0,19.4529,19.4634,19.4162,19.4267,117000.0
2010-02-04 15:00:00,37.04,37.06,36.91,36.96,201700.0,19.4267,19.4371,19.3585,19.3847,201700.0
2010-02-04 15:30:00,36.95,36.99,36.83,36.83,587300.0,19.3795,19.4004,19.3165,19.3165,587300.0
2010-02-05 09:30:00,36.77,36.84,36.37,36.57,324400.0,19.285,19.3218,19.0753,19.1802,324400.0
2010-02-05 10:00:00,36.56,36.74,36.51,36.61,167100.0,19.1749,19.2693,19.1487,19.2011,167100.0
2010-02-05 10:30:00,36.62,36.7,36.56,36.6,144500.0,19.2064,19.2483,19.1749,19.1959,144500.0
2010-02-05 11:00:00,36.59,36.69,36.52,36.56,122900.0,19.1906,19.2431,19.1539,19.1749,122900.0
2010-02-05 11:30:00,36.57,36.61,36.45,36.48,230700.0,19.1802,19.2011,19.1172,19.1329,230700.0
2010-02-05 12:00:00,36.47,36.54,36.44,36.52,116800.0,19.1277,19.1644,19.112,19.1539,116800.0
2010-02-05 12:30:00,36.52,36.55,36.41,36.47,106500.0,19.1539,19.1697,19.0962,19.1277,106500.0
2010-02-05 13:00:00,36.46,36.52,36.35,36.36,105400.0,19.1225,19.1539,19.0648,19.07,105400.0
2010-02-05 13:30:00,36.36,36.37,36.13,36.15,165100.0,19.07,19.0753,18.9494,18.9599,165100.0
2010-02-05 14:00:00,36.15,36.27,36.15,36.24,198600.0,18.9599,19.0228,18.9599,19.0071,198600.0
2010-02-05 14:30:00,36.24,36.37,36.16,36.32,219300.0,19.0071,19.0753,18.9651,19.049,219300.0
2010-02-05 15:00:00,36.32,36.69,36.32,36.67,600100.0,19.049,19.2431,19.049,19.2326,600100.0
2010-02-05 15:30:00,36.68,36.8,36.53,36.73,723600.0,19.2378,19.3008,19.1592,19.2641,723600.0
2010-02-08 09:30:00,36.67,36.76,36.46,36.65,196900.0,19.2326,19.2798,19.1225,19.2221,196900.0
2010-02-08 10:00:00,36.66,36.71,36.45,36.5,122200.0,19.2274,19.2536,19.1172,19.1434,122200.0
2010-02-08 10:30:00,36.49,36.6,36.47,36.52,71700.0,19.1382,19.1959,19.1277,19.1539,71700.0
2010-02-08 11:00:00,36.53,36.6,36.5,36.56,152200.0,19.1592,19.1959,19.1434,19.1749,152200.0
2010-02-08 11:30:00,36.56,36.64,36.52,36.58,72100.0,19.1749,19.2169,19.1539,19.1854,72100.0
2010-02-08 12:00:00,36.58,36.68,36.55,36.65,98200.0,19.1854,19.2378,19.1697,19.2221,98200.0
2010-02-08 12:30:00,36.66,36.69,36.62,36.67,55200.0,19.2274,19.2431,19.2064,19.2326,55200.0
2010-02-08 13:00:00,36.68,36.68,36.46,36.54,117500.0,19.2378,19.2378,19.1225,19.1644,117500.0
2010-02-08 13:30:00,36.54,36.6,36.5,36.53,65900.0,19.1644,19.1959,19.1434,19.1592,65900.0
2010-02-08 14:00:00,36.53,36.61,36.53,36.57,79500.0,19.1592,19.2011,19.1592,19.1802,79500.0
2010-02-08 14:30:00,36.56,36.6,36.51,36.54,116100.0,19.1749,19.1959,19.1487,19.1644,116100.0
2010-02-08 15:00:00,36.54,36.56,36.37,36.44,167700.0,19.1644,19.1749,19.0753,19.112,167700.0
2010-02-08 15:30:00,36.44,36.53,36.28,36.28,465000.0,19.112,19.1592,19.0281,19.0281,465000.0
2010-02-09 09:30:00,36.5,36.67,36.36,36.47,134700.0,19.1434,19.2326,19.07,19.1277,134700.0
2010-02-09 10:00:00,36.45,36.68,36.45,36.56,103000.0,19.1172,19.2378,19.1172,19.1749,103000.0
2010-02-09 10:30:00,36.56,36.68,36.44,36.47,182900.0,19.1749,19.2378,19.112,19.1277,182900.0
2010-02-09 11:00:00,36.46,36.59,36.34,36.55,164900.0,19.1225,19.1906,19.0595,19.1697,164900.0
2010-02-09 11:30:00,36.55,36.92,36.51,36.8,283100.0,19.1697,19.3637,19.1487,19.3008,283100.0
2010-02-09 12:00:00,36.79,37.05,36.77,36.98,120300.0,19.2955,19.4319,19.285,19.3952,120300.0
2010-02-09 12:30:00,36.97,37.01,36.67,36.75,295700.0,19.3899,19.4109,19.2326,19.2746,295700.0
2010-02-09 13:00:00,36.75,36.83,36.62,36.63,90000.0,19.2746,19.3165,19.2064,19.2116,90000.0
2010-02-09 13:30:00,36.63,36.78,36.6,36.74,71600.0,19.2116,19.2903,19.1959,19.2693,71600.0
2010-02-09 14:00:00,36.74,36.77,36.62,36.71,79900.0,19.2693,19.285,19.2064,19.2536,79900.0
2010-02-09 14:30:00,36.71,36.76,36.66,36.67,104100.0,19.2536,19.2798,19.2274,19.2326,104100.0
2010-02-09 15:00:00,36.69,36.74,36.62,36.64,374900.0,19.2431,19.2693,19.2064,19.2169,374900.0
2010-02-09 15:30:00,36.65,36.68,36.5,36.55,583500.0,19.2221,19.2378,19.1434,19.1697,583500.0
2010-02-10 09:30:00,36.6,36.61,36.28,36.45,128300.0,19.1959,19.2011,19.0281,19.1172,128300.0
2010-02-10 10:00:00,36.44,36.44,36.12,36.18,183300.0,19.112,19.112,18.9441,18.9756,183300.0
2010-02-10 10:30:00,36.17,36.42,36.13,36.42,181900.0,18.9704,19.1015,18.9494,19.1015,181900.0
2010-02-10 11:00:00,36.41,36.55,36.28,36.53,117600.0,19.0962,19.1697,19.0281,19.1592,117600.0
2010-02-10 11:30:00,36.54,36.56,36.42,36.45,88500.0,19.1644,19.1749,19.1015,19.1172,88500.0
2010-02-10 12:00:00,36.46,36.58,36.42,36.57,187000.0,19.1225,19.1854,19.1015,19.1802,187000.0
2010-02-10 12:30:00,36.57,36.62,36.48,36.53,94900.0,19.1802,19.2064,19.1329,19.1592,94900.0
2010-02-10 13:00:00,36.54,36.69,36.52,36.67,127700.0,19.1644,19.2431,19.1539,19.2326,127700.0
2010-02-10 13:30:00,36.67,36.72,36.63,36.71,166100.0,19.2326,19.2588,19.2116,19.2536,166100.0
2010-02-10 14:00:00,36.72,36.79,36.63,36.79,232700.0,19.2588,19.2955,19.2116,19.2955,232700.0
2010-02-10 14:30:00,36.79,36.79,36.6,36.61,226600.0,19.2955,19.2955,19.1959,19.2011,226600.0
2010-02-10 15:00:00,36.61,36.68,36.54,36.63,288300.0,19.2011,19.2378,19.1644,19.2116,288300.0
2010-02-10 15:30:00,36.63,36.64,36.51,36.57,557100.0,19.2116,19.2169,19.1487,19.1802,557100.0
2010-02-11 09:30:00,36.48,36.61,36.16,36.43,205700.0,19.1329,19.2011,18.9651,19.1067,205700.0
2010-02-11 10:00:00,36.42,36.61,36.37,36.5,182600.0,19.1015,19.2011,19.0753,19.1434,182600.0
2010-02-11 10:30:00,36.51,36.53,36.42,36.49,216300.0,19.1487,19.1592,19.1015,19.1382,216300.0
2010-02-11 11:00:00,36.49,36.79,36.45,36.74,213900.0,19.1382,19.2955,19.1172,19.2693,213900.0
2010-02-11 11:30:00,36.75,36.91,36.65,36.86,124600.0,19.2746,19.3585,19.2221,19.3323,124600.0
2010-02-11 12:00:00,36.87,36.95,36.76,36.85,122600.0,19.3375,19.3795,19.2798,19.327,122600.0
2010-02-11 12:30:00,36.86,36.93,36.83,36.89,75800.0,19.3323,19.369,19.3165,19.348,75800.0
2010-02-11 13:00:00,36.88,36.97,36.81,36.93,80800.0,19.3427,19.3899,19.306,19.369,80800.0
2010-02-11 13:30:00,36.93,36.99,36.85,36.96,140100.0,19.369,19.4004,19.327,19.3847,140100.0
2010-02-11 14:00:00,36.96,37.12,36.93,37.11,194400.0,19.3847,19.4686,19.369,19.4634,194400.0
2010-02-11 14:30:00,37.11,37.14,37.0,37.02,266000.0,19.4634,19.4791,19.4057,19.4162,266000.0
2010-02-11 15:00:00,37.01,37.03,36.96,36.97,287800.0,19.4109,19.4214,19.3847,19.3899,287800.0
2010-02-11 15:30:00,36.98,37.11,36.96,37.07,659100.0,19.3952,19.4634,19.3847,19.4424,659100.0
2010-02-12 09:30:00,36.8,36.8,36.59,36.74,337700.0,19.3008,19.3008,19.1906,19.2693,337700.0
2010-02-12 10:00:00,36.74,36.88,36.58,36.83,301700.0,19.2693,19.3427,19.1854,19.3165,301700.0
2010-02-12 10:30:00,36.83,36.99,36.8,36.93,363700.0,19.3165,19.4004,19.3008,19.369,363700.0
2010-02-12 11:00:00,36.94,36.94,36.81,36.86,175000.0,19.3742,19.3742,19.306,19.3323,175000.0
2010-02-12 11:30:00,36.86,36.88,36.8,36.81,167200.0,19.3323,19.3427,19.3008,19.306,167200.0
2010-02-12 12:00:00,36.81,37.12,36.81,37.05,182500.0,19.306,19.4686,19.306,19.4319,182500.0
2010-02-12 12:30:00,37.05,37.12,37.01,37.06,213800.0,19.4319,19.4686,19.4109,19.4371,213800.0
2010-02-12 13:00:00,37.07,37.1,36.82,36.9,131900.0,19.4424,19.4581,19.3113,19.3532,131900.0
2010-02-12 13:30:00,36.9,36.99,36.83,36.91,125900.0,19.3532,19.4004,19.3165,19.3585,125900.0
2010-02-12 14:00:00,36.9,37.17,36.9,37.09,155700.0,19.3532,19.4948,19.3532,19.4529,155700.0
2010-02-12 14:30:00,37.08,37.12,37.0,37.01,144400.0,19.4476,19.4686,19.4057,19.4109,144400.0
2010-02-12 15:00:00,37.01,37.01,36.91,36.93,303200.0,19.4109,19.4109,19.3585,19.369,303200.0
2010-02-12 15:30:00,36.92,37.18,36.87,37.14,762400.0,19.3637,19.5001,19.3375,19.4791,762400.0
2010-02-16 09:30:00,37.33,37.85,37.2,37.83,370200.0,19.5788,19.8515,19.5106,19.841,370200.0
2010-02-16 10:00:00,37.83,37.91,37.69,37.8,297000.0,19.841,19.883,19.7676,19.8253,297000.0
2010-02-16 10:30:00,37.81,38.05,37.79,37.88,301400.0,19.8305,19.9564,19.82,19.8672,301400.0
2010-02-16 11:00:00,37.88,38.01,37.7,38.0,241100.0,19.8672,19.9354,19.7728,19.9302,241100.0
2010-02-16 11:30:00,37.99,38.15,37.98,38.11,255300.0,19.9249,20.0088,19.9197,19.9878,255300.0
2010-02-16 12:00:00,38.11,38.22,38.1,38.2,225900.0,19.9878,20.0455,19.9826,20.0351,225900.0
2010-02-16 12:30:00,38.2,38.26,38.11,38.14,194300.0,20.0351,20.0665,19.9878,20.0036,194300.0
2010-02-16 13:00:00,38.14,38.16,38.03,38.12,149000.0,20.0036,20.0141,19.9459,19.9931,149000.0
2010-02-16 13:30:00,38.13,38.14,38.04,38.05,115500.0,19.9983,20.0036,19.9511,19.9564,115500.0
2010-02-16 14:00:00,38.04,38.15,37.99,38.14,159700.0,19.9511,20.0088,19.9249,20.0036,159700.0
2010-02-16 14:30:00,38.13,38.13,38.05,38.08,169200.0,19.9983,19.9983,19.9564,19.9721,169200.0
2010-02-16 15:00:00,38.09,38.09,37.99,38.05,181600.0,19.9774,19.9774,19.9249,19.9564,181600.0
2010-02-16 15:30:00,38.05,38.25,38.05,38.25,463700.0,19.9564,20.0613,19.9564,20.0613,463700.0
2010-02-17 09:30:00,38.3,38.47,38.19,38.2,166200.0,20.0875,20.1767,20.0298,20.0351,166200.0
2010-02-17 10:00:00,38.21,38.38,38.16,38.33,276400.0,20.0403,20.1295,20.0141,20.1032,276400.0
2010-02-17 10:30:00,38.33,38.42,38.23,38.23,295400.0,20.1032,20.1504,20.0508,20.0508,295400.0
2010-02-17 11:00:00,38.24,38.35,38.18,38.28,222200.0,20.056,20.1137,20.0246,20.077,222200.0
2010-02-17 11:30:00,38.28,38.4,38.22,38.35,254100.0,20.077,20.1399,20.0455,20.1137,254100.0
2010-02-17 12:00:00,38.35,38.46,38.34,38.45,203200.0,20.1137,20.1714,20.1085,20.1662,203200.0
2010-02-17 12:30:00,38.45,38.46,38.34,38.37,142900.0,20.1662,20.1714,20.1085,20.1242,142900.0
2010-02-17 13:00:00,38.37,38.42,38.3,38.31,154700.0,20.1242,20.1504,20.0875,20.0927,154700.0
2010-02-17 13:30:00,38.3,38.31,38.21,38.24,137100.0,20.0875,20.0927,20.0403,20.056,137100.0
2010-02-17 14:00:00,38.24,38.45,38.15,38.44,369300.0,20.056,20.1662,20.0088,20.1609,369300.0
2010-02-17 14:30:00,38.43,38.47,38.37,38.4,233100.0,20.1557,20.1767,20.1242,20.1399,233100.0
2010-02-17 15:00:00,38.4,38.4,38.3,38.3,221100.0,20.1399,20.1399,20.0875,20.0875,221100.0
2010-02-17 15:30:00,38.3,38.4,38.29,38.39,439000.0,20.0875,20.1399,20.0823,20.1347,439000.0
2010-02-18 09:30:00,38.29,38.65,38.29,38.6,221300.0,20.0823,20.2711,20.0823,20.2448,221300.0
2010-02-18 10:00:00,38.59,38.77,38.51,38.55,214000.0,20.2396,20.334,20.1976,20.2186,214000.0
2010-02-18 10:30:00,38.54,38.69,38.5,38.67,241400.0,20.2134,20.292,20.1924,20.2816,241400.0
2010-02-18 11:00:00,38.66,38.71,38.56,38.59,180600.0,20.2763,20.3025,20.2239,20.2396,180600.0
2010-02-18 11:30:00,38.59,38.61,38.49,38.52,82300.0,20.2396,20.2501,20.1871,20.2029,82300.0
2010-02-18 12:00:00,38.52,38.57,38.51,38.54,79200.0,20.2029,20.2291,20.1976,20.2134,79200.0
2010-02-18 12:30:00,38.54,38.54,38.43,38.43,82700.0,20.2134,20.2134,20.1557,20.1557,82700.0
2010-02-18 13:00:00,38.42,38.48,38.4,38.48,111600.0,20.1504,20.1819,20.1399,20.1819,111600.0
2010-02-18 13:30:00,38.48,38.62,38.47,38.55,193900.0,20.1819,20.2553,20.1767,20.2186,193900.0
2010-02-18 14:00:00,38.56,38.66,38.49,38.62,172600.0,20.2239,20.2763,20.1871,20.2553,172600.0
2010-02-18 14:30:00,38.61,38.72,38.6,38.69,225000.0,20.2501,20.3078,20.2448,20.292,225000.0
2010-02-18 15:00:00,38.7,38.76,38.65,38.74,259100.0,20.2973,20.3288,20.2711,20.3183,259100.0
2010-02-18 15:30:00,38.73,38.74,38.65,38.7,354700.0,20.313,20.3183,20.2711,20.2973,354700.0
2010-02-19 09:30:00,38.53,38.65,38.48,38.49,537500.0,20.2081,20.2711,20.1819,20.1871,537500.0
2010-02-19 10:00:00,38.48,38.89,38.46,38.83,198900.0,20.1819,20.3969,20.1714,20.3655,198900.0
2010-02-19 10:30:00,38.83,38.97,38.81,38.89,155200.0,20.3655,20.4389,20.355,20.3969,155200.0
2010-02-19 11:00:00,38.89,39.15,38.88,39.13,198200.0,20.3969,20.5333,20.3917,20.5228,198200.0
2010-02-19 11:30:00,39.13,39.23,39.11,39.18,133000.0,20.5228,20.5753,20.5123,20.549,133000.0
2010-02-19 12:00:00,39.18,39.23,39.07,39.1,136100.0,20.549,20.5753,20.4913,20.5071,136100.0
2010-02-19 12:30:00,39.11,39.16,39.09,39.15,117900.0,20.5123,20.5385,20.5018,20.5333,117900.0
2010-02-19 13:00:00,39.16,39.16,39.09,39.11,91600.0,20.5385,20.5385,20.5018,20.5123,91600.0
2010-02-19 13:30:00,39.11,39.15,39.07,39.11,114300.0,20.5123,20.5333,20.4913,20.5123,114300.0
2010-02-19 14:00:00,39.1,39.17,39.08,39.1,107900.0,20.5071,20.5438,20.4966,20.5071,107900.0
2010-02-19 14:30:00,39.1,39.14,39.08,39.12,94600.0,20.5071,20.5281,20.4966,20.5176,94600.0
2010-02-19 15:00:00,39.11,39.15,39.05,39.08,119100.0,20.5123,20.5333,20.4809,20.4966,119100.0
2010-02-19 15:30:00,39.09,39.23,39.09,39.16,414000.0,20.5018,20.5753,20.5018,20.5385,414000.0
2010-02-22 09:30:00,39.42,39.44,39.08,39.21,168000.0,20.6749,20.6854,20.4966,20.5648,168000.0
2010-02-22 10:00:00,39.21,39.28,39.07,39.25,159200.0,20.5648,20.6015,20.4913,20.5858,159200.0
2010-02-22 10:30:00,39.25,39.26,39.07,39.08,137900.0,20.5858,20.591,20.4913,20.4966,137900.0
2010-02-22 11:00:00,39.09,39.12,38.8,38.86,468800.0,20.5018,20.5176,20.3497,20.3812,468800.0
2010-02-22 11:30:00,38.86,38.91,38.77,38.79,275500.0,20.3812,20.4074,20.334,20.3445,275500.0
2010-02-22 12:00:00,38.79,38.85,38.75,38.75,229900.0,20.3445,20.376,20.3235,20.3235,229900.0
2010-02-22 12:30:00,38.76,38.89,38.76,38.87,171400.0,20.3288,20.3969,20.3288,20.3865,171400.0
2010-02-22 13:00:00,38.86,38.91,38.85,38.87,86400.0,20.3812,20.4074,20.376,20.3865,86400.0
2010-02-22 13:30:00,38.86,38.96,38.85,38.93,157900.0,20.3812,20.4337,20.376,20.4179,157900.0
2010-02-22 14:00:00,38.94,39.02,38.94,39.0,154600.0,20.4232,20.4651,20.4232,20.4546,154600.0
2010-02-22 14:30:00,39.0,39.13,38.99,39.11,314200.0,20.4546,20.5228,20.4494,20.5123,314200.0
2010-02-22 15:00:00,39.11,39.13,39.06,39.08,207400.0,20.5123,20.5228,20.4861,20.4966,207400.0
2010-02-22 15:30:00,39.08,39.08,38.91,38.99,391500.0,20.4966,20.4966,20.4074,20.4494,391500.0
2010-02-23 09:30:00,38.97,39.15,38.94,39.11,256700.0,20.4389,20.5333,20.4232,20.5123,256700.0
2010-02-23 10:00:00,39.11,39.13,38.84,38.87,521700.0,20.5123,20.5228,20.3707,20.3865,521700.0
2010-02-23 10:30:00,38.87,39.0,38.84,38.99,248300.0,20.3865,20.4546,20.3707,20.4494,248300.0
2010-02-23 11:00:00,38.99,39.02,38.9,38.94,265900.0,20.4494,20.4651,20.4022,20.4232,265900.0
2010-02-23 11:30:00,38.95,39.04,38.93,39.0,202800.0,20.4284,20.4756,20.4179,20.4546,202800.0
2010-02-23 12:00:00,38.99,39.03,38.9,38.97,303600.0,20.4494,20.4704,20.4022,20.4389,303600.0
2010-02-23 12:30:00,38.96,39.0,38.87,39.0,168100.0,20.4337,20.4546,20.3865,20.4546,168100.0
2010-02-23 13:00:00,39.0,39.1,38.96,39.1,217900.0,20.4546,20.5071,20.4337,20.5071,217900.0
2010-02-23 13:30:00,39.09,39.11,38.98,39.01,266400.0,20.5018,20.5123,20.4441,20.4599,266400.0
2010-02-23 14:00:00,39.01,39.01,38.86,38.87,243100.0,20.4599,20.4599,20.3812,20.3865,243100.0
2010-02-23 14:30:00,38.87,38.94,38.84,38.9,198300.0,20.3865,20.4232,20.3707,20.4022,198300.0
2010-02-23 15:00:00,38.9,38.95,38.87,38.93,320700.0,20.4022,20.4284,20.3865,20.4179,320700.0
2010-02-23 15:30:00,38.92,38.95,38.76,38.84,601500.0,20.4127,20.4284,20.3288,20.3707,601500.0
2010-02-24 09:30:00,38.52,38.54,38.21,38.22,321500.0,20.4428,20.4534,20.2783,20.2836,321500.0
2010-02-24 10:00:00,38.2,38.21,37.97,37.99,462200.0,20.2729,20.2783,20.1509,20.1615,462200.0
2010-02-24 10:30:00,37.98,38.22,37.97,38.17,491700.0,20.1562,20.2836,20.1509,20.257,491700.0
2010-02-24 11:00:00,38.17,38.29,38.12,38.18,287000.0,20.257,20.3207,20.2305,20.2623,287000.0
2010-02-24 11:30:00,38.17,38.19,38.04,38.06,197300.0,20.257,20.2676,20.188,20.1986,197300.0
2010-02-24 12:00:00,38.06,38.22,38.04,38.2,188200.0,20.1986,20.2836,20.188,20.2729,188200.0
2010-02-24 12:30:00,38.2,38.3,38.19,38.27,141800.0,20.2729,20.326,20.2676,20.3101,141800.0
2010-02-24 13:00:00,38.27,38.4,38.24,38.35,213600.0,20.3101,20.3791,20.2942,20.3525,213600.0
2010-02-24 13:30:00,38.35,38.38,38.26,38.31,151900.0,20.3525,20.3685,20.3048,20.3313,151900.0
2010-02-24 14:00:00,38.3,38.32,38.26,38.29,218500.0,20.326,20.3366,20.3048,20.3207,218500.0
2010-02-24 14:30:00,38.29,38.32,38.21,38.28,242700.0,20.3207,20.3366,20.2783,20.3154,242700.0
2010-02-24 15:00:00,38.29,38.45,38.28,38.44,271700.0,20.3207,20.4056,20.3154,20.4003,271700.0
2010-02-24 15:30:00,38.44,38.51,38.43,38.48,546800.0,20.4003,20.4375,20.395,20.4215,546800.0
2010-02-25 09:30:00,38.18,38.3,37.94,37.98,229000.0,20.2623,20.326,20.135,20.1562,229000.0
2010-02-25 10:00:00,37.97,38.04,37.79,37.87,312900.0,20.1509,20.188,20.0554,20.0978,312900.0
2010-02-25 10:30:00,37.87,37.94,37.78,37.78,231600.0,20.0978,20.135,20.05,20.05,231600.0
2010-02-25 11:00:00,37.78,37.86,37.76,37.81,191600.0,20.05,20.0925,20.0394,20.066,191600.0
2010-02-25 11:30:00,37.8,37.82,37.72,37.79,200700.0,20.0607,20.0713,20.0182,20.0554,200700.0
2010-02-25 12:00:00,37.79,37.83,37.74,37.79,168700.0,20.0554,20.0766,20.0288,20.0554,168700.0
2010-02-25 12:30:00,37.79,37.87,37.77,37.82,207700.0,20.0554,20.0978,20.0447,20.0713,207700.0
2010-02-25 13:00:00,37.82,37.92,37.81,37.85,125400.0,20.0713,20.1243,20.066,20.0872,125400.0
2010-02-25 13:30:00,37.85,38.16,37.85,38.16,175500.0,20.0872,20.2517,20.0872,20.2517,175500.0
2010-02-25 14:00:00,38.17,38.26,38.14,38.19,380000.0,20.257,20.3048,20.2411,20.2676,380000.0
2010-02-25 14:30:00,38.17,38.31,38.15,38.25,223700.0,20.257,20.3313,20.2464,20.2995,223700.0
2010-02-25 15:00:00,38.26,38.38,38.2,38.33,336400.0,20.3048,20.3685,20.2729,20.3419,336400.0
2010-02-25 15:30:00,38.33,38.39,38.22,38.34,507300.0,20.3419,20.3738,20.2836,20.3472,507300.0
2010-02-26 09:30:00,38.28,38.56,38.28,38.33,286400.0,20.3154,20.464,20.3154,20.3419,286400.0
2010-02-26 10:00:00,38.33,38.35,38.1,38.26,314000.0,20.3419,20.3525,20.2199,20.3048,314000.0
2010-02-26 10:30:00,38.27,38.41,38.26,38.37,218400.0,20.3101,20.3844,20.3048,20.3632,218400.0
2010-02-26 11:00:00,38.37,38.43,38.33,38.4,121900.0,20.3632,20.395,20.3419,20.3791,121900.0
2010-02-26 11:30:00,38.4,38.4,38.19,38.28,143300.0,20.3791,20.3791,20.2676,20.3154,143300.0
2010-02-26 12:00:00,38.28,38.28,38.2,38.24,99300.0,20.3154,20.3154,20.2729,20.2942,99300.0
2010-02-26 12:30:00,38.24,38.25,38.03,38.17,252500.0,20.2942,20.2995,20.1827,20.257,252500.0
2010-02-26 13:00:00,38.17,38.18,38.05,38.15,103400.0,20.257,20.2623,20.1933,20.2464,103400.0
2010-02-26 13:30:00,38.15,38.19,38.1,38.17,130300.0,20.2464,20.2676,20.2199,20.257,130300.0
2010-02-26 14:00:00,38.17,38.2,38.11,38.15,99900.0,20.257,20.2729,20.2252,20.2464,99900.0
2010-02-26 14:30:00,38.15,38.16,38.08,38.11,116600.0,20.2464,20.2517,20.2093,20.2252,116600.0
2010-02-26 15:00:00,38.12,38.16,38.06,38.1,195600.0,20.2305,20.2517,20.1986,20.2199,195600.0
2010-02-26 15:30:00,38.11,38.13,37.99,38.0,744100.0,20.2252,20.2358,20.1615,20.1668,744100.0
2010-03-01 09:30:00,38.0,38.48,38.0,38.41,229700.0,20.1668,20.4215,20.1668,20.3844,229700.0
2010-03-01 10:00:00,38.4,38.52,38.35,38.36,155400.0,20.3791,20.4428,20.3525,20.3579,155400.0
2010-03-01 10:30:00,38.35,38.37,38.28,38.3,269000.0,20.3525,20.3632,20.3154,20.326,269000.0
2010-03-01 11:00:00,38.3,38.48,38.29,38.39,135900.0,20.326,20.4215,20.3207,20.3738,135900.0
2010-03-01 11:30:00,38.4,38.48,38.37,38.45,172900.0,20.3791,20.4215,20.3632,20.4056,172900.0
2010-03-01 12:00:00,38.45,38.46,38.38,38.44,311900.0,20.4056,20.4109,20.3685,20.4003,311900.0
2010-03-01 12:30:00,38.43,38.46,38.39,38.41,125800.0,20.395,20.4109,20.3738,20.3844,125800.0
2010-03-01 13:00:00,38.41,38.45,38.38,38.41,164600.0,20.3844,20.4056,20.3685,20.3844,164600.0
2010-03-01 13:30:00,38.4,38.45,38.39,38.4,148100.0,20.3791,20.4056,20.3738,20.3791,148100.0
2010-03-01 14:00:00,38.4,38.42,38.33,38.38,201700.0,20.3791,20.3897,20.3419,20.3685,201700.0
2010-03-01 14:30:00,38.38,38.4,38.34,38.35,170500.0,20.3685,20.3791,20.3472,20.3525,170500.0
2010-03-01 15:00:00,38.36,38.37,38.28,38.33,174100.0,20.3579,20.3632,20.3154,20.3419,174100.0
2010-03-01 15:30:00,38.33,38.37,38.25,38.28,669000.0,20.3419,20.3632,20.2995,20.3154,669000.0
2010-03-02 09:30:00,38.51,38.58,38.4,38.51,341100.0,20.4375,20.4746,20.3791,20.4375,341100.0
2010-03-02 10:00:00,38.51,38.54,38.36,38.36,190100.0,20.4375,20.4534,20.3579,20.3579,190100.0
2010-03-02 10:30:00,38.37,38.51,38.36,38.42,156800.0,20.3632,20.4375,20.3579,20.3897,156800.0
2010-03-02 11:00:00,38.42,38.53,38.4,38.51,134100.0,20.3897,20.4481,20.3791,20.4375,134100.0
2010-03-02 11:30:00,38.5,38.56,38.48,38.49,129800.0,20.4322,20.464,20.4215,20.4268,129800.0
2010-03-02 12:00:00,38.5,38.54,38.48,38.53,124300.0,20.4322,20.4534,20.4215,20.4481,124300.0
2010-03-02 12:30:00,38.53,38.54,38.5,38.51,82000.0,20.4481,20.4534,20.4322,20.4375,82000.0
2010-03-02 13:00:00,38.52,38.54,38.49,38.53,77700.0,20.4428,20.4534,20.4268,20.4481,77700.0
2010-03-02 13:30:00,38.53,38.56,38.48,38.51,108900.0,20.4481,20.464,20.4215,20.4375,108900.0
2010-03-02 14:00:00,38.51,38.63,38.49,38.6,250200.0,20.4375,20.5011,20.4268,20.4852,250200.0
2010-03-02 14:30:00,38.6,38.67,38.56,38.56,197100.0,20.4852,20.5224,20.464,20.464,197100.0
2010-03-02 15:00:00,38.57,38.61,38.52,38.52,162300.0,20.4693,20.4905,20.4428,20.4428,162300.0
2010-03-02 15:30:00,38.52,38.56,38.41,38.48,374200.0,20.4428,20.464,20.3844,20.4215,374200.0
2010-03-03 09:30:00,38.47,38.64,38.41,38.62,153600.0,20.4162,20.5065,20.3844,20.4958,153600.0
2010-03-03 10:00:00,38.62,38.75,38.59,38.73,131200.0,20.4958,20.5648,20.4799,20.5542,131200.0
2010-03-03 10:30:00,38.72,38.85,38.71,38.79,275600.0,20.5489,20.6179,20.5436,20.5861,275600.0
2010-03-03 11:00:00,38.79,38.88,38.71,38.86,169100.0,20.5861,20.6338,20.5436,20.6232,169100.0
2010-03-03 11:30:00,38.87,38.99,38.86,38.96,370800.0,20.6285,20.6922,20.6232,20.6763,370800.0
2010-03-03 12:00:00,38.95,38.97,38.92,38.95,142500.0,20.671,20.6816,20.6551,20.671,142500.0
2010-03-03 12:30:00,38.95,38.97,38.85,38.87,97800.0,20.671,20.6816,20.6179,20.6285,97800.0
2010-03-03 13:00:00,38.86,38.91,38.83,38.84,203000.0,20.6232,20.6497,20.6073,20.6126,203000.0
2010-03-03 13:30:00,38.84,38.88,38.82,38.85,120600.0,20.6126,20.6338,20.602,20.6179,120600.0
2010-03-03 14:00:00,38.85,38.85,38.64,38.65,129200.0,20.6179,20.6179,20.5065,20.5118,129200.0
2010-03-03 14:30:00,38.65,38.68,38.52,38.57,158500.0,20.5118,20.5277,20.4428,20.4693,158500.0
2010-03-03 15:00:00,38.56,38.65,38.56,38.56,259900.0,20.464,20.5118,20.464,20.464,259900.0
2010-03-03 15:30:00,38.57,38.65,38.54,38.59,590500.0,20.4693,20.5118,20.4534,20.4799,590500.0
2010-03-04 09:30:00,38.62,38.7,38.54,38.63,155800.0,20.4958,20.5383,20.4534,20.5011,155800.0
2010-03-04 10:00:00,38.61,38.7,38.59,38.63,152100.0,20.4905,20.5383,20.4799,20.5011,152100.0
2010-03-04 10:30:00,38.63,38.63,38.49,38.58,240900.0,20.5011,20.5011,20.4268,20.4746,240900.0
2010-03-04 11:00:00,38.59,38.86,38.58,38.83,187300.0,20.4799,20.6232,20.4746,20.6073,187300.0
2010-03-04 11:30:00,38.83,38.83,38.71,38.72,134700.0,20.6073,20.6073,20.5436,20.5489,134700.0
2010-03-04 12:00:00,38.72,38.72,38.61,38.61,89700.0,20.5489,20.5489,20.4905,20.4905,89700.0
2010-03-04 12:30:00,38.61,38.64,38.52,38.53,114800.0,20.4905,20.5065,20.4428,20.4481,114800.0
2010-03-04 13:00:00,38.53,38.61,38.52,38.61,140900.0,20.4481,20.4905,20.4428,20.4905,140900.0
2010-03-04 13:30:00,38.6,38.68,38.57,38.68,113300.0,20.4852,20.5277,20.4693,20.5277,113300.0
2010-03-04 14:00:00,38.67,38.68,38.6,38.62,138100.0,20.5224,20.5277,20.4852,20.4958,138100.0
2010-03-04 14:30:00,38.62,38.66,38.55,38.57,182000.0,20.4958,20.5171,20.4587,20.4693,182000.0
2010-03-04 15:00:00,38.56,38.65,38.55,38.65,182100.0,20.464,20.5118,20.4587,20.5118,182100.0
2010-03-04 15:30:00,38.65,38.79,38.64,38.73,378300.0,20.5118,20.5861,20.5065,20.5542,378300.0
2010-03-05 09:30:00,38.93,38.96,38.69,38.89,182400.0,20.6604,20.6763,20.533,20.6391,182400.0
2010-03-05 10:00:00,38.9,39.01,38.83,39.0,128600.0,20.6444,20.7028,20.6073,20.6975,128600.0
2010-03-05 10:30:00,38.99,38.99,38.85,38.88,64000.0,20.6922,20.6922,20.6179,20.6338,64000.0
2010-03-05 11:00:00,38.88,38.94,38.8,38.89,104700.0,20.6338,20.6657,20.5914,20.6391,104700.0
2010-03-05 11:30:00,38.89,38.9,38.85,38.88,61000.0,20.6391,20.6444,20.6179,20.6338,61000.0
2010-03-05 12:00:00,38.88,38.9,38.86,38.89,66500.0,20.6338,20.6444,20.6232,20.6391,66500.0
2010-03-05 12:30:00,38.89,38.92,38.86,38.92,57300.0,20.6391,20.6551,20.6232,20.6551,57300.0
2010-03-05 13:00:00,38.91,38.92,38.86,38.91,48600.0,20.6497,20.6551,20.6232,20.6497,48600.0
2010-03-05 13:30:00,38.91,38.95,38.9,38.94,67700.0,20.6497,20.671,20.6444,20.6657,67700.0
2010-03-05 14:00:00,38.94,38.98,38.9,38.97,85100.0,20.6657,20.6869,20.6444,20.6816,85100.0
2010-03-05 14:30:00,38.97,39.08,38.96,39.07,177700.0,20.6816,20.74,20.6763,20.7347,177700.0
2010-03-05 15:00:00,39.08,39.15,38.96,39.0,204500.0,20.74,20.7771,20.6763,20.6975,204500.0
2010-03-05 15:30:00,39.01,39.12,39.0,39.1,414000.0,20.7028,20.7612,20.6975,20.7506,414000.0
2010-03-08 09:30:00,39.11,39.19,38.98,39.01,103300.0,20.7559,20.7983,20.6869,20.7028,103300.0
2010-03-08 10:00:00,39.02,39.13,39.01,39.06,78900.0,20.7081,20.7665,20.7028,20.7294,78900.0
2010-03-08 10:30:00,39.06,39.12,38.98,39.09,137500.0,20.7294,20.7612,20.6869,20.7453,137500.0
2010-03-08 11:00:00,39.09,39.13,38.99,39.06,85500.0,20.7453,20.7665,20.6922,20.7294,85500.0
2010-03-08 11:30:00,39.06,39.09,39.0,39.01,54000.0,20.7294,20.7453,20.6975,20.7028,54000.0
2010-03-08 12:00:00,39.01,39.05,38.95,38.97,106800.0,20.7028,20.724,20.671,20.6816,106800.0
2010-03-08 12:30:00,38.97,39.02,38.91,39.02,149700.0,20.6816,20.7081,20.6497,20.7081,149700.0
2010-03-08 13:00:00,39.02,39.07,39.01,39.06,79600.0,20.7081,20.7347,20.7028,20.7294,79600.0
2010-03-08 13:30:00,39.06,39.07,39.01,39.02,68800.0,20.7294,20.7347,20.7028,20.7081,68800.0
2010-03-08 14:00:00,39.02,39.05,38.99,39.05,79500.0,20.7081,20.724,20.6922,20.724,79500.0
2010-03-08 14:30:00,39.05,39.08,39.0,39.04,76900.0,20.724,20.74,20.6975,20.7187,76900.0
2010-03-08 15:00:00,39.03,39.05,38.99,39.04,122400.0,20.7134,20.724,20.6922,20.7187,122400.0
2010-03-08 15:30:00,39.04,39.11,39.0,39.07,304400.0,20.7187,20.7559,20.6975,20.7347,304400.0
2010-03-09 09:30:00,39.06,39.14,38.91,39.08,179900.0,20.7294,20.7718,20.6497,20.74,179900.0
2010-03-09 10:00:00,39.08,39.35,39.05,39.31,273100.0,20.74,20.8833,20.724,20.862,273100.0
2010-03-09 10:30:00,39.31,39.33,39.21,39.24,189800.0,20.862,20.8726,20.809,20.8249,189800.0
2010-03-09 11:00:00,39.25,39.3,39.17,39.17,138000.0,20.8302,20.8567,20.7877,20.7877,138000.0
2010-03-09 11:30:00,39.17,39.23,39.12,39.2,112600.0,20.7877,20.8196,20.7612,20.8036,112600.0
2010-03-09 12:00:00,39.19,39.25,39.16,39.2,87600.0,20.7983,20.8302,20.7824,20.8036,87600.0
2010-03-09 12:30:00,39.2,39.27,39.17,39.27,82900.0,20.8036,20.8408,20.7877,20.8408,82900.0
2010-03-09 13:00:00,39.26,39.3,39.2,39.22,84900.0,20.8355,20.8567,20.8036,20.8143,84900.0
2010-03-09 13:30:00,39.22,39.25,39.18,39.19,251100.0,20.8143,20.8302,20.793,20.7983,251100.0
2010-03-09 14:00:00,39.18,39.3,39.18,39.3,78700.0,20.793,20.8567,20.793,20.8567,78700.0
2010-03-09 14:30:00,39.3,39.34,39.26,39.29,177100.0,20.8567,20.8779,20.8355,20.8514,177100.0
2010-03-09 15:00:00,39.3,39.33,39.18,39.21,292200.0,20.8567,20.8726,20.793,20.809,292200.0
2010-03-09 15:30:00,39.21,39.24,39.18,39.21,498400.0,20.809,20.8249,20.793,20.809,498400.0
2010-03-10 09:30:00,39.3,39.45,39.24,39.37,220200.0,20.8567,20.9363,20.8249,20.8939,220200.0
2010-03-10 10:00:00,39.38,39.48,39.35,39.46,196300.0,20.8992,20.9522,20.8833,20.9416,196300.0
2010-03-10 10:30:00,39.46,39.49,39.32,39.37,164400.0,20.9416,20.9576,20.8673,20.8939,164400.0
2010-03-10 11:00:00,39.38,39.45,39.36,39.4,116400.0,20.8992,20.9363,20.8886,20.9098,116400.0
2010-03-10 11:30:00,39.39,39.4,39.2,39.24,271600.0,20.9045,20.9098,20.8036,20.8249,271600.0
2010-03-10 12:00:00,39.24,39.28,39.16,39.16,124500.0,20.8249,20.8461,20.7824,20.7824,124500.0
2010-03-10 12:30:00,39.16,39.26,39.11,39.23,125600.0,20.7824,20.8355,20.7559,20.8196,125600.0
2010-03-10 13:00:00,39.22,39.31,39.2,39.22,85800.0,20.8143,20.862,20.8036,20.8143,85800.0
2010-03-10 13:30:00,39.22,39.28,39.17,39.21,89900.0,20.8143,20.8461,20.7877,20.809,89900.0
2010-03-10 14:00:00,39.22,39.32,39.19,39.3,158800.0,20.8143,20.8673,20.7983,20.8567,158800.0
2010-03-10 14:30:00,39.3,39.43,39.27,39.41,364800.0,20.8567,20.9257,20.8408,20.9151,364800.0
2010-03-10 15:00:00,39.41,39.44,39.31,39.32,251700.0,20.9151,20.931,20.862,20.8673,251700.0
2010-03-10 15:30:00,39.32,39.41,39.27,39.37,564700.0,20.8673,20.9151,20.8408,20.8939,564700.0
2010-03-11 09:30:00,39.26,39.39,39.14,39.26,189100.0,20.8355,20.9045,20.7718,20.8355,189100.0
2010-03-11 10:00:00,39.28,39.42,39.26,39.39,147800.0,20.8461,20.9204,20.8355,20.9045,147800.0
2010-03-11 10:30:00,39.4,39.44,39.3,39.3,102100.0,20.9098,20.931,20.8567,20.8567,102100.0
2010-03-11 11:00:00,39.32,39.33,39.3,39.3,69100.0,20.8673,20.8726,20.8567,20.8567,69100.0
2010-03-11 11:30:00,39.3,39.41,39.3,39.4,118700.0,20.8567,20.9151,20.8567,20.9098,118700.0
2010-03-11 12:00:00,39.39,39.45,39.32,39.33,113200.0,20.9045,20.9363,20.8673,20.8726,113200.0
2010-03-11 12:30:00,39.33,39.42,39.31,39.41,63900.0,20.8726,20.9204,20.862,20.9151,63900.0
2010-03-11 13:00:00,39.41,39.44,39.4,39.43,47900.0,20.9151,20.931,20.9098,20.9257,47900.0
2010-03-11 13:30:00,39.43,39.5,39.43,39.49,68600.0,20.9257,20.9629,20.9257,20.9576,68600.0
2010-03-11 14:00:00,39.48,39.49,39.4,39.45,94500.0,20.9522,20.9576,20.9098,20.9363,94500.0
2010-03-11 14:30:00,39.44,39.49,39.44,39.45,75600.0,20.931,20.9576,20.931,20.9363,75600.0
2010-03-11 15:00:00,39.44,39.59,39.44,39.54,140200.0,20.931,21.0106,20.931,20.9841,140200.0
2010-03-11 15:30:00,39.54,39.65,39.46,39.62,353600.0,20.9841,21.0425,20.9416,21.0265,353600.0
2010-03-12 09:30:00,39.84,39.89,39.64,39.79,260600.0,21.1433,21.1698,21.0372,21.1168,260600.0
2010-03-12 10:00:00,39.79,39.84,39.71,39.81,388100.0,21.1168,21.1433,21.0743,21.1274,388100.0
2010-03-12 10:30:00,39.81,39.9,39.74,39.76,320500.0,21.1274,21.1751,21.0902,21.1008,320500.0
2010-03-12 11:00:00,39.76,39.86,39.73,39.81,179400.0,21.1008,21.1539,21.0849,21.1274,179400.0
2010-03-12 11:30:00,39.81,39.81,39.65,39.65,460400.0,21.1274,21.1274,21.0425,21.0425,460400.0
2010-03-12 12:00:00,39.65,39.69,39.6,39.65,195300.0,21.0425,21.0637,21.0159,21.0425,195300.0
2010-03-12 12:30:00,39.66,39.67,39.55,39.65,190300.0,21.0478,21.0531,20.9894,21.0425,190300.0
2010-03-12 13:00:00,39.65,39.74,39.65,39.74,95400.0,21.0425,21.0902,21.0425,21.0902,95400.0
2010-03-12 13:30:00,39.74,39.83,39.72,39.78,134500.0,21.0902,21.138,21.0796,21.1115,134500.0
2010-03-12 14:00:00,39.78,39.85,39.77,39.83,94700.0,21.1115,21.1486,21.1062,21.138,94700.0
2010-03-12 14:30:00,39.82,39.84,39.76,39.81,185800.0,21.1327,21.1433,21.1008,21.1274,185800.0
2010-03-12 15:00:00,39.8,39.8,39.71,39.71,192000.0,21.1221,21.1221,21.0743,21.0743,192000.0
2010-03-12 15:30:00,39.71,39.76,39.67,39.7,520600.0,21.0743,21.1008,21.0531,21.069,520600.0
2010-03-15 09:30:00,40.26,40.29,39.77,39.9,966600.0,21.3662,21.3821,21.1062,21.1751,966600.0
2010-03-15 10:00:00,39.91,39.97,39.87,39.92,415100.0,21.1804,21.2123,21.1592,21.1858,415100.0
2010-03-15 10:30:00,39.93,39.98,39.72,39.74,365400.0,21.1911,21.2176,21.0796,21.0902,365400.0
2010-03-15 11:00:00,39.75,39.75,39.55,39.59,471000.0,21.0955,21.0955,20.9894,21.0106,471000.0
2010-03-15 11:30:00,39.59,39.76,39.57,39.75,195900.0,21.0106,21.1008,21.0,21.0955,195900.0
2010-03-15 12:00:00,39.74,39.74,39.67,39.72,76800.0,21.0902,21.0902,21.0531,21.0796,76800.0
2010-03-15 12:30:00,39.71,39.77,39.67,39.74,103400.0,21.0743,21.1062,21.0531,21.0902,103400.0
2010-03-15 13:00:00,39.74,39.75,39.67,39.68,215100.0,21.0902,21.0955,21.0531,21.0584,215100.0
2010-03-15 13:30:00,39.68,39.7,39.59,39.6,136800.0,21.0584,21.069,21.0106,21.0159,136800.0
2010-03-15 14:00:00,39.6,39.62,39.48,39.49,318800.0,21.0159,21.0265,20.9522,20.9576,318800.0
2010-03-15 14:30:00,39.49,39.64,39.49,39.59,193700.0,20.9576,21.0372,20.9576,21.0106,193700.0
2010-03-15 15:00:00,39.58,39.68,39.55,39.68,270500.0,21.0053,21.0584,20.9894,21.0584,270500.0
2010-03-15 15:30:00,39.68,39.72,39.67,39.69,556600.0,21.0584,21.0796,21.0531,21.0637,556600.0
2010-03-16 09:30:00,40.16,40.16,39.79,39.82,672900.0,21.3131,21.3131,21.1168,21.1327,672900.0
2010-03-16 10:00:00,39.83,39.86,39.79,39.85,282400.0,21.138,21.1539,21.1168,21.1486,282400.0
2010-03-16 10:30:00,39.85,39.96,39.81,39.9,291200.0,21.1486,21.207,21.1274,21.1751,291200.0
2010-03-16 11:00:00,39.91,40.05,39.88,40.04,271600.0,21.1804,21.2547,21.1645,21.2494,271600.0
2010-03-16 11:30:00,40.04,40.12,39.99,40.05,171600.0,21.2494,21.2919,21.2229,21.2547,171600.0
2010-03-16 12:00:00,40.04,40.05,39.97,40.01,154100.0,21.2494,21.2547,21.2123,21.2335,154100.0
2010-03-16 12:30:00,40.01,40.07,39.98,40.06,139200.0,21.2335,21.2654,21.2176,21.2601,139200.0
2010-03-16 13:00:00,40.06,40.06,39.95,39.95,131100.0,21.2601,21.2601,21.2017,21.2017,131100.0
2010-03-16 13:30:00,39.96,39.96,39.83,39.89,196000.0,21.207,21.207,21.138,21.1698,196000.0
2010-03-16 14:00:00,39.88,39.88,39.73,39.81,547500.0,21.1645,21.1645,21.0849,21.1274,547500.0
2010-03-16 14:30:00,39.8,39.83,39.61,39.68,641000.0,21.1221,21.138,21.0212,21.0584,641000.0
2010-03-16 15:00:00,39.68,39.87,39.67,39.85,420600.0,21.0584,21.1592,21.0531,21.1486,420600.0
2010-03-16 15:30:00,39.85,39.97,39.81,39.91,561700.0,21.1486,21.2123,21.1274,21.1804,561700.0
2010-03-17 09:30:00,40.01,40.1,39.92,40.1,356400.0,21.2335,21.2813,21.1858,21.2813,356400.0
2010-03-17 10:00:00,40.09,40.17,40.05,40.05,306600.0,21.276,21.3184,21.2547,21.2547,306600.0
2010-03-17 10:30:00,40.05,40.2,40.05,40.13,285700.0,21.2547,21.3344,21.2547,21.2972,285700.0
2010-03-17 11:00:00,40.14,40.28,40.14,40.24,414500.0,21.3025,21.3768,21.3025,21.3556,414500.0
2010-03-17 11:30:00,40.25,40.28,40.15,40.23,557800.0,21.3609,21.3768,21.3078,21.3503,557800.0
2010-03-17 12:00:00,40.22,40.26,40.19,40.21,262600.0,21.345,21.3662,21.329,21.3397,262600.0
2010-03-17 12:30:00,40.22,40.3,40.2,40.29,319600.0,21.345,21.3874,21.3344,21.3821,319600.0
2010-03-17 13:00:00,40.28,40.34,40.26,40.32,379900.0,21.3768,21.4087,21.3662,21.398,379900.0
2010-03-17 13:30:00,40.31,40.42,40.3,40.4,496200.0,21.3927,21.4511,21.3874,21.4405,496200.0
2010-03-17 14:00:00,40.41,40.58,40.41,40.58,450200.0,21.4458,21.536,21.4458,21.536,450200.0
2010-03-17 14:30:00,40.58,40.62,40.49,40.51,660800.0,21.536,21.5573,21.4883,21.4989,660800.0
2010-03-17 15:00:00,40.51,40.54,40.31,40.44,851400.0,21.4989,21.5148,21.3927,21.4617,851400.0
2010-03-17 15:30:00,40.44,40.58,40.4,40.56,941400.0,21.4617,21.536,21.4405,21.5254,941400.0
2010-03-18 09:30:00,40.54,40.63,40.29,40.34,362000.0,21.5148,21.5626,21.3821,21.4087,362000.0
2010-03-18 10:00:00,40.34,40.49,40.33,40.36,221900.0,21.4087,21.4883,21.4033,21.4193,221900.0
2010-03-18 10:30:00,40.36,40.4,40.31,40.38,543700.0,21.4193,21.4405,21.3927,21.4299,543700.0
2010-03-18 11:00:00,40.39,40.47,40.32,40.32,318600.0,21.4352,21.4776,21.398,21.398,318600.0
2010-03-18 11:30:00,40.33,40.36,40.15,40.15,263700.0,21.4033,21.4193,21.3078,21.3078,263700.0
2010-03-18 12:00:00,40.15,40.31,40.14,40.28,259400.0,21.3078,21.3927,21.3025,21.3768,259400.0
2010-03-18 12:30:00,40.28,40.29,40.21,40.21,203000.0,21.3768,21.3821,21.3397,21.3397,203000.0
2010-03-18 13:00:00,40.21,40.32,40.2,40.27,233000.0,21.3397,21.398,21.3344,21.3715,233000.0
2010-03-18 13:30:00,40.27,40.34,40.25,40.33,152000.0,21.3715,21.4087,21.3609,21.4033,152000.0
2010-03-18 14:00:00,40.33,40.45,40.32,40.44,167200.0,21.4033,21.467,21.398,21.4617,167200.0
2010-03-18 14:30:00,40.45,40.5,40.41,40.43,288000.0,21.467,21.4936,21.4458,21.4564,288000.0
2010-03-18 15:00:00,40.43,40.48,40.34,40.47,336100.0,21.4564,21.483,21.4087,21.4776,336100.0
2010-03-18 15:30:00,40.48,40.57,40.42,40.52,497100.0,21.483,21.5307,21.4511,21.5042,497100.0
2010-03-19 09:30:00,40.49,40.77,40.49,40.61,1270200.0,21.4883,21.6369,21.4883,21.5519,1270200.0
2010-03-19 10:00:00,40.63,40.65,40.5,40.63,362000.0,21.5626,21.5732,21.4936,21.5626,362000.0
2010-03-19 10:30:00,40.63,40.71,40.52,40.68,298400.0,21.5626,21.605,21.5042,21.5891,298400.0
2010-03-19 11:00:00,40.67,40.71,40.62,40.62,259400.0,21.5838,21.605,21.5573,21.5573,259400.0
2010-03-19 11:30:00,40.62,40.71,40.59,40.69,287800.0,21.5573,21.605,21.5413,21.5944,287800.0
2010-03-19 12:00:00,40.7,40.75,40.64,40.67,629000.0,21.5997,21.6262,21.5679,21.5838,629000.0
2010-03-19 12:30:00,40.67,40.68,40.5,40.53,242500.0,21.5838,21.5891,21.4936,21.5095,242500.0
2010-03-19 13:00:00,40.53,40.59,40.5,40.59,207100.0,21.5095,21.5413,21.4936,21.5413,207100.0
2010-03-19 13:30:00,40.59,40.61,40.53,40.54,186800.0,21.5413,21.5519,21.5095,21.5148,186800.0
2010-03-19 14:00:00,40.53,40.54,40.4,40.49,286200.0,21.5095,21.5148,21.4405,21.4883,286200.0
2010-03-19 14:30:00,40.48,40.49,40.39,40.39,254600.0,21.483,21.4883,21.4352,21.4352,254600.0
2010-03-19 15:00:00,40.39,40.52,40.38,40.5,313800.0,21.4352,21.5042,21.4299,21.4936,313800.0
2010-03-19 15:30:00,40.5,40.71,40.42,40.69,824000.0,21.4936,21.605,21.4511,21.5944,824000.0
2010-03-22 09:30:00,40.66,40.66,40.23,40.41,646400.0,21.5785,21.5785,21.3503,21.4458,646400.0
2010-03-22 10:00:00,40.4,40.48,40.31,40.38,457800.0,21.4405,21.483,21.3927,21.4299,457800.0
2010-03-22 10:30:00,40.38,40.46,40.3,40.31,391600.0,21.4299,21.4723,21.3874,21.3927,391600.0
2010-03-22 11:00:00,40.31,40.32,40.19,40.2,264900.0,21.3927,21.398,21.329,21.3344,264900.0
2010-03-22 11:30:00,40.19,40.24,40.05,40.05,352300.0,21.329,21.3556,21.2547,21.2547,352300.0
2010-03-22 12:00:00,40.05,40.09,39.92,40.08,387700.0,21.2547,21.276,21.1858,21.2707,387700.0
2010-03-22 12:30:00,40.08,40.12,40.04,40.06,180300.0,21.2707,21.2919,21.2494,21.2601,180300.0
2010-03-22 13:00:00,40.05,40.11,40.03,40.05,400400.0,21.2547,21.2866,21.2441,21.2547,400400.0
2010-03-22 13:30:00,40.06,40.08,40.0,40.06,163700.0,21.2601,21.2707,21.2282,21.2601,163700.0
2010-03-22 14:00:00,40.06,40.1,40.01,40.1,190800.0,21.2601,21.2813,21.2335,21.2813,190800.0
2010-03-22 14:30:00,40.1,40.16,40.1,40.15,223500.0,21.2813,21.3131,21.2813,21.3078,223500.0
2010-03-22 15:00:00,40.14,40.18,40.12,40.14,337500.0,21.3025,21.3237,21.2919,21.3025,337500.0
2010-03-22 15:30:00,40.14,40.17,40.1,40.15,550500.0,21.3025,21.3184,21.2813,21.3078,550500.0
2010-03-23 09:30:00,40.16,40.26,39.82,39.92,510400.0,21.3131,21.3662,21.1327,21.1858,510400.0
2010-03-23 10:00:00,39.92,40.03,39.85,39.97,468200.0,21.1858,21.2441,21.1486,21.2123,468200.0
2010-03-23 10:30:00,39.96,40.05,39.95,40.0,183000.0,21.207,21.2547,21.2017,21.2282,183000.0
2010-03-23 11:00:00,40.01,40.06,39.9,39.94,291100.0,21.2335,21.2601,21.1751,21.1964,291100.0
2010-03-23 11:30:00,39.94,40.09,39.91,40.06,191700.0,21.1964,21.276,21.1804,21.2601,191700.0
2010-03-23 12:00:00,40.07,40.19,40.07,40.15,142200.0,21.2654,21.329,21.2654,21.3078,142200.0
2010-03-23 12:30:00,40.16,40.17,40.11,40.12,106000.0,21.3131,21.3184,21.2866,21.2919,106000.0
2010-03-23 13:00:00,40.13,40.17,40.11,40.15,169400.0,21.2972,21.3184,21.2866,21.3078,169400.0
2010-03-23 13:30:00,40.15,40.16,40.1,40.12,145900.0,21.3078,21.3131,21.2813,21.2919,145900.0
2010-03-23 14:00:00,40.13,40.23,40.13,40.19,176800.0,21.2972,21.3503,21.2972,21.329,176800.0
2010-03-23 14:30:00,40.19,40.19,40.09,40.14,184300.0,21.329,21.329,21.276,21.3025,184300.0
2010-03-23 15:00:00,40.14,40.24,40.09,40.2,365400.0,21.3025,21.3556,21.276,21.3344,365400.0
2010-03-23 15:30:00,40.2,40.25,40.16,40.21,449500.0,21.3344,21.3609,21.3131,21.3397,449500.0
2010-03-24 09:30:00,39.92,40.17,39.86,40.11,237900.0,21.1858,21.3184,21.1539,21.2866,237900.0
2010-03-24 10:00:00,40.1,40.22,40.07,40.16,223800.0,21.2813,21.345,21.2654,21.3131,223800.0
2010-03-24 10:30:00,40.16,40.22,40.14,40.19,240700.0,21.3131,21.345,21.3025,21.329,240700.0
2010-03-24 11:00:00,40.19,40.21,40.06,40.08,244100.0,21.329,21.3397,21.2601,21.2707,244100.0
2010-03-24 11:30:00,40.09,40.19,40.05,40.19,197900.0,21.276,21.329,21.2547,21.329,197900.0
2010-03-24 12:00:00,40.17,40.18,40.11,40.11,178400.0,21.3184,21.3237,21.2866,21.2866,178400.0
2010-03-24 12:30:00,40.12,40.25,40.11,40.21,184300.0,21.2919,21.3609,21.2866,21.3397,184300.0
2010-03-24 13:00:00,40.21,40.24,40.08,40.12,232200.0,21.3397,21.3556,21.2707,21.2919,232200.0
2010-03-24 13:30:00,40.13,40.2,40.04,40.07,163000.0,21.2972,21.3344,21.2494,21.2654,163000.0
2010-03-24 14:00:00,40.07,40.15,40.04,40.11,168900.0,21.2654,21.3078,21.2494,21.2866,168900.0
2010-03-24 14:30:00,40.11,40.13,40.07,40.1,170500.0,21.2866,21.2972,21.2654,21.2813,170500.0
2010-03-24 15:00:00,40.1,40.2,40.07,40.15,264400.0,21.2813,21.3344,21.2654,21.3078,264400.0
2010-03-24 15:30:00,40.15,40.25,40.07,40.1,523000.0,21.3078,21.3609,21.2654,21.2813,523000.0
2010-03-25 09:30:00,40.11,40.35,40.11,40.22,315100.0,21.2866,21.414,21.2866,21.345,315100.0
2010-03-25 10:00:00,40.22,40.24,40.03,40.03,359700.0,21.345,21.3556,21.2441,21.2441,359700.0
2010-03-25 10:30:00,40.03,40.04,39.93,39.96,313000.0,21.2441,21.2494,21.1911,21.207,313000.0
2010-03-25 11:00:00,39.95,40.14,39.93,40.14,321800.0,21.2017,21.3025,21.1911,21.3025,321800.0
2010-03-25 11:30:00,40.14,40.27,40.14,40.25,310900.0,21.3025,21.3715,21.3025,21.3609,310900.0
2010-03-25 12:00:00,40.25,40.28,40.23,40.26,374800.0,21.3609,21.3768,21.3503,21.3662,374800.0
2010-03-25 12:30:00,40.26,40.31,40.25,40.29,230600.0,21.3662,21.3927,21.3609,21.3821,230600.0
2010-03-25 13:00:00,40.3,40.35,40.29,40.34,1225700.0,21.3874,21.414,21.3821,21.4087,1225700.0
2010-03-25 13:30:00,40.34,40.39,40.33,40.38,540400.0,21.4087,21.4352,21.4033,21.4299,540400.0
2010-03-25 14:00:00,40.38,40.44,40.34,40.43,480900.0,21.4299,21.4617,21.4087,21.4564,480900.0
2010-03-25 14:30:00,40.42,40.42,40.27,40.33,428900.0,21.4511,21.4511,21.3715,21.4033,428900.0
2010-03-25 15:00:00,40.34,40.46,40.31,40.44,312200.0,21.4087,21.4723,21.3927,21.4617,312200.0
2010-03-25 15:30:00,40.44,40.46,40.24,40.27,758700.0,21.4617,21.4723,21.3556,21.3715,758700.0
2010-03-26 09:30:00,40.42,40.42,40.13,40.21,273800.0,21.4511,21.4511,21.2972,21.3397,273800.0
2010-03-26 10:00:00,40.21,40.37,40.21,40.33,333100.0,21.3397,21.4246,21.3397,21.4033,333100.0
2010-03-26 10:30:00,40.32,40.5,40.32,40.43,376200.0,21.398,21.4936,21.398,21.4564,376200.0
2010-03-26 11:00:00,40.44,40.47,40.35,40.46,267100.0,21.4617,21.4776,21.414,21.4723,267100.0
2010-03-26 11:30:00,40.46,40.61,40.46,40.61,242900.0,21.4723,21.5519,21.4723,21.5519,242900.0
2010-03-26 12:00:00,40.61,40.7,40.6,40.66,514500.0,21.5519,21.5997,21.5466,21.5785,514500.0
2010-03-26 12:30:00,40.67,40.67,40.59,40.63,281400.0,21.5838,21.5838,21.5413,21.5626,281400.0
2010-03-26 13:00:00,40.63,40.64,40.57,40.57,303000.0,21.5626,21.5679,21.5307,21.5307,303000.0
2010-03-26 13:30:00,40.57,40.62,40.57,40.6,252700.0,21.5307,21.5573,21.5307,21.5466,252700.0
2010-03-26 14:00:00,40.59,40.64,40.53,40.62,409900.0,21.5413,21.5679,21.5095,21.5573,409900.0
2010-03-26 14:30:00,40.63,40.66,40.61,40.61,329700.0,21.5626,21.5785,21.5519,21.5519,329700.0
2010-03-26 15:00:00,40.61,40.71,40.59,40.65,431000.0,21.5519,21.605,21.5413,21.5732,431000.0
2010-03-26 15:30:00,40.65,40.68,40.59,40.61,722200.0,21.5732,21.5891,21.5413,21.5519,722200.0
2010-03-29 09:30:00,40.75,41.07,40.62,41.06,469100.0,21.6262,21.7961,21.5573,21.7908,469100.0
2010-03-29 10:00:00,41.06,41.26,41.05,41.14,486600.0,21.7908,21.8969,21.7855,21.8332,486600.0
2010-03-29 10:30:00,41.14,41.27,41.08,41.11,280100.0,21.8332,21.9022,21.8014,21.8173,280100.0
2010-03-29 11:00:00,41.11,41.24,41.07,41.19,176600.0,21.8173,21.8863,21.7961,21.8598,176600.0
2010-03-29 11:30:00,41.19,41.2,41.07,41.09,122600.0,21.8598,21.8651,21.7961,21.8067,122600.0
2010-03-29 12:00:00,41.08,41.17,41.07,41.13,137200.0,21.8014,21.8491,21.7961,21.8279,137200.0
2010-03-29 12:30:00,41.13,41.17,41.11,41.16,120400.0,21.8279,21.8491,21.8173,21.8438,120400.0
2010-03-29 13:00:00,41.17,41.2,41.12,41.15,150500.0,21.8491,21.8651,21.8226,21.8385,150500.0
2010-03-29 13:30:00,41.15,41.17,41.1,41.15,254200.0,21.8385,21.8491,21.812,21.8385,254200.0
2010-03-29 14:00:00,41.14,41.16,41.11,41.15,119200.0,21.8332,21.8438,21.8173,21.8385,119200.0
2010-03-29 14:30:00,41.14,41.19,41.13,41.17,339800.0,21.8332,21.8598,21.8279,21.8491,339800.0
2010-03-29 15:00:00,41.17,41.26,41.15,41.26,234700.0,21.8491,21.8969,21.8385,21.8969,234700.0
2010-03-29 15:30:00,41.26,41.26,41.17,41.19,821600.0,21.8969,21.8969,21.8491,21.8598,821600.0
2010-03-30 09:30:00,41.15,41.37,41.13,41.3,968300.0,21.8385,21.9553,21.8279,21.9181,968300.0
2010-03-30 10:00:00,41.31,41.47,41.28,41.47,418200.0,21.9234,22.0084,21.9075,22.0084,418200.0
2010-03-30 10:30:00,41.47,41.61,41.42,41.6,307600.0,22.0084,22.0826,21.9818,22.0773,307600.0
2010-03-30 11:00:00,41.59,41.6,41.36,41.44,366600.0,22.072,22.0773,21.95,21.9924,366600.0
2010-03-30 11:30:00,41.44,41.45,41.28,41.29,213900.0,21.9924,21.9977,21.9075,21.9128,213900.0
2010-03-30 12:00:00,41.29,41.36,41.23,41.31,171400.0,21.9128,21.95,21.881,21.9234,171400.0
2010-03-30 12:30:00,41.31,41.34,41.28,41.32,236800.0,21.9234,21.9394,21.9075,21.9287,236800.0
2010-03-30 13:00:00,41.32,41.32,41.19,41.19,167700.0,21.9287,21.9287,21.8598,21.8598,167700.0
2010-03-30 13:30:00,41.2,41.23,41.18,41.2,400100.0,21.8651,21.881,21.8544,21.8651,400100.0
2010-03-30 14:00:00,41.2,41.28,41.2,41.25,180000.0,21.8651,21.9075,21.8651,21.8916,180000.0
2010-03-30 14:30:00,41.24,41.37,41.24,41.3,180200.0,21.8863,21.9553,21.8863,21.9181,180200.0
2010-03-30 15:00:00,41.31,41.36,41.29,41.34,250000.0,21.9234,21.95,21.9128,21.9394,250000.0
2010-03-30 15:30:00,41.33,41.37,41.25,41.26,496100.0,21.9341,21.9553,21.8916,21.8969,496100.0
2010-03-31 09:30:00,41.19,41.24,40.96,41.02,404400.0,21.8598,21.8863,21.7377,21.7695,404400.0
2010-03-31 10:00:00,41.01,41.26,41.01,41.26,183900.0,21.7642,21.8969,21.7642,21.8969,183900.0
2010-03-31 10:30:00,41.26,41.28,41.17,41.26,300500.0,21.8969,21.9075,21.8491,21.8969,300500.0
2010-03-31 11:00:00,41.26,41.32,41.22,41.28,207900.0,21.8969,21.9287,21.8757,21.9075,207900.0
2010-03-31 11:30:00,41.28,41.39,41.28,41.3,118100.0,21.9075,21.9659,21.9075,21.9181,118100.0
2010-03-31 12:00:00,41.3,41.36,41.25,41.28,111900.0,21.9181,21.95,21.8916,21.9075,111900.0
2010-03-31 12:30:00,41.29,41.32,41.26,41.3,160200.0,21.9128,21.9287,21.8969,21.9181,160200.0
2010-03-31 13:00:00,41.3,41.32,41.29,41.3,65900.0,21.9181,21.9287,21.9128,21.9181,65900.0
2010-03-31 13:30:00,41.3,41.33,41.28,41.29,90900.0,21.9181,21.9341,21.9075,21.9128,90900.0
2010-03-31 14:00:00,41.29,41.34,41.27,41.29,117900.0,21.9128,21.9394,21.9022,21.9128,117900.0
2010-03-31 14:30:00,41.29,41.33,41.25,41.29,278200.0,21.9128,21.9341,21.8916,21.9128,278200.0
2010-03-31 15:00:00,41.29,41.29,41.2,41.23,392300.0,21.9128,21.9128,21.8651,21.881,392300.0
2010-03-31 15:30:00,41.24,41.25,41.06,41.11,645800.0,21.8863,21.8916,21.7908,21.8173,645800.0
2010-04-01 09:30:00,41.2,41.57,41.16,41.49,234500.0,21.8651,22.0614,21.8438,22.019,234500.0
2010-04-01 10:00:00,41.5,41.53,41.39,41.49,298700.0,22.0243,22.0402,21.9659,22.019,298700.0
2010-04-01 10:30:00,41.5,41.52,41.46,41.48,169400.0,22.0243,22.0349,22.003,22.0137,169400.0
2010-04-01 11:00:00,41.48,41.57,41.48,41.57,160400.0,22.0137,22.0614,22.0137,22.0614,160400.0
2010-04-01 11:30:00,41.57,41.68,41.56,41.64,170100.0,22.0614,22.1198,22.0561,22.0986,170100.0
2010-04-01 12:00:00,41.64,41.67,41.62,41.62,149300.0,22.0986,22.1145,22.088,22.088,149300.0
2010-04-01 12:30:00,41.62,41.63,41.54,41.56,117300.0,22.088,22.0933,22.0455,22.0561,117300.0
2010-04-01 13:00:00,41.56,41.6,41.54,41.58,153000.0,22.0561,22.0773,22.0455,22.0667,153000.0
2010-04-01 13:30:00,41.59,41.67,41.58,41.65,276900.0,22.072,22.1145,22.0667,22.1039,276900.0
2010-04-01 14:00:00,41.65,41.68,41.61,41.67,280500.0,22.1039,22.1198,22.0826,22.1145,280500.0
2010-04-01 14:30:00,41.67,41.73,41.64,41.69,429500.0,22.1145,22.1463,22.0986,22.1251,429500.0
2010-04-01 15:00:00,41.69,41.71,41.65,41.7,315000.0,22.1251,22.1357,22.1039,22.1304,315000.0
2010-04-01 15:30:00,41.71,41.82,41.71,41.8,491400.0,22.1357,22.1941,22.1357,22.1835,491400.0
2010-04-05 09:30:00,41.88,41.88,41.67,41.73,222900.0,22.2259,22.2259,22.1145,22.1463,222900.0
2010-04-05 10:00:00,41.74,41.8,41.65,41.73,291800.0,22.1516,22.1835,22.1039,22.1463,291800.0
2010-04-05 10:30:00,41.73,41.84,41.71,41.83,289300.0,22.1463,22.2047,22.1357,22.1994,289300.0
2010-04-05 11:00:00,41.83,41.93,41.81,41.9,714600.0,22.1994,22.2525,22.1888,22.2366,714600.0
2010-04-05 11:30:00,41.89,41.9,41.77,41.81,135800.0,22.2312,22.2366,22.1676,22.1888,135800.0
2010-04-05 12:00:00,41.82,41.82,41.7,41.73,153200.0,22.1941,22.1941,22.1304,22.1463,153200.0
2010-04-05 12:30:00,41.73,41.76,41.72,41.74,107100.0,22.1463,22.1623,22.141,22.1516,107100.0
2010-04-05 13:00:00,41.74,41.77,41.73,41.74,166600.0,22.1516,22.1676,22.1463,22.1516,166600.0
2010-04-05 13:30:00,41.73,41.76,41.72,41.74,178700.0,22.1463,22.1623,22.141,22.1516,178700.0
2010-04-05 14:00:00,41.75,41.76,41.73,41.74,169100.0,22.1569,22.1623,22.1463,22.1516,169100.0
2010-04-05 14:30:00,41.73,41.82,41.72,41.77,212400.0,22.1463,22.1941,22.141,22.1676,212400.0
2010-04-05 15:00:00,41.76,41.78,41.74,41.75,100600.0,22.1623,22.1729,22.1516,22.1569,100600.0
2010-04-05 15:30:00,41.75,41.84,41.74,41.79,470000.0,22.1569,22.2047,22.1516,22.1782,470000.0
2010-04-06 09:30:00,41.59,41.72,41.54,41.63,264000.0,22.072,22.141,22.0455,22.0933,264000.0
2010-04-06 10:00:00,41.62,41.73,41.62,41.7,148800.0,22.088,22.1463,22.088,22.1304,148800.0
2010-04-06 10:30:00,41.7,41.71,41.6,41.61,166300.0,22.1304,22.1357,22.0773,22.0826,166300.0
2010-04-06 11:00:00,41.6,41.62,41.48,41.49,280500.0,22.0773,22.088,22.0137,22.019,280500.0
2010-04-06 11:30:00,41.5,41.56,41.49,41.5,342100.0,22.0243,22.0561,22.019,22.0243,342100.0
2010-04-06 12:00:00,41.51,41.54,41.49,41.5,175400.0,22.0296,22.0455,22.019,22.0243,175400.0
2010-04-06 12:30:00,41.5,41.53,41.49,41.53,151500.0,22.0243,22.0402,22.019,22.0402,151500.0
2010-04-06 13:00:00,41.53,41.65,41.52,41.65,115200.0,22.0402,22.1039,22.0349,22.1039,115200.0
2010-04-06 13:30:00,41.65,41.76,41.64,41.74,106900.0,22.1039,22.1623,22.0986,22.1516,106900.0
2010-04-06 14:00:00,41.75,41.84,41.75,41.77,252400.0,22.1569,22.2047,22.1569,22.1676,252400.0
2010-04-06 14:30:00,41.78,41.84,41.75,41.83,214100.0,22.1729,22.2047,22.1569,22.1994,214100.0
2010-04-06 15:00:00,41.84,41.84,41.68,41.69,263600.0,22.2047,22.2047,22.1198,22.1251,263600.0
2010-04-06 15:30:00,41.69,41.74,41.67,41.7,488900.0,22.1251,22.1516,22.1145,22.1304,488900.0
2010-04-07 09:30:00,41.54,41.71,41.52,41.69,313900.0,22.0455,22.1357,22.0349,22.1251,313900.0
2010-04-07 10:00:00,41.68,41.71,41.65,41.68,190800.0,22.1198,22.1357,22.1039,22.1198,190800.0
2010-04-07 10:30:00,41.68,41.69,41.55,41.56,244300.0,22.1198,22.1251,22.0508,22.0561,244300.0
2010-04-07 11:00:00,41.56,41.75,41.55,41.74,199000.0,22.0561,22.1569,22.0508,22.1516,199000.0
2010-04-07 11:30:00,41.74,41.75,41.69,41.69,132700.0,22.1516,22.1569,22.1251,22.1251,132700.0
2010-04-07 12:00:00,41.68,41.7,41.64,41.65,93600.0,22.1198,22.1304,22.0986,22.1039,93600.0
2010-04-07 12:30:00,41.65,41.69,41.62,41.67,98400.0,22.1039,22.1251,22.088,22.1145,98400.0
2010-04-07 13:00:00,41.67,41.81,41.67,41.8,139200.0,22.1145,22.1888,22.1145,22.1835,139200.0
2010-04-07 13:30:00,41.8,41.81,41.69,41.72,111000.0,22.1835,22.1888,22.1251,22.141,111000.0
2010-04-07 14:00:00,41.72,41.72,41.61,41.64,215400.0,22.141,22.141,22.0826,22.0986,215400.0
2010-04-07 14:30:00,41.63,41.66,41.59,41.64,264900.0,22.0933,22.1092,22.072,22.0986,264900.0
2010-04-07 15:00:00,41.63,41.63,41.42,41.51,373300.0,22.0933,22.0933,21.9818,22.0296,373300.0
2010-04-07 15:30:00,41.51,41.65,41.48,41.63,408000.0,22.0296,22.1039,22.0137,22.0933,408000.0
2010-04-08 09:30:00,41.5,41.55,41.41,41.51,180400.0,22.0243,22.0508,21.9765,22.0296,180400.0
2010-04-08 10:00:00,41.52,41.58,41.46,41.58,225200.0,22.0349,22.0667,22.003,22.0667,225200.0
2010-04-08 10:30:00,41.58,41.6,41.41,41.41,159300.0,22.0667,22.0773,21.9765,21.9765,159300.0
2010-04-08 11:00:00,41.42,41.47,41.41,41.41,198700.0,21.9818,22.0084,21.9765,21.9765,198700.0
2010-04-08 11:30:00,41.42,41.53,41.41,41.48,167700.0,21.9818,22.0402,21.9765,22.0137,167700.0
2010-04-08 12:00:00,41.48,41.52,41.44,41.49,165400.0,22.0137,22.0349,21.9924,22.019,165400.0
2010-04-08 12:30:00,41.48,41.53,41.48,41.53,129700.0,22.0137,22.0402,22.0137,22.0402,129700.0
2010-04-08 13:00:00,41.52,41.57,41.45,41.53,342200.0,22.0349,22.0614,21.9977,22.0402,342200.0
2010-04-08 13:30:00,41.53,41.57,41.5,41.51,118300.0,22.0402,22.0614,22.0243,22.0296,118300.0
2010-04-08 14:00:00,41.52,41.58,41.51,41.58,101600.0,22.0349,22.0667,22.0296,22.0667,101600.0
2010-04-08 14:30:00,41.58,41.6,41.55,41.58,112300.0,22.0667,22.0773,22.0508,22.0667,112300.0
2010-04-08 15:00:00,41.58,41.61,41.5,41.5,251500.0,22.0667,22.0826,22.0243,22.0243,251500.0
2010-04-08 15:30:00,41.5,41.54,41.41,41.45,440900.0,22.0243,22.0455,21.9765,21.9977,440900.0
2010-04-09 09:30:00,41.0,41.11,40.71,40.95,841400.0,21.7589,21.8173,21.605,21.7324,841400.0
2010-04-09 10:00:00,40.95,41.23,40.88,41.08,536500.0,21.7324,21.881,21.6952,21.8014,536500.0
2010-04-09 10:30:00,41.08,41.1,40.97,41.0,355700.0,21.8014,21.812,21.743,21.7589,355700.0
2010-04-09 11:00:00,41.0,41.09,40.99,41.09,256400.0,21.7589,21.8067,21.7536,21.8067,256400.0
2010-04-09 11:30:00,41.08,41.26,41.08,41.25,296500.0,21.8014,21.8969,21.8014,21.8916,296500.0
2010-04-09 12:00:00,41.25,41.26,41.18,41.24,230200.0,21.8916,21.8969,21.8544,21.8863,230200.0
2010-04-09 12:30:00,41.23,41.41,41.23,41.39,268200.0,21.881,21.9765,21.881,21.9659,268200.0
2010-04-09 13:00:00,41.38,41.39,41.29,41.38,165500.0,21.9606,21.9659,21.9128,21.9606,165500.0
2010-04-09 13:30:00,41.38,41.43,41.27,41.27,232700.0,21.9606,21.9871,21.9022,21.9022,232700.0
2010-04-09 14:00:00,41.28,41.34,41.2,41.33,208600.0,21.9075,21.9394,21.8651,21.9341,208600.0
2010-04-09 14:30:00,41.34,41.39,41.3,41.3,196200.0,21.9394,21.9659,21.9181,21.9181,196200.0
2010-04-09 15:00:00,41.3,41.47,41.3,41.45,290000.0,21.9181,22.0084,21.9181,21.9977,290000.0
2010-04-09 15:30:00,41.46,41.64,41.43,41.61,562000.0,22.003,22.0986,21.9871,22.0826,562000.0
2010-04-12 09:30:00,41.77,41.92,41.72,41.74,246800.0,22.1676,22.2472,22.141,22.1516,246800.0
2010-04-12 10:00:00,41.74,41.76,41.68,41.68,120000.0,22.1516,22.1623,22.1198,22.1198,120000.0
2010-04-12 10:30:00,41.69,41.69,41.59,41.69,138600.0,22.1251,22.1251,22.072,22.1251,138600.0
2010-04-12 11:00:00,41.68,41.69,41.62,41.65,115600.0,22.1198,22.1251,22.088,22.1039,115600.0
2010-04-12 11:30:00,41.65,41.81,41.64,41.79,263700.0,22.1039,22.1888,22.0986,22.1782,263700.0
2010-04-12 12:00:00,41.78,41.8,41.73,41.75,88200.0,22.1729,22.1835,22.1463,22.1569,88200.0
2010-04-12 12:30:00,41.75,41.78,41.73,41.74,78700.0,22.1569,22.1729,22.1463,22.1516,78700.0
2010-04-12 13:00:00,41.75,41.84,41.75,41.79,93300.0,22.1569,22.2047,22.1569,22.1782,93300.0
2010-04-12 13:30:00,41.79,41.81,41.73,41.73,134900.0,22.1782,22.1888,22.1463,22.1463,134900.0
2010-04-12 14:00:00,41.74,41.77,41.72,41.75,124400.0,22.1516,22.1676,22.141,22.1569,124400.0
2010-04-12 14:30:00,41.75,41.81,41.74,41.8,123400.0,22.1569,22.1888,22.1516,22.1835,123400.0
2010-04-12 15:00:00,41.8,41.83,41.76,41.76,222800.0,22.1835,22.1994,22.1623,22.1623,222800.0
2010-04-12 15:30:00,41.77,41.8,41.71,41.79,296100.0,22.1676,22.1835,22.1357,22.1782,296100.0
2010-04-13 09:30:00,41.65,41.8,41.61,41.71,279600.0,22.1039,22.1835,22.0826,22.1357,279600.0
2010-04-13 10:00:00,41.7,41.72,41.56,41.57,178600.0,22.1304,22.141,22.0561,22.0614,178600.0
2010-04-13 10:30:00,41.58,41.58,41.5,41.51,263400.0,22.0667,22.0667,22.0243,22.0296,263400.0
2010-04-13 11:00:00,41.51,41.58,41.5,41.56,167500.0,22.0296,22.0667,22.0243,22.0561,167500.0
2010-04-13 11:30:00,41.56,41.59,41.55,41.59,98600.0,22.0561,22.072,22.0508,22.072,98600.0
2010-04-13 12:00:00,41.59,41.7,41.58,41.68,190700.0,22.072,22.1304,22.0667,22.1198,190700.0
2010-04-13 12:30:00,41.68,41.69,41.61,41.66,107100.0,22.1198,22.1251,22.0826,22.1092,107100.0
2010-04-13 13:00:00,41.66,41.74,41.66,41.74,104100.0,22.1092,22.1516,22.1092,22.1516,104100.0
2010-04-13 13:30:00,41.73,41.78,41.71,41.72,146000.0,22.1463,22.1729,22.1357,22.141,146000.0
2010-04-13 14:00:00,41.73,41.79,41.72,41.76,114400.0,22.1463,22.1782,22.141,22.1623,114400.0
2010-04-13 14:30:00,41.76,41.82,41.74,41.74,130800.0,22.1623,22.1941,22.1516,22.1516,130800.0
2010-04-13 15:00:00,41.74,41.78,41.66,41.74,236400.0,22.1516,22.1729,22.1092,22.1516,236400.0
2010-04-13 15:30:00,41.74,41.76,41.66,41.67,315300.0,22.1516,22.1623,22.1092,22.1145,315300.0
2010-04-14 09:30:00,41.61,41.74,41.44,41.45,230000.0,22.0826,22.1516,21.9924,21.9977,230000.0
2010-04-14 10:00:00,41.44,41.49,41.37,41.42,249600.0,21.9924,22.019,21.9553,21.9818,249600.0
2010-04-14 10:30:00,41.42,41.5,41.41,41.44,115200.0,21.9818,22.0243,21.9765,21.9924,115200.0
2010-04-14 11:00:00,41.44,41.49,41.42,41.49,85600.0,21.9924,22.019,21.9818,22.019,85600.0
2010-04-14 11:30:00,41.49,41.49,41.43,41.43,84000.0,22.019,22.019,21.9871,21.9871,84000.0
2010-04-14 12:00:00,41.43,41.48,41.42,41.47,114300.0,21.9871,22.0137,21.9818,22.0084,114300.0
2010-04-14 12:30:00,41.47,41.48,41.41,41.42,196400.0,22.0084,22.0137,21.9765,21.9818,196400.0
2010-04-14 13:00:00,41.43,41.43,41.38,41.38,132400.0,21.9871,21.9871,21.9606,21.9606,132400.0
2010-04-14 13:30:00,41.39,41.4,41.3,41.3,208100.0,21.9659,21.9712,21.9181,21.9181,208100.0
2010-04-14 14:00:00,41.31,41.4,41.24,41.25,278400.0,21.9234,21.9712,21.8863,21.8916,278400.0
2010-04-14 14:30:00,41.25,41.36,41.24,41.35,289300.0,21.8916,21.95,21.8863,21.9447,289300.0
2010-04-14 15:00:00,41.36,41.36,41.35,41.35,155400.0,21.95,21.95,21.9447,21.9447,155400.0
2010-04-14 15:30:00,41.36,41.51,41.35,41.48,398000.0,21.95,22.0296,21.9447,22.0137,398000.0
2010-04-15 09:30:00,41.32,41.32,41.15,41.25,272200.0,21.9287,21.9287,21.8385,21.8916,272200.0
2010-04-15 10:00:00,41.25,41.39,41.25,41.39,136500.0,21.8916,21.9659,21.8916,21.9659,136500.0
2010-04-15 10:30:00,41.39,41.55,41.38,41.5,219700.0,21.9659,22.0508,21.9606,22.0243,219700.0
2010-04-15 11:00:00,41.5,41.5,41.35,41.36,113200.0,22.0243,22.0243,21.9447,21.95,113200.0
2010-04-15 11:30:00,41.37,41.4,41.32,41.35,228900.0,21.9553,21.9712,21.9287,21.9447,228900.0
2010-04-15 12:00:00,41.34,41.35,41.29,41.3,132700.0,21.9394,21.9447,21.9128,21.9181,132700.0
2010-04-15 12:30:00,41.3,41.32,41.25,41.25,267500.0,21.9181,21.9287,21.8916,21.8916,267500.0
2010-04-15 13:00:00,41.25,41.32,41.22,41.31,183000.0,21.8916,21.9287,21.8757,21.9234,183000.0
2010-04-15 13:30:00,41.31,41.31,41.2,41.25,218000.0,21.9234,21.9234,21.8651,21.8916,218000.0
2010-04-15 14:00:00,41.25,41.35,41.23,41.34,204500.0,21.8916,21.9447,21.881,21.9394,204500.0
2010-04-15 14:30:00,41.34,41.42,41.34,41.4,88100.0,21.9394,21.9818,21.9394,21.9712,88100.0
2010-04-15 15:00:00,41.41,41.44,41.36,41.38,158100.0,21.9765,21.9924,21.95,21.9606,158100.0
2010-04-15 15:30:00,41.39,41.46,41.35,41.43,346700.0,21.9659,22.003,21.9447,21.9871,346700.0
2010-04-16 09:30:00,41.38,41.54,41.34,41.46,582400.0,21.9606,22.0455,21.9394,22.003,582400.0
2010-04-16 10:00:00,41.46,41.5,41.37,41.44,224200.0,22.003,22.0243,21.9553,21.9924,224200.0
2010-04-16 10:30:00,41.45,41.46,41.21,41.37,418700.0,21.9977,22.003,21.8704,21.9553,418700.0
2010-04-16 11:00:00,41.37,41.41,41.19,41.2,325800.0,21.9553,21.9765,21.8598,21.8651,325800.0
2010-04-16 11:30:00,41.2,41.2,41.08,41.09,273700.0,21.8651,21.8651,21.8014,21.8067,273700.0
2010-04-16 12:00:00,41.09,41.27,41.05,41.22,197100.0,21.8067,21.9022,21.7855,21.8757,197100.0
2010-04-16 12:30:00,41.23,41.25,41.11,41.22,194800.0,21.881,21.8916,21.8173,21.8757,194800.0
2010-04-16 13:00:00,41.21,41.24,41.14,41.16,134800.0,21.8704,21.8863,21.8332,21.8438,134800.0
2010-04-16 13:30:00,41.16,41.21,41.13,41.17,164300.0,21.8438,21.8704,21.8279,21.8491,164300.0
2010-04-16 14:00:00,41.17,41.3,41.17,41.29,180500.0,21.8491,21.9181,21.8491,21.9128,180500.0
2010-04-16 14:30:00,41.28,41.29,41.21,41.21,211600.0,21.9075,21.9128,21.8704,21.8704,211600.0
2010-04-16 15:00:00,41.21,41.27,41.19,41.25,207300.0,21.8704,21.9022,21.8598,21.8916,207300.0
2010-04-16 15:30:00,41.24,41.36,41.18,41.18,545800.0,21.8863,21.95,21.8544,21.8544,545800.0
2010-04-19 09:30:00,41.05,41.33,41.05,41.13,271400.0,21.7855,21.9341,21.7855,21.8279,271400.0
2010-04-19 10:00:00,41.13,41.23,41.1,41.23,171900.0,21.8279,21.881,21.812,21.881,171900.0
2010-04-19 10:30:00,41.23,41.32,41.17,41.31,171000.0,21.881,21.9287,21.8491,21.9234,171000.0
2010-04-19 11:00:00,41.32,41.34,41.25,41.32,113700.0,21.9287,21.9394,21.8916,21.9287,113700.0
2010-04-19 11:30:00,41.33,41.35,41.23,41.26,169400.0,21.9341,21.9447,21.881,21.8969,169400.0
2010-04-19 12:00:00,41.25,41.29,41.12,41.29,159600.0,21.8916,21.9128,21.8226,21.9128,159600.0
2010-04-19 12:30:00,41.29,41.3,41.21,41.22,86500.0,21.9128,21.9181,21.8704,21.8757,86500.0
2010-04-19 13:00:00,41.21,41.31,41.18,41.31,76800.0,21.8704,21.9234,21.8544,21.9234,76800.0
2010-04-19 13:30:00,41.31,41.31,41.17,41.17,145700.0,21.9234,21.9234,21.8491,21.8491,145700.0
2010-04-19 14:00:00,41.17,41.36,41.15,41.32,151300.0,21.8491,21.95,21.8385,21.9287,151300.0
2010-04-19 14:30:00,41.33,41.33,41.19,41.23,161600.0,21.9341,21.9341,21.8598,21.881,161600.0
2010-04-19 15:00:00,41.24,41.29,41.17,41.25,281700.0,21.8863,21.9128,21.8491,21.8916,281700.0
2010-04-19 15:30:00,41.26,41.29,41.21,41.27,244400.0,21.8969,21.9128,21.8704,21.9022,244400.0
2010-04-20 09:30:00,41.46,41.52,41.35,41.44,191000.0,22.003,22.0349,21.9447,21.9924,191000.0
2010-04-20 10:00:00,41.45,41.46,41.35,41.38,200700.0,21.9977,22.003,21.9447,21.9606,200700.0
2010-04-20 10:30:00,41.39,41.41,41.34,41.35,178900.0,21.9659,21.9765,21.9394,21.9447,178900.0
2010-04-20 11:00:00,41.34,41.35,41.25,41.28,155000.0,21.9394,21.9447,21.8916,21.9075,155000.0
2010-04-20 11:30:00,41.29,41.36,41.26,41.35,170600.0,21.9128,21.95,21.8969,21.9447,170600.0
2010-04-20 12:00:00,41.35,41.47,41.35,41.41,71800.0,21.9447,22.0084,21.9447,21.9765,71800.0
2010-04-20 12:30:00,41.42,41.5,41.41,41.49,80000.0,21.9818,22.0243,21.9765,22.019,80000.0
2010-04-20 13:00:00,41.5,41.51,41.44,41.44,81800.0,22.0243,22.0296,21.9924,21.9924,81800.0
2010-04-20 13:30:00,41.44,41.45,41.35,41.35,98000.0,21.9924,21.9977,21.9447,21.9447,98000.0
2010-04-20 14:00:00,41.35,41.38,41.35,41.38,105400.0,21.9447,21.9606,21.9447,21.9606,105400.0
2010-04-20 14:30:00,41.38,41.45,41.36,41.45,127700.0,21.9606,21.9977,21.95,21.9977,127700.0
2010-04-20 15:00:00,41.44,41.48,41.39,41.39,131600.0,21.9924,22.0137,21.9659,21.9659,131600.0
2010-04-20 15:30:00,41.39,41.44,41.34,41.44,405200.0,21.9659,21.9924,21.9394,21.9924,405200.0
2010-04-21 09:30:00,41.33,41.58,41.33,41.37,180800.0,21.9341,22.0667,21.9341,21.9553,180800.0
2010-04-21 10:00:00,41.37,41.49,41.33,41.49,137400.0,21.9553,22.019,21.9341,22.019,137400.0
2010-04-21 10:30:00,41.48,41.52,41.39,41.39,372400.0,22.0137,22.0349,21.9659,21.9659,372400.0
2010-04-21 11:00:00,41.4,41.52,41.36,41.46,220800.0,21.9712,22.0349,21.95,22.003,220800.0
2010-04-21 11:30:00,41.45,41.45,41.4,41.43,117700.0,21.9977,21.9977,21.9712,21.9871,117700.0
2010-04-21 12:00:00,41.43,41.46,41.39,41.4,147500.0,21.9871,22.003,21.9659,21.9712,147500.0
2010-04-21 12:30:00,41.39,41.44,41.36,41.4,216600.0,21.9659,21.9924,21.95,21.9712,216600.0
2010-04-21 13:00:00,41.4,41.43,41.39,41.41,94600.0,21.9712,21.9871,21.9659,21.9765,94600.0
2010-04-21 13:30:00,41.41,41.44,41.39,41.39,141100.0,21.9765,21.9924,21.9659,21.9659,141100.0
2010-04-21 14:00:00,41.39,41.41,41.32,41.33,137900.0,21.9659,21.9765,21.9287,21.9341,137900.0
2010-04-21 14:30:00,41.32,41.38,41.29,41.37,162500.0,21.9287,21.9606,21.9128,21.9553,162500.0
2010-04-21 15:00:00,41.38,41.4,41.28,41.29,263300.0,21.9606,21.9712,21.9075,21.9128,263300.0
2010-04-21 15:30:00,41.3,41.4,41.29,41.35,481800.0,21.9181,21.9712,21.9128,21.9447,481800.0
2010-04-22 09:30:00,41.21,41.29,41.11,41.27,302800.0,21.8704,21.9128,21.8173,21.9022,302800.0
2010-04-22 10:00:00,41.27,41.31,41.1,41.19,207900.0,21.9022,21.9234,21.812,21.8598,207900.0
2010-04-22 10:30:00,41.19,41.24,41.08,41.09,247700.0,21.8598,21.8863,21.8014,21.8067,247700.0
2010-04-22 11:00:00,41.09,41.16,41.08,41.14,137900.0,21.8067,21.8438,21.8014,21.8332,137900.0
2010-04-22 11:30:00,41.13,41.21,41.09,41.2,141100.0,21.8279,21.8704,21.8067,21.8651,141100.0
2010-04-22 12:00:00,41.2,41.21,41.07,41.07,151700.0,21.8651,21.8704,21.7961,21.7961,151700.0
2010-04-22 12:30:00,41.07,41.13,41.05,41.08,230300.0,21.7961,21.8279,21.7855,21.8014,230300.0
2010-04-22 13:00:00,41.08,41.28,41.07,41.23,282400.0,21.8014,21.9075,21.7961,21.881,282400.0
2010-04-22 13:30:00,41.23,41.24,41.1,41.11,232100.0,21.881,21.8863,21.812,21.8173,232100.0
2010-04-22 14:00:00,41.11,41.28,41.08,41.28,177200.0,21.8173,21.9075,21.8014,21.9075,177200.0
2010-04-22 14:30:00,41.27,41.3,41.21,41.23,209400.0,21.9022,21.9181,21.8704,21.881,209400.0
2010-04-22 15:00:00,41.24,41.31,41.21,41.31,174900.0,21.8863,21.9234,21.8704,21.9234,174900.0
2010-04-22 15:30:00,41.31,41.39,41.29,41.36,292800.0,21.9234,21.9659,21.9128,21.95,292800.0
2010-04-23 09:30:00,41.4,41.4,41.11,41.21,183700.0,21.9712,21.9712,21.8173,21.8704,183700.0
2010-04-23 10:00:00,41.22,41.46,41.22,41.44,198800.0,21.8757,22.003,21.8757,21.9924,198800.0
2010-04-23 10:30:00,41.43,41.54,41.35,41.53,161200.0,21.9871,22.0455,21.9447,22.0402,161200.0
2010-04-23 11:00:00,41.52,41.64,41.47,41.57,123300.0,22.0349,22.0986,22.0084,22.0614,123300.0
2010-04-23 11:30:00,41.56,41.6,41.43,41.44,224400.0,22.0561,22.0773,21.9871,21.9924,224400.0
2010-04-23 12:00:00,41.44,41.45,41.32,41.38,141700.0,21.9924,21.9977,21.9287,21.9606,141700.0
2010-04-23 12:30:00,41.39,41.49,41.38,41.47,138000.0,21.9659,22.019,21.9606,22.0084,138000.0
2010-04-23 13:00:00,41.47,41.55,41.46,41.49,110100.0,22.0084,22.0508,22.003,22.019,110100.0
2010-04-23 13:30:00,41.49,41.53,41.48,41.51,113700.0,22.019,22.0402,22.0137,22.0296,113700.0
2010-04-23 14:00:00,41.5,41.59,41.49,41.58,189900.0,22.0243,22.072,22.019,22.0667,189900.0
2010-04-23 14:30:00,41.57,41.63,41.53,41.62,118000.0,22.0614,22.0933,22.0402,22.088,118000.0
2010-04-23 15:00:00,41.63,41.68,41.58,41.67,167000.0,22.0933,22.1198,22.0667,22.1145,167000.0
2010-04-23 15:30:00,41.68,41.8,41.67,41.74,296600.0,22.1198,22.1835,22.1145,22.1516,296600.0
2010-04-26 09:30:00,41.57,42.1,41.57,42.08,407800.0,22.0614,22.3427,22.0614,22.3321,407800.0
2010-04-26 10:00:00,42.08,42.23,41.9,41.9,420400.0,22.3321,22.4117,22.2366,22.2366,420400.0
2010-04-26 10:30:00,41.9,42.06,41.9,42.04,149800.0,22.2366,22.3215,22.2366,22.3109,149800.0
2010-04-26 11:00:00,42.03,42.1,42.01,42.03,141300.0,22.3055,22.3427,22.2949,22.3055,141300.0
2010-04-26 11:30:00,42.03,42.1,42.01,42.04,184600.0,22.3055,22.3427,22.2949,22.3109,184600.0
2010-04-26 12:00:00,42.03,42.09,42.02,42.05,123100.0,22.3055,22.3374,22.3002,22.3162,123100.0
2010-04-26 12:30:00,42.05,42.13,42.0,42.06,188100.0,22.3162,22.3586,22.2896,22.3215,188100.0
2010-04-26 13:00:00,42.06,42.09,42.03,42.06,91200.0,22.3215,22.3374,22.3055,22.3215,91200.0
2010-04-26 13:30:00,42.06,42.08,42.02,42.06,103800.0,22.3215,22.3321,22.3002,22.3215,103800.0
2010-04-26 14:00:00,42.07,42.13,41.97,42.13,142200.0,22.3268,22.3586,22.2737,22.3586,142200.0
2010-04-26 14:30:00,42.12,42.13,42.03,42.03,127500.0,22.3533,22.3586,22.3055,22.3055,127500.0
2010-04-26 15:00:00,42.02,42.05,41.93,41.95,193300.0,22.3002,22.3162,22.2525,22.2631,193300.0
2010-04-26 15:30:00,41.95,41.98,41.85,41.87,381600.0,22.2631,22.279,22.21,22.2206,381600.0
2010-04-27 09:30:00,41.63,41.82,41.37,41.75,355000.0,22.0933,22.1941,21.9553,22.1569,355000.0
2010-04-27 10:00:00,41.75,41.93,41.74,41.89,334700.0,22.1569,22.2525,22.1516,22.2312,334700.0
2010-04-27 10:30:00,41.9,41.91,41.73,41.85,154300.0,22.2366,22.2419,22.1463,22.21,154300.0
2010-04-27 11:00:00,41.85,41.87,41.46,41.59,291700.0,22.21,22.2206,22.003,22.072,291700.0
2010-04-27 11:30:00,41.57,41.57,41.32,41.37,259800.0,22.0614,22.0614,21.9287,21.9553,259800.0
2010-04-27 12:00:00,41.37,41.47,41.25,41.35,211500.0,21.9553,22.0084,21.8916,21.9447,211500.0
2010-04-27 12:30:00,41.33,41.47,41.29,41.45,144900.0,21.9341,22.0084,21.9128,21.9977,144900.0
2010-04-27 13:00:00,41.44,41.59,41.39,41.54,100000.0,21.9924,22.072,21.9659,22.0455,100000.0
2010-04-27 13:30:00,41.54,41.67,41.51,41.59,168400.0,22.0455,22.1145,22.0296,22.072,168400.0
2010-04-27 14:00:00,41.58,41.59,41.46,41.53,160600.0,22.0667,22.072,22.003,22.0402,160600.0
2010-04-27 14:30:00,41.54,41.54,41.34,41.44,227100.0,22.0455,22.0455,21.9394,21.9924,227100.0
2010-04-27 15:00:00,41.44,41.55,41.4,41.49,213700.0,21.9924,22.0508,21.9712,22.019,213700.0
2010-04-27 15:30:00,41.48,41.51,41.09,41.12,558900.0,22.0137,22.0296,21.8067,21.8226,558900.0
2010-04-28 09:30:00,41.24,41.41,41.07,41.07,277400.0,21.8863,21.9765,21.7961,21.7961,277400.0
2010-04-28 10:00:00,41.08,41.24,41.04,41.24,212300.0,21.8014,21.8863,21.7801,21.8863,212300.0
2010-04-28 10:30:00,41.24,41.31,41.21,41.29,205400.0,21.8863,21.9234,21.8704,21.9128,205400.0
2010-04-28 11:00:00,41.29,41.42,41.16,41.28,354300.0,21.9128,21.9818,21.8438,21.9075,354300.0
2010-04-28 11:30:00,41.27,41.3,40.96,41.17,303700.0,21.9022,21.9181,21.7377,21.8491,303700.0
2010-04-28 12:00:00,41.17,41.17,40.92,41.12,280700.0,21.8491,21.8491,21.7165,21.8226,280700.0
2010-04-28 12:30:00,41.12,41.21,41.12,41.2,175300.0,21.8226,21.8704,21.8226,21.8651,175300.0
2010-04-28 13:00:00,41.21,41.26,41.18,41.2,111800.0,21.8704,21.8969,21.8544,21.8651,111800.0
2010-04-28 13:30:00,41.2,41.26,41.09,41.1,225400.0,21.8651,21.8969,21.8067,21.812,225400.0
2010-04-28 14:00:00,41.09,41.29,41.09,41.25,266700.0,21.8067,21.9128,21.8067,21.8916,266700.0
2010-04-28 14:30:00,41.25,41.32,41.18,41.26,287300.0,21.8916,21.9287,21.8544,21.8969,287300.0
2010-04-28 15:00:00,41.26,41.36,41.22,41.35,223900.0,21.8969,21.95,21.8757,21.9447,223900.0
2010-04-28 15:30:00,41.35,41.42,41.23,41.41,731700.0,21.9447,21.9818,21.881,21.9765,731700.0
2010-04-29 09:30:00,41.44,41.72,41.3,41.39,276500.0,21.9924,22.141,21.9181,21.9659,276500.0
2010-04-29 10:00:00,41.38,41.51,41.22,41.49,270400.0,21.9606,22.0296,21.8757,22.019,270400.0
2010-04-29 10:30:00,41.5,41.63,41.5,41.56,177700.0,22.0243,22.0933,22.0243,22.0561,177700.0
2010-04-29 11:00:00,41.55,41.56,41.33,41.53,310500.0,22.0508,22.0561,21.9341,22.0402,310500.0
2010-04-29 11:30:00,41.52,41.53,41.32,41.36,316700.0,22.0349,22.0402,21.9287,21.95,316700.0
2010-04-29 12:00:00,41.36,41.5,41.35,41.47,176900.0,21.95,22.0243,21.9447,22.0084,176900.0
2010-04-29 12:30:00,41.48,41.49,41.35,41.36,126200.0,22.0137,22.019,21.9447,21.95,126200.0
2010-04-29 13:00:00,41.35,41.41,41.22,41.23,140600.0,21.9447,21.9765,21.8757,21.881,140600.0
2010-04-29 13:30:00,41.23,41.37,41.22,41.32,164600.0,21.881,21.9553,21.8757,21.9287,164600.0
2010-04-29 14:00:00,41.31,41.35,41.21,41.21,145800.0,21.9234,21.9447,21.8704,21.8704,145800.0
2010-04-29 14:30:00,41.21,41.27,41.15,41.15,200400.0,21.8704,21.9022,21.8385,21.8385,200400.0
2010-04-29 15:00:00,41.16,41.23,41.12,41.16,185700.0,21.8438,21.881,21.8226,21.8438,185700.0
2010-04-29 15:30:00,41.16,41.32,41.13,41.3,568900.0,21.8438,21.9287,21.8279,21.9181,568900.0
2010-04-30 09:30:00,41.36,41.75,41.26,41.58,198200.0,21.95,22.1569,21.8969,22.0667,198200.0
2010-04-30 10:00:00,41.57,41.71,41.51,41.69,226700.0,22.0614,22.1357,22.0296,22.1251,226700.0
2010-04-30 10:30:00,41.69,42.22,41.69,42.14,356300.0,22.1251,22.4064,22.1251,22.3639,356300.0
2010-04-30 11:00:00,42.14,42.22,42.13,42.15,194600.0,22.3639,22.4064,22.3586,22.3692,194600.0
2010-04-30 11:30:00,42.16,42.22,42.1,42.15,273400.0,22.3745,22.4064,22.3427,22.3692,273400.0
2010-04-30 12:00:00,42.15,42.21,41.94,41.95,521300.0,22.3692,22.4011,22.2578,22.2631,521300.0
2010-04-30 12:30:00,41.94,42.11,41.93,42.02,237800.0,22.2578,22.348,22.2525,22.3002,237800.0
2010-04-30 13:00:00,42.01,42.16,41.95,42.15,184300.0,22.2949,22.3745,22.2631,22.3692,184300.0
2010-04-30 13:30:00,42.15,42.16,41.98,42.01,143000.0,22.3692,22.3745,22.279,22.2949,143000.0
2010-04-30 14:00:00,42.01,42.15,41.96,42.05,198500.0,22.2949,22.3692,22.2684,22.3162,198500.0
2010-04-30 14:30:00,42.04,42.08,41.85,41.89,242800.0,22.3109,22.3321,22.21,22.2312,242800.0
2010-04-30 15:00:00,41.89,41.97,41.83,41.88,219300.0,22.2312,22.2737,22.1994,22.2259,219300.0
2010-04-30 15:30:00,41.87,41.96,41.78,41.78,561100.0,22.2206,22.2684,22.1729,22.1729,561100.0
2010-05-03 09:30:00,41.9,42.0,41.73,42.0,166300.0,22.2366,22.2896,22.1463,22.2896,166300.0
2010-05-03 10:00:00,42.0,42.21,41.89,42.19,129300.0,22.2896,22.4011,22.2312,22.3905,129300.0
2010-05-03 10:30:00,42.19,42.19,42.08,42.11,102400.0,22.3905,22.3905,22.3321,22.348,102400.0
2010-05-03 11:00:00,42.11,42.11,42.02,42.06,79000.0,22.348,22.348,22.3002,22.3215,79000.0
2010-05-03 11:30:00,42.07,42.13,42.05,42.09,58900.0,22.3268,22.3586,22.3162,22.3374,58900.0
2010-05-03 12:00:00,42.1,42.23,42.02,42.22,64100.0,22.3427,22.4117,22.3002,22.4064,64100.0
2010-05-03 12:30:00,42.22,42.46,42.2,42.46,181300.0,22.4064,22.5337,22.3958,22.5337,181300.0
2010-05-03 13:00:00,42.45,42.45,42.34,42.35,73400.0,22.5284,22.5284,22.4701,22.4754,73400.0
2010-05-03 13:30:00,42.36,42.45,42.35,42.38,87000.0,22.4807,22.5284,22.4754,22.4913,87000.0
2010-05-03 14:00:00,42.38,42.55,42.36,42.53,102800.0,22.4913,22.5815,22.4807,22.5709,102800.0
2010-05-03 14:30:00,42.52,42.53,42.34,42.41,85200.0,22.5656,22.5709,22.4701,22.5072,85200.0
2010-05-03 15:00:00,42.41,42.42,42.33,42.4,192200.0,22.5072,22.5125,22.4648,22.5019,192200.0
2010-05-03 15:30:00,42.39,42.56,42.36,42.46,372400.0,22.4966,22.5868,22.4807,22.5337,372400.0
2010-05-04 09:30:00,42.04,42.28,41.74,42.24,255600.0,22.3109,22.4382,22.1516,22.417,255600.0
2010-05-04 10:00:00,42.23,42.31,42.15,42.17,200200.0,22.4117,22.4541,22.3692,22.3798,200200.0
2010-05-04 10:30:00,42.16,42.17,41.93,41.93,243400.0,22.3745,22.3798,22.2525,22.2525,243400.0
2010-05-04 11:00:00,41.92,42.01,41.81,41.96,181300.0,22.2472,22.2949,22.1888,22.2684,181300.0
2010-05-04 11:30:00,41.96,42.03,41.86,41.9,224200.0,22.2684,22.3055,22.2153,22.2366,224200.0
2010-05-04 12:00:00,41.9,41.93,41.75,41.87,127200.0,22.2366,22.2525,22.1569,22.2206,127200.0
2010-05-04 12:30:00,41.87,42.03,41.86,41.95,81400.0,22.2206,22.3055,22.2153,22.2631,81400.0
2010-05-04 13:00:00,41.98,41.99,41.77,41.77,67200.0,22.279,22.2843,22.1676,22.1676,67200.0
2010-05-04 13:30:00,41.78,41.84,41.67,41.72,114100.0,22.1729,22.2047,22.1145,22.141,114100.0
2010-05-04 14:00:00,41.73,41.75,41.61,41.62,113800.0,22.1463,22.1569,22.0826,22.088,113800.0
2010-05-04 14:30:00,41.61,41.7,41.59,41.67,172500.0,22.0826,22.1304,22.072,22.1145,172500.0
2010-05-04 15:00:00,41.67,41.76,41.61,41.69,176700.0,22.1145,22.1623,22.0826,22.1251,176700.0
2010-05-04 15:30:00,41.7,41.77,41.52,41.7,414200.0,22.1304,22.1676,22.0349,22.1304,414200.0
2010-05-05 09:30:00,41.5,42.28,41.41,42.26,424500.0,22.0243,22.4382,21.9765,22.4276,424500.0
2010-05-05 10:00:00,42.26,42.28,41.98,41.98,231400.0,22.4276,22.4382,22.279,22.279,231400.0
2010-05-05 10:30:00,41.98,42.02,41.75,41.77,121300.0,22.279,22.3002,22.1569,22.1676,121300.0
2010-05-05 11:00:00,41.76,42.05,41.6,41.7,123600.0,22.1623,22.3162,22.0773,22.1304,123600.0
2010-05-05 11:30:00,41.7,41.84,41.64,41.78,105300.0,22.1304,22.2047,22.0986,22.1729,105300.0
2010-05-05 12:00:00,41.78,41.88,41.74,41.86,76700.0,22.1729,22.2259,22.1516,22.2153,76700.0
2010-05-05 12:30:00,41.86,41.87,41.7,41.79,73100.0,22.2153,22.2206,22.1304,22.1782,73100.0
2010-05-05 13:00:00,41.8,41.91,41.72,41.82,57400.0,22.1835,22.2419,22.141,22.1941,57400.0
2010-05-05 13:30:00,41.83,41.87,41.76,41.77,68500.0,22.1994,22.2206,22.1623,22.1676,68500.0
2010-05-05 14:00:00,41.76,41.78,41.67,41.74,72100.0,22.1623,22.1729,22.1145,22.1516,72100.0
2010-05-05 14:30:00,41.75,41.76,41.55,41.65,104700.0,22.1569,22.1623,22.0508,22.1039,104700.0
2010-05-05 15:00:00,41.64,41.75,41.62,41.72,108300.0,22.0986,22.1569,22.088,22.141,108300.0
2010-05-05 15:30:00,41.72,41.87,41.62,41.79,399600.0,22.141,22.2206,22.088,22.1782,399600.0
2010-05-06 09:30:00,41.56,41.6,41.21,41.29,221800.0,22.0561,22.0773,21.8704,21.9128,221800.0
2010-05-06 10:00:00,41.29,41.51,41.25,41.26,393400.0,21.9128,22.0296,21.8916,21.8969,393400.0
2010-05-06 10:30:00,41.27,41.32,41.12,41.25,226400.0,21.9022,21.9287,21.8226,21.8916,226400.0
2010-05-06 11:00:00,41.25,41.26,41.14,41.14,258900.0,21.8916,21.8969,21.8332,21.8332,258900.0
2010-05-06 11:30:00,41.13,41.2,41.07,41.19,298200.0,21.8279,21.8651,21.7961,21.8598,298200.0
2010-05-06 12:00:00,41.19,41.33,41.14,41.22,251900.0,21.8598,21.9341,21.8332,21.8757,251900.0
2010-05-06 12:30:00,41.23,41.24,41.13,41.21,189900.0,21.881,21.8863,21.8279,21.8704,189900.0
2010-05-06 13:00:00,41.21,41.23,40.96,41.17,202000.0,21.8704,21.881,21.7377,21.8491,202000.0
2010-05-06 13:30:00,41.17,41.18,40.89,40.99,205000.0,21.8491,21.8544,21.7005,21.7536,205000.0
2010-05-06 14:00:00,40.99,41.0,40.58,40.68,532500.0,21.7536,21.7589,21.536,21.5891,532500.0
2010-05-06 14:30:00,40.69,40.7,38.07,39.85,854000.0,21.5944,21.5997,20.204,21.1486,854000.0
2010-05-06 15:00:00,39.86,40.75,38.99,39.83,816300.0,21.1539,21.6262,20.6922,21.138,816300.0
2010-05-06 15:30:00,39.83,40.7,39.75,40.13,858600.0,21.138,21.5997,21.0955,21.2972,858600.0
2010-05-07 09:30:00,40.04,40.54,40.0,40.27,486600.0,21.2494,21.5148,21.2282,21.3715,486600.0
2010-05-07 10:00:00,40.28,40.35,39.53,39.71,682700.0,21.3768,21.414,20.9788,21.0743,682700.0
2010-05-07 10:30:00,39.71,39.96,39.59,39.95,379100.0,21.0743,21.207,21.0106,21.2017,379100.0
2010-05-07 11:00:00,39.94,40.6,39.86,40.39,498200.0,21.1964,21.5466,21.1539,21.4352,498200.0
2010-05-07 11:30:00,40.38,40.67,40.25,40.66,499900.0,21.4299,21.5838,21.3609,21.5785,499900.0
2010-05-07 12:00:00,40.66,40.93,40.59,40.77,541100.0,21.5785,21.7218,21.5413,21.6369,541100.0
2010-05-07 12:30:00,40.76,40.84,40.56,40.56,398100.0,21.6315,21.674,21.5254,21.5254,398100.0
2010-05-07 13:00:00,40.57,40.59,40.28,40.52,332600.0,21.5307,21.5413,21.3768,21.5042,332600.0
2010-05-07 13:30:00,40.52,40.73,40.49,40.57,222600.0,21.5042,21.6156,21.4883,21.5307,222600.0
2010-05-07 14:00:00,40.58,40.61,40.27,40.27,302400.0,21.536,21.5519,21.3715,21.3715,302400.0
2010-05-07 14:30:00,40.27,40.54,40.23,40.33,263300.0,21.3715,21.5148,21.3503,21.4033,263300.0
2010-05-07 15:00:00,40.34,40.38,40.13,40.27,476200.0,21.4087,21.4299,21.2972,21.3715,476200.0
2010-05-07 15:30:00,40.29,40.39,40.08,40.23,770200.0,21.3821,21.4352,21.2707,21.3503,770200.0
2010-05-10 09:30:00,41.41,41.66,40.93,41.58,519300.0,21.9765,22.1092,21.7218,22.0667,519300.0
2010-05-10 10:00:00,41.58,41.73,41.43,41.58,538000.0,22.0667,22.1463,21.9871,22.0667,538000.0
2010-05-10 10:30:00,41.59,41.72,41.58,41.72,525000.0,22.072,22.141,22.0667,22.141,525000.0
2010-05-10 11:00:00,41.71,41.94,41.71,41.85,247400.0,22.1357,22.2578,22.1357,22.21,247400.0
2010-05-10 11:30:00,41.86,41.91,41.75,41.88,186400.0,22.2153,22.2419,22.1569,22.2259,186400.0
2010-05-10 12:00:00,41.88,41.89,41.69,41.7,84400.0,22.2259,22.2312,22.1251,22.1304,84400.0
2010-05-10 12:30:00,41.69,41.81,41.68,41.69,87800.0,22.1251,22.1888,22.1198,22.1251,87800.0
2010-05-10 13:00:00,41.69,41.7,41.34,41.62,186100.0,22.1251,22.1304,21.9394,22.088,186100.0
2010-05-10 13:30:00,41.61,41.69,41.44,41.56,109200.0,22.0826,22.1251,21.9924,22.0561,109200.0
2010-05-10 14:00:00,41.54,41.68,41.45,41.58,106700.0,22.0455,22.1198,21.9977,22.0667,106700.0
2010-05-10 14:30:00,41.57,41.68,41.53,41.67,113600.0,22.0614,22.1198,22.0402,22.1145,113600.0
2010-05-10 15:00:00,41.66,41.68,41.43,41.52,204300.0,22.1092,22.1198,21.9871,22.0349,204300.0
2010-05-10 15:30:00,41.52,41.97,41.47,41.92,783700.0,22.0349,22.2737,22.0084,22.2472,783700.0
2010-05-11 09:30:00,41.58,41.97,41.37,41.96,202900.0,22.0667,22.2737,21.9553,22.2684,202900.0
2010-05-11 10:00:00,41.96,42.08,41.83,41.84,199400.0,22.2684,22.3321,22.1994,22.2047,199400.0
2010-05-11 10:30:00,41.83,41.85,41.68,41.69,153000.0,22.1994,22.21,22.1198,22.1251,153000.0
2010-05-11 11:00:00,41.69,41.79,41.67,41.72,158100.0,22.1251,22.1782,22.1145,22.141,158100.0
2010-05-11 11:30:00,41.72,41.84,41.64,41.79,187200.0,22.141,22.2047,22.0986,22.1782,187200.0
2010-05-11 12:00:00,41.81,41.94,41.78,41.86,109700.0,22.1888,22.2578,22.1729,22.2153,109700.0
2010-05-11 12:30:00,41.86,41.98,41.81,41.96,112100.0,22.2153,22.279,22.1888,22.2684,112100.0
2010-05-11 13:00:00,41.96,42.0,41.9,41.98,146500.0,22.2684,22.2896,22.2366,22.279,146500.0
2010-05-11 13:30:00,41.98,42.18,41.92,42.12,206600.0,22.279,22.3852,22.2472,22.3533,206600.0
2010-05-11 14:00:00,42.12,42.13,41.74,41.86,145800.0,22.3533,22.3586,22.1516,22.2153,145800.0
2010-05-11 14:30:00,41.86,41.99,41.71,41.82,182800.0,22.2153,22.2843,22.1357,22.1941,182800.0
2010-05-11 15:00:00,41.82,41.86,41.67,41.81,214600.0,22.1941,22.2153,22.1145,22.1888,214600.0
2010-05-11 15:30:00,41.8,41.95,41.75,41.78,502800.0,22.1835,22.2631,22.1569,22.1729,502800.0
2010-05-12 09:30:00,41.75,41.81,41.5,41.76,179800.0,22.1569,22.1888,22.0243,22.1623,179800.0
2010-05-12 10:00:00,41.77,41.96,41.69,41.88,144600.0,22.1676,22.2684,22.1251,22.2259,144600.0
2010-05-12 10:30:00,41.88,41.91,41.68,41.86,144000.0,22.2259,22.2419,22.1198,22.2153,144000.0
2010-05-12 11:00:00,41.85,41.98,41.61,41.62,281600.0,22.21,22.279,22.0826,22.088,281600.0
2010-05-12 11:30:00,41.63,41.73,41.57,41.7,138100.0,22.0933,22.1463,22.0614,22.1304,138100.0
2010-05-12 12:00:00,41.7,41.76,41.66,41.75,138700.0,22.1304,22.1623,22.1092,22.1569,138700.0
2010-05-12 12:30:00,41.76,41.83,41.68,41.77,126600.0,22.1623,22.1994,22.1198,22.1676,126600.0
2010-05-12 13:00:00,41.77,41.96,41.76,41.81,87400.0,22.1676,22.2684,22.1623,22.1888,87400.0
2010-05-12 13:30:00,41.81,41.85,41.65,41.66,97200.0,22.1888,22.21,22.1039,22.1092,97200.0
2010-05-12 14:00:00,41.64,41.86,41.63,41.83,99400.0,22.0986,22.2153,22.0933,22.1994,99400.0
2010-05-12 14:30:00,41.82,41.87,41.74,41.77,122500.0,22.1941,22.2206,22.1516,22.1676,122500.0
2010-05-12 15:00:00,41.78,41.87,41.76,41.83,224500.0,22.1729,22.2206,22.1623,22.1994,224500.0
2010-05-12 15:30:00,41.83,41.88,41.71,41.82,401100.0,22.1994,22.2259,22.1357,22.1941,401100.0
2010-05-13 09:30:00,41.8,41.81,41.54,41.54,131000.0,22.1835,22.1888,22.0455,22.0455,131000.0
2010-05-13 10:00:00,41.53,41.78,41.48,41.67,130600.0,22.0402,22.1729,22.0137,22.1145,130600.0
2010-05-13 10:30:00,41.68,41.9,41.63,41.71,174900.0,22.1198,22.2366,22.0933,22.1357,174900.0
2010-05-13 11:00:00,41.71,41.76,41.56,41.74,225200.0,22.1357,22.1623,22.0561,22.1516,225200.0
2010-05-13 11:30:00,41.75,41.81,41.61,41.75,120500.0,22.1569,22.1888,22.0826,22.1569,120500.0
2010-05-13 12:00:00,41.73,41.95,41.72,41.93,66000.0,22.1463,22.2631,22.141,22.2525,66000.0
2010-05-13 12:30:00,41.94,42.05,41.92,41.93,94400.0,22.2578,22.3162,22.2472,22.2525,94400.0
2010-05-13 13:00:00,41.93,42.12,41.87,42.04,91000.0,22.2525,22.3533,22.2206,22.3109,91000.0
2010-05-13 13:30:00,42.04,42.05,41.95,41.97,84200.0,22.3109,22.3162,22.2631,22.2737,84200.0
2010-05-13 14:00:00,41.97,42.02,41.94,41.96,62100.0,22.2737,22.3002,22.2578,22.2684,62100.0
2010-05-13 14:30:00,41.95,41.97,41.74,41.76,93600.0,22.2631,22.2737,22.1516,22.1623,93600.0
2010-05-13 15:00:00,41.76,41.81,41.5,41.57,207500.0,22.1623,22.1888,22.0243,22.0614,207500.0
2010-05-13 15:30:00,41.56,41.79,41.46,41.51,446000.0,22.0561,22.1782,22.003,22.0296,446000.0
2010-05-14 09:30:00,41.41,41.64,40.97,41.2,261400.0,21.9765,22.0986,21.743,21.8651,261400.0
2010-05-14 10:00:00,41.2,41.39,41.03,41.15,132100.0,21.8651,21.9659,21.7748,21.8385,132100.0
2010-05-14 10:30:00,41.16,41.29,41.04,41.29,122800.0,21.8438,21.9128,21.7801,21.9128,122800.0
2010-05-14 11:00:00,41.29,41.32,40.95,41.11,176600.0,21.9128,21.9287,21.7324,21.8173,176600.0
2010-05-14 11:30:00,41.1,41.32,41.04,41.1,135600.0,21.812,21.9287,21.7801,21.812,135600.0
2010-05-14 12:00:00,41.09,41.12,40.86,40.99,189300.0,21.8067,21.8226,21.6846,21.7536,189300.0
2010-05-14 12:30:00,40.98,41.26,40.98,41.26,109400.0,21.7483,21.8969,21.7483,21.8969,109400.0
2010-05-14 13:00:00,41.26,41.3,41.01,41.09,118800.0,21.8969,21.9181,21.7642,21.8067,118800.0
2010-05-14 13:30:00,41.07,41.08,40.93,41.02,86300.0,21.7961,21.8014,21.7218,21.7695,86300.0
2010-05-14 14:00:00,41.02,41.04,40.77,40.89,105900.0,21.7695,21.7801,21.6369,21.7005,105900.0
2010-05-14 14:30:00,40.89,41.02,40.86,40.89,129800.0,21.7005,21.7695,21.6846,21.7005,129800.0
2010-05-14 15:00:00,40.9,40.99,40.76,40.84,227800.0,21.7058,21.7536,21.6315,21.674,227800.0
2010-05-14 15:30:00,40.85,41.1,40.8,40.99,513700.0,21.6793,21.812,21.6528,21.7536,513700.0
2010-05-17 09:30:00,41.13,41.31,41.08,41.28,144700.0,21.8279,21.9234,21.8014,21.9075,144700.0
2010-05-17 10:00:00,41.28,41.36,41.13,41.31,185800.0,21.9075,21.95,21.8279,21.9234,185800.0
2010-05-17 10:30:00,41.3,41.4,41.13,41.19,165300.0,21.9181,21.9712,21.8279,21.8598,165300.0
2010-05-17 11:00:00,41.18,41.3,41.1,41.17,295500.0,21.8544,21.9181,21.812,21.8491,295500.0
2010-05-17 11:30:00,41.16,41.22,41.0,41.01,107600.0,21.8438,21.8757,21.7589,21.7642,107600.0
2010-05-17 12:00:00,41.01,41.02,40.71,40.99,239700.0,21.7642,21.7695,21.605,21.7536,239700.0
2010-05-17 12:30:00,40.98,41.03,40.9,41.02,79100.0,21.7483,21.7748,21.7058,21.7695,79100.0
2010-05-17 13:00:00,41.02,41.15,41.01,41.11,136600.0,21.7695,21.8385,21.7642,21.8173,136600.0
2010-05-17 13:30:00,41.11,41.17,40.98,41.05,147900.0,21.8173,21.8491,21.7483,21.7855,147900.0
2010-05-17 14:00:00,41.05,41.2,41.04,41.09,118000.0,21.7855,21.8651,21.7801,21.8067,118000.0
2010-05-17 14:30:00,41.1,41.22,41.04,41.16,115900.0,21.812,21.8757,21.7801,21.8438,115900.0
2010-05-17 15:00:00,41.16,41.27,41.01,41.14,180800.0,21.8438,21.9022,21.7642,21.8332,180800.0
2010-05-17 15:30:00,41.15,41.38,41.14,41.26,431400.0,21.8385,21.9606,21.8332,21.8969,431400.0
2010-05-18 09:30:00,41.33,41.51,41.27,41.46,175900.0,21.9341,22.0296,21.9022,22.003,175900.0
2010-05-18 10:00:00,41.45,41.48,41.32,41.34,114600.0,21.9977,22.0137,21.9287,21.9394,114600.0
2010-05-18 10:30:00,41.35,41.5,41.32,41.35,178300.0,21.9447,22.0243,21.9287,21.9447,178300.0
2010-05-18 11:00:00,41.35,41.41,41.25,41.41,102300.0,21.9447,21.9765,21.8916,21.9765,102300.0
2010-05-18 11:30:00,41.41,41.42,41.13,41.27,92700.0,21.9765,21.9818,21.8279,21.9022,92700.0
2010-05-18 12:00:00,41.27,41.31,41.18,41.29,73000.0,21.9022,21.9234,21.8544,21.9128,73000.0
2010-05-18 12:30:00,41.27,41.41,41.2,41.21,62900.0,21.9022,21.9765,21.8651,21.8704,62900.0
2010-05-18 13:00:00,41.2,41.26,41.0,41.08,165700.0,21.8651,21.8969,21.7589,21.8014,165700.0
2010-05-18 13:30:00,41.08,41.15,40.92,40.93,163600.0,21.8014,21.8385,21.7165,21.7218,163600.0
2010-05-18 14:00:00,40.94,41.09,40.82,40.89,157200.0,21.7271,21.8067,21.6634,21.7005,157200.0
2010-05-18 14:30:00,40.9,40.9,40.71,40.75,166300.0,21.7058,21.7058,21.605,21.6262,166300.0
2010-05-18 15:00:00,40.74,40.91,40.66,40.73,178200.0,21.6209,21.7112,21.5785,21.6156,178200.0
2010-05-18 15:30:00,40.73,40.84,40.67,40.71,422300.0,21.6156,21.674,21.5838,21.605,422300.0
2010-05-19 09:30:00,40.44,40.55,40.25,40.51,167600.0,21.4617,21.5201,21.3609,21.4989,167600.0
2010-05-19 10:00:00,40.51,40.65,40.14,40.38,215200.0,21.4989,21.5732,21.3025,21.4299,215200.0
2010-05-19 10:30:00,40.38,40.45,40.25,40.38,123400.0,21.4299,21.467,21.3609,21.4299,123400.0
2010-05-19 11:00:00,40.37,40.4,40.08,40.21,158000.0,21.4246,21.4405,21.2707,21.3397,158000.0
2010-05-19 11:30:00,40.21,40.25,40.02,40.23,193300.0,21.3397,21.3609,21.2388,21.3503,193300.0
2010-05-19 12:00:00,40.23,40.36,40.11,40.27,146800.0,21.3503,21.4193,21.2866,21.3715,146800.0
2010-05-19 12:30:00,40.25,40.5,40.18,40.5,118600.0,21.3609,21.4936,21.3237,21.4936,118600.0
2010-05-19 13:00:00,40.5,40.68,40.43,40.56,254800.0,21.4936,21.5891,21.4564,21.5254,254800.0
2010-05-19 13:30:00,40.56,40.65,40.42,40.46,137800.0,21.5254,21.5732,21.4511,21.4723,137800.0
2010-05-19 14:00:00,40.45,40.6,40.37,40.42,121600.0,21.467,21.5466,21.4246,21.4511,121600.0
2010-05-19 14:30:00,40.42,40.49,40.34,40.38,101400.0,21.4511,21.4883,21.4087,21.4299,101400.0
2010-05-19 15:00:00,40.39,40.44,40.17,40.4,165900.0,21.4352,21.4617,21.3184,21.4405,165900.0
2010-05-19 15:30:00,40.4,40.63,40.34,40.39,466100.0,21.4405,21.5626,21.4087,21.4352,466100.0
2010-05-20 09:30:00,39.83,40.03,39.73,39.99,334700.0,21.138,21.2441,21.0849,21.2229,334700.0
2010-05-20 10:00:00,39.99,40.1,39.65,39.8,409200.0,21.2229,21.2813,21.0425,21.1221,409200.0
2010-05-20 10:30:00,39.8,40.03,39.8,39.92,242000.0,21.1221,21.2441,21.1221,21.1858,242000.0
2010-05-20 11:00:00,39.91,39.99,39.73,39.88,313300.0,21.1804,21.2229,21.0849,21.1645,313300.0
2010-05-20 11:30:00,39.89,39.93,39.7,39.76,261800.0,21.1698,21.1911,21.069,21.1008,261800.0
2010-05-20 12:00:00,39.75,39.82,39.63,39.72,297900.0,21.0955,21.1327,21.0319,21.0796,297900.0
2010-05-20 12:30:00,39.72,39.78,39.47,39.5,191400.0,21.0796,21.1115,20.9469,20.9629,191400.0
2010-05-20 13:00:00,39.5,39.83,39.45,39.72,294400.0,20.9629,21.138,20.9363,21.0796,294400.0
2010-05-20 13:30:00,39.73,39.83,39.51,39.58,319900.0,21.0849,21.138,20.9682,21.0053,319900.0
2010-05-20 14:00:00,39.56,39.82,39.36,39.66,304000.0,20.9947,21.1327,20.8886,21.0478,304000.0
2010-05-20 14:30:00,39.66,39.98,39.62,39.74,317800.0,21.0478,21.2176,21.0265,21.0902,317800.0
2010-05-20 15:00:00,39.73,39.85,39.6,39.77,274800.0,21.0849,21.1486,21.0159,21.1062,274800.0
2010-05-20 15:30:00,39.77,39.84,39.25,39.26,629500.0,21.1062,21.1433,20.8302,20.8355,629500.0
2010-05-21 09:30:00,38.73,39.31,38.54,39.19,1092000.0,20.5542,20.862,20.4534,20.7983,1092000.0
2010-05-21 10:00:00,39.18,39.37,38.81,38.84,338100.0,20.793,20.8939,20.5967,20.6126,338100.0
2010-05-21 10:30:00,38.85,39.08,38.82,38.92,271700.0,20.6179,20.74,20.602,20.6551,271700.0
2010-05-21 11:00:00,38.91,39.2,38.9,39.15,263500.0,20.6497,20.8036,20.6444,20.7771,263500.0
2010-05-21 11:30:00,39.14,39.4,39.02,39.31,225600.0,20.7718,20.9098,20.7081,20.862,225600.0
2010-05-21 12:00:00,39.32,39.35,39.12,39.27,211500.0,20.8673,20.8833,20.7612,20.8408,211500.0
2010-05-21 12:30:00,39.28,39.31,39.11,39.17,124600.0,20.8461,20.862,20.7559,20.7877,124600.0
2010-05-21 13:00:00,39.18,39.31,39.11,39.14,149800.0,20.793,20.862,20.7559,20.7718,149800.0
2010-05-21 13:30:00,39.15,39.29,39.13,39.25,98700.0,20.7771,20.8514,20.7665,20.8302,98700.0
2010-05-21 14:00:00,39.26,39.29,39.1,39.17,142100.0,20.8355,20.8514,20.7506,20.7877,142100.0
2010-05-21 14:30:00,39.19,39.24,39.0,39.21,186900.0,20.7983,20.8249,20.6975,20.809,186900.0
2010-05-21 15:00:00,39.21,39.26,38.94,39.11,176700.0,20.809,20.8355,20.6657,20.7559,176700.0
2010-05-21 15:30:00,39.11,39.54,39.0,39.54,518900.0,20.7559,20.9841,20.6975,20.9841,518900.0
2010-05-24 09:30:00,39.31,39.38,39.06,39.19,199200.0,20.862,20.8992,20.7294,20.7983,199200.0
2010-05-24 10:00:00,39.2,39.53,39.12,39.5,166900.0,20.8036,20.9788,20.7612,20.9629,166900.0
2010-05-24 10:30:00,39.51,39.62,39.47,39.58,184600.0,20.9682,21.0265,20.9469,21.0053,184600.0
2010-05-24 11:00:00,39.58,39.62,39.42,39.46,102100.0,21.0053,21.0265,20.9204,20.9416,102100.0
2010-05-24 11:30:00,39.48,39.76,39.46,39.72,111400.0,20.9522,21.1008,20.9416,21.0796,111400.0
2010-05-24 12:00:00,39.73,39.85,39.38,39.63,177200.0,21.0849,21.1486,20.8992,21.0319,177200.0
2010-05-24 12:30:00,39.63,39.78,39.51,39.75,116200.0,21.0319,21.1115,20.9682,21.0955,116200.0
2010-05-24 13:00:00,39.75,39.79,39.66,39.73,77200.0,21.0955,21.1168,21.0478,21.0849,77200.0
2010-05-24 13:30:00,39.74,39.78,39.53,39.59,110100.0,21.0902,21.1115,20.9788,21.0106,110100.0
2010-05-24 14:00:00,39.59,39.75,39.54,39.62,176800.0,21.0106,21.0955,20.9841,21.0265,176800.0
2010-05-24 14:30:00,39.63,39.66,39.47,39.51,184400.0,21.0319,21.0478,20.9469,20.9682,184400.0
2010-05-24 15:00:00,39.51,39.55,39.35,39.44,302000.0,20.9682,20.9894,20.8833,20.931,302000.0
2010-05-24 15:30:00,39.44,39.59,39.19,39.28,642000.0,20.931,21.0106,20.7983,20.8461,642000.0
2010-05-25 09:30:00,38.53,38.64,38.05,38.25,736000.0,20.4481,20.5065,20.1933,20.2995,736000.0
2010-05-25 10:00:00,38.26,38.66,38.26,38.31,311800.0,20.3048,20.5171,20.3048,20.3313,311800.0
2010-05-25 10:30:00,38.31,38.41,38.19,38.38,188400.0,20.3313,20.3844,20.2676,20.3685,188400.0
2010-05-25 11:00:00,38.37,38.65,38.37,38.6,193400.0,20.3632,20.5118,20.3632,20.4852,193400.0
2010-05-25 11:30:00,38.59,38.68,38.5,38.67,131900.0,20.4799,20.5277,20.4322,20.5224,131900.0
2010-05-25 12:00:00,38.67,38.75,38.6,38.6,195000.0,20.5224,20.5648,20.4852,20.4852,195000.0
2010-05-25 12:30:00,38.6,38.62,38.49,38.56,141000.0,20.4852,20.4958,20.4268,20.464,141000.0
2010-05-25 13:00:00,38.56,38.65,38.49,38.63,157000.0,20.464,20.5118,20.4268,20.5011,157000.0
2010-05-25 13:30:00,38.63,38.64,38.5,38.57,180900.0,20.5011,20.5065,20.4322,20.4693,180900.0
2010-05-25 14:00:00,38.56,38.77,38.51,38.71,136000.0,20.464,20.5754,20.4375,20.5436,136000.0
2010-05-25 14:30:00,38.71,38.89,38.63,38.82,199900.0,20.5436,20.6391,20.5011,20.602,199900.0
2010-05-25 15:00:00,38.82,39.16,38.79,39.15,474300.0,20.602,20.7824,20.5861,20.7771,474300.0
2010-05-25 15:30:00,39.15,39.24,39.03,39.23,852300.0,20.7771,20.8249,20.7134,20.8196,852300.0
2010-05-26 09:30:00,39.32,39.32,38.68,38.88,277700.0,21.1149,21.1149,20.7712,20.8786,277700.0
2010-05-26 10:00:00,38.89,38.95,38.81,38.83,320400.0,20.884,20.9162,20.841,20.8518,320400.0
2010-05-26 10:30:00,38.82,39.05,38.81,39.01,233200.0,20.8464,20.9699,20.841,20.9484,233200.0
2010-05-26 11:00:00,39.01,39.04,38.72,38.72,200400.0,20.9484,20.9646,20.7927,20.7927,200400.0
2010-05-26 11:30:00,38.72,38.75,38.55,38.73,169200.0,20.7927,20.8088,20.7014,20.7981,169200.0
2010-05-26 12:00:00,38.75,38.87,38.7,38.74,189700.0,20.8088,20.8733,20.782,20.8035,189700.0
2010-05-26 12:30:00,38.75,38.91,38.7,38.88,86700.0,20.8088,20.8947,20.782,20.8786,86700.0
2010-05-26 13:00:00,38.89,38.92,38.81,38.83,99600.0,20.884,20.9001,20.841,20.8518,99600.0
2010-05-26 13:30:00,38.84,39.07,38.82,39.01,214700.0,20.8572,20.9807,20.8464,20.9484,214700.0
2010-05-26 14:00:00,39.02,39.08,38.93,39.0,136000.0,20.9538,20.986,20.9055,20.9431,136000.0
2010-05-26 14:30:00,39.01,39.02,38.68,38.77,204900.0,20.9484,20.9538,20.7712,20.8196,204900.0
2010-05-26 15:00:00,38.8,38.91,38.53,38.55,264000.0,20.8357,20.8947,20.6907,20.7014,264000.0
2010-05-26 15:30:00,38.54,38.71,38.4,38.53,731200.0,20.6961,20.7873,20.6209,20.6907,731200.0
2010-05-27 09:30:00,39.13,39.28,38.87,39.0,196300.0,21.0129,21.0934,20.8733,20.9431,196300.0
2010-05-27 10:00:00,39.0,39.13,38.76,39.11,143300.0,20.9431,21.0129,20.8142,21.0021,143300.0
2010-05-27 10:30:00,39.11,39.14,38.97,39.02,221500.0,21.0021,21.0183,20.927,20.9538,221500.0
2010-05-27 11:00:00,39.03,39.09,38.92,39.05,181000.0,20.9592,20.9914,20.9001,20.9699,181000.0
2010-05-27 11:30:00,39.06,39.12,38.88,38.97,134700.0,20.9753,21.0075,20.8786,20.927,134700.0
2010-05-27 12:00:00,38.96,39.05,38.91,39.02,248000.0,20.9216,20.9699,20.8947,20.9538,248000.0
2010-05-27 12:30:00,39.02,39.03,38.84,38.89,141800.0,20.9538,20.9592,20.8572,20.884,141800.0
2010-05-27 13:00:00,38.88,38.98,38.76,38.95,129700.0,20.8786,20.9323,20.8142,20.9162,129700.0
2010-05-27 13:30:00,38.94,38.99,38.82,38.85,164500.0,20.9109,20.9377,20.8464,20.8625,164500.0
2010-05-27 14:00:00,38.85,39.05,38.82,39.01,175900.0,20.8625,20.9699,20.8464,20.9484,175900.0
2010-05-27 14:30:00,39.02,39.04,38.9,38.96,232200.0,20.9538,20.9646,20.8894,20.9216,232200.0
2010-05-27 15:00:00,38.96,39.1,38.9,38.94,236200.0,20.9216,20.9968,20.8894,20.9109,236200.0
2010-05-27 15:30:00,38.94,39.13,38.9,39.11,605700.0,20.9109,21.0129,20.8894,21.0021,605700.0
2010-05-28 09:30:00,39.02,39.36,39.02,39.35,199900.0,20.9538,21.1364,20.9538,21.131,199900.0
2010-05-28 10:00:00,39.35,39.36,39.13,39.22,72200.0,21.131,21.1364,21.0129,21.0612,72200.0
2010-05-28 10:30:00,39.22,39.38,39.18,39.22,142700.0,21.0612,21.1471,21.0397,21.0612,142700.0
2010-05-28 11:00:00,39.23,39.3,39.18,39.27,181600.0,21.0666,21.1042,21.0397,21.0881,181600.0
2010-05-28 11:30:00,39.27,39.46,39.27,39.38,101400.0,21.0881,21.1901,21.0881,21.1471,101400.0
2010-05-28 12:00:00,39.38,39.42,39.32,39.36,162500.0,21.1471,21.1686,21.1149,21.1364,162500.0
2010-05-28 12:30:00,39.37,39.37,38.99,39.22,293000.0,21.1418,21.1418,20.9377,21.0612,293000.0
2010-05-28 13:00:00,39.24,39.3,39.16,39.19,92200.0,21.072,21.1042,21.029,21.0451,92200.0
2010-05-28 13:30:00,39.2,39.23,39.03,39.04,93400.0,21.0505,21.0666,20.9592,20.9646,93400.0
2010-05-28 14:00:00,39.03,39.13,38.94,39.12,129300.0,20.9592,21.0129,20.9109,21.0075,129300.0
2010-05-28 14:30:00,39.11,39.35,39.09,39.23,192400.0,21.0021,21.131,20.9914,21.0666,192400.0
2010-05-28 15:00:00,39.23,39.36,39.16,39.31,285000.0,21.0666,21.1364,21.029,21.1095,285000.0
2010-05-28 15:30:00,39.31,39.37,38.9,38.92,623400.0,21.1095,21.1418,20.8894,20.9001,623400.0
2010-06-01 09:30:00,38.7,38.8,38.5,38.66,238800.0,20.782,20.8357,20.6746,20.7605,238800.0
2010-06-01 10:00:00,38.68,38.94,38.68,38.85,268200.0,20.7712,20.9109,20.7712,20.8625,268200.0
2010-06-01 10:30:00,38.86,38.97,38.85,38.93,287900.0,20.8679,20.927,20.8625,20.9055,287900.0
2010-06-01 11:00:00,38.92,38.95,38.78,38.87,273300.0,20.9001,20.9162,20.8249,20.8733,273300.0
2010-06-01 11:30:00,38.86,38.9,38.75,38.83,174600.0,20.8679,20.8894,20.8088,20.8518,174600.0
2010-06-01 12:00:00,38.83,38.96,38.8,38.96,163200.0,20.8518,20.9216,20.8357,20.9216,163200.0
2010-06-01 12:30:00,38.96,39.01,38.92,38.93,208400.0,20.9216,20.9484,20.9001,20.9055,208400.0
2010-06-01 13:00:00,38.94,39.15,38.92,39.14,267600.0,20.9109,21.0236,20.9001,21.0183,267600.0
2010-06-01 13:30:00,39.15,39.25,39.14,39.22,288700.0,21.0236,21.0773,21.0183,21.0612,288700.0
2010-06-01 14:00:00,39.21,39.22,38.93,39.02,304400.0,21.0558,21.0612,20.9055,20.9538,304400.0
2010-06-01 14:30:00,39.01,39.1,38.92,38.98,265100.0,20.9484,20.9968,20.9001,20.9323,265100.0
2010-06-01 15:00:00,38.99,39.05,38.86,38.89,456600.0,20.9377,20.9699,20.8679,20.884,456600.0
2010-06-01 15:30:00,38.88,39.05,38.54,38.56,766800.0,20.8786,20.9699,20.6961,20.7068,766800.0
2010-06-02 09:30:00,38.83,38.86,38.64,38.83,316800.0,20.8518,20.8679,20.7498,20.8518,316800.0
2010-06-02 10:00:00,38.82,39.1,38.8,39.09,369700.0,20.8464,20.9968,20.8357,20.9914,369700.0
2010-06-02 10:30:00,39.09,39.14,38.83,38.95,301000.0,20.9914,21.0183,20.8518,20.9162,301000.0
2010-06-02 11:00:00,38.95,39.01,38.81,38.85,246300.0,20.9162,20.9484,20.841,20.8625,246300.0
2010-06-02 11:30:00,38.85,39.03,38.79,38.93,233400.0,20.8625,20.9592,20.8303,20.9055,233400.0
2010-06-02 12:00:00,38.93,39.03,38.88,39.01,232600.0,20.9055,20.9592,20.8786,20.9484,232600.0
2010-06-02 12:30:00,39.01,39.17,39.01,39.12,221800.0,20.9484,21.0344,20.9484,21.0075,221800.0
2010-06-02 13:00:00,39.12,39.15,39.05,39.1,197700.0,21.0075,21.0236,20.9699,20.9968,197700.0
2010-06-02 13:30:00,39.09,39.15,39.07,39.14,185300.0,20.9914,21.0236,20.9807,21.0183,185300.0
2010-06-02 14:00:00,39.14,39.21,39.11,39.19,275300.0,21.0183,21.0558,21.0021,21.0451,275300.0
2010-06-02 14:30:00,39.19,39.45,39.16,39.4,222200.0,21.0451,21.1847,21.029,21.1579,222200.0
2010-06-02 15:00:00,39.4,39.56,39.4,39.54,414500.0,21.1579,21.2438,21.1579,21.2331,414500.0
2010-06-02 15:30:00,39.54,39.71,39.43,39.7,1105300.0,21.2331,21.3243,21.174,21.319,1105300.0
2010-06-03 09:30:00,39.89,40.01,39.69,39.95,248100.0,21.421,21.4854,21.3136,21.4532,248100.0
2010-06-03 10:00:00,39.94,40.03,39.84,39.89,193300.0,21.4479,21.4962,21.3942,21.421,193300.0
2010-06-03 10:30:00,39.88,40.16,39.81,40.09,202100.0,21.4156,21.566,21.378,21.5284,202100.0
2010-06-03 11:00:00,40.09,40.14,40.0,40.05,165800.0,21.5284,21.5553,21.4801,21.5069,165800.0
2010-06-03 11:30:00,40.06,40.12,39.91,39.95,134700.0,21.5123,21.5445,21.4317,21.4532,134700.0
2010-06-03 12:00:00,39.94,39.97,39.72,39.79,164900.0,21.4479,21.464,21.3297,21.3673,164900.0
2010-06-03 12:30:00,39.79,39.94,39.77,39.9,123400.0,21.3673,21.4479,21.3566,21.4264,123400.0
2010-06-03 13:00:00,39.92,39.97,39.87,39.91,74100.0,21.4371,21.464,21.4103,21.4317,74100.0
2010-06-03 13:30:00,39.94,39.97,39.83,39.87,94300.0,21.4479,21.464,21.3888,21.4103,94300.0
2010-06-03 14:00:00,39.88,40.06,39.87,39.93,120200.0,21.4156,21.5123,21.4103,21.4425,120200.0
2010-06-03 14:30:00,39.93,40.07,39.89,39.98,186000.0,21.4425,21.5177,21.421,21.4693,186000.0
2010-06-03 15:00:00,39.97,40.07,39.83,40.06,314800.0,21.464,21.5177,21.3888,21.5123,314800.0
2010-06-03 15:30:00,40.06,40.16,39.97,40.14,1186000.0,21.5123,21.566,21.464,21.5553,1186000.0
2010-06-04 09:30:00,39.72,39.89,39.49,39.68,414500.0,21.3297,21.421,21.2062,21.3082,414500.0
2010-06-04 10:00:00,39.68,39.7,39.5,39.61,407000.0,21.3082,21.319,21.2116,21.2706,407000.0
2010-06-04 10:30:00,39.61,39.78,39.58,39.78,325600.0,21.2706,21.3619,21.2545,21.3619,325600.0
2010-06-04 11:00:00,39.77,39.88,39.52,39.52,268900.0,21.3566,21.4156,21.2223,21.2223,268900.0
2010-06-04 11:30:00,39.51,39.66,39.48,39.59,188200.0,21.2169,21.2975,21.2008,21.2599,188200.0
2010-06-04 12:00:00,39.6,39.64,39.37,39.58,183100.0,21.2653,21.2868,21.1418,21.2545,183100.0
2010-06-04 12:30:00,39.58,39.8,39.56,39.69,220500.0,21.2545,21.3727,21.2438,21.3136,220500.0
2010-06-04 13:00:00,39.69,39.7,39.43,39.59,167200.0,21.3136,21.319,21.174,21.2599,167200.0
2010-06-04 13:30:00,39.58,39.6,39.37,39.45,142500.0,21.2545,21.2653,21.1418,21.1847,142500.0
2010-06-04 14:00:00,39.45,39.56,39.34,39.38,227600.0,21.1847,21.2438,21.1257,21.1471,227600.0
2010-06-04 14:30:00,39.38,39.44,39.08,39.14,287400.0,21.1471,21.1794,20.986,21.0183,287400.0
2010-06-04 15:00:00,39.14,39.27,39.04,39.07,444300.0,21.0183,21.0881,20.9646,20.9807,444300.0
2010-06-04 15:30:00,39.07,39.14,38.92,39.05,991800.0,20.9807,21.0183,20.9001,20.9699,991800.0
2010-06-07 09:30:00,39.14,39.43,39.03,39.37,343700.0,21.0183,21.174,20.9592,21.1418,343700.0
2010-06-07 10:00:00,39.37,39.52,39.28,39.49,387300.0,21.1418,21.2223,21.0934,21.2062,387300.0
2010-06-07 10:30:00,39.49,39.65,39.43,39.58,360700.0,21.2062,21.2921,21.174,21.2545,360700.0
2010-06-07 11:00:00,39.59,39.76,39.45,39.71,325800.0,21.2599,21.3512,21.1847,21.3243,325800.0
2010-06-07 11:30:00,39.7,39.8,39.65,39.78,283800.0,21.319,21.3727,21.2921,21.3619,283800.0
2010-06-07 12:00:00,39.78,39.84,39.73,39.75,237200.0,21.3619,21.3942,21.3351,21.3458,237200.0
2010-06-07 12:30:00,39.75,39.91,39.75,39.89,165700.0,21.3458,21.4317,21.3458,21.421,165700.0
2010-06-07 13:00:00,39.9,40.02,39.87,39.98,280100.0,21.4264,21.4908,21.4103,21.4693,280100.0
2010-06-07 13:30:00,39.97,40.03,39.88,39.95,280100.0,21.464,21.4962,21.4156,21.4532,280100.0
2010-06-07 14:00:00,39.95,39.97,39.86,39.94,195200.0,21.4532,21.464,21.4049,21.4479,195200.0
2010-06-07 14:30:00,39.95,39.99,39.74,39.76,518100.0,21.4532,21.4747,21.3405,21.3512,518100.0
2010-06-07 15:00:00,39.76,39.87,39.45,39.45,481800.0,21.3512,21.4103,21.1847,21.1847,481800.0
2010-06-07 15:30:00,39.45,39.53,39.28,39.32,660300.0,21.1847,21.2277,21.0934,21.1149,660300.0
2010-06-08 09:30:00,39.3,39.4,39.08,39.2,163000.0,21.1042,21.1579,20.986,21.0505,163000.0
2010-06-08 10:00:00,39.19,39.37,39.18,39.33,326900.0,21.0451,21.1418,21.0397,21.1203,326900.0
2010-06-08 10:30:00,39.33,39.36,39.14,39.3,250100.0,21.1203,21.1364,21.0183,21.1042,250100.0
2010-06-08 11:00:00,39.29,39.5,39.2,39.45,276200.0,21.0988,21.2116,21.0505,21.1847,276200.0
2010-06-08 11:30:00,39.44,39.76,39.42,39.7,324500.0,21.1794,21.3512,21.1686,21.319,324500.0
2010-06-08 12:00:00,39.7,39.74,39.48,39.52,236000.0,21.319,21.3405,21.2008,21.2223,236000.0
2010-06-08 12:30:00,39.52,39.78,39.51,39.75,170500.0,21.2223,21.3619,21.2169,21.3458,170500.0
2010-06-08 13:00:00,39.74,39.77,39.57,39.63,228400.0,21.3405,21.3566,21.2492,21.2814,228400.0
2010-06-08 13:30:00,39.63,39.66,39.43,39.6,278900.0,21.2814,21.2975,21.174,21.2653,278900.0
2010-06-08 14:00:00,39.59,39.73,39.48,39.67,210000.0,21.2599,21.3351,21.2008,21.3029,210000.0
2010-06-08 14:30:00,39.67,39.83,39.66,39.74,292100.0,21.3029,21.3888,21.2975,21.3405,292100.0
2010-06-08 15:00:00,39.73,39.97,39.71,39.96,681000.0,21.3351,21.464,21.3243,21.4586,681000.0
2010-06-08 15:30:00,39.96,40.21,39.93,40.12,780100.0,21.4586,21.5928,21.4425,21.5445,780100.0
2010-06-09 09:30:00,40.29,40.32,39.97,40.24,322500.0,21.6358,21.6519,21.464,21.609,322500.0
2010-06-09 10:00:00,40.24,40.31,40.13,40.19,149400.0,21.609,21.6465,21.5499,21.5821,149400.0
2010-06-09 10:30:00,40.19,40.29,40.15,40.25,217000.0,21.5821,21.6358,21.5606,21.6143,217000.0
2010-06-09 11:00:00,40.25,40.38,40.21,40.34,183900.0,21.6143,21.6841,21.5928,21.6627,183900.0
2010-06-09 11:30:00,40.33,40.35,40.19,40.22,296700.0,21.6573,21.668,21.5821,21.5982,296700.0
2010-06-09 12:00:00,40.22,40.28,40.18,40.19,110300.0,21.5982,21.6304,21.5767,21.5821,110300.0
2010-06-09 12:30:00,40.2,40.28,40.19,40.21,117500.0,21.5875,21.6304,21.5821,21.5928,117500.0
2010-06-09 13:00:00,40.22,40.33,40.17,40.25,81200.0,21.5982,21.6573,21.5714,21.6143,81200.0
2010-06-09 13:30:00,40.25,40.33,40.17,40.32,87000.0,21.6143,21.6573,21.5714,21.6519,87000.0
2010-06-09 14:00:00,40.34,40.34,40.11,40.25,131400.0,21.6627,21.6627,21.5391,21.6143,131400.0
2010-06-09 14:30:00,40.26,40.26,40.0,40.01,94600.0,21.6197,21.6197,21.4801,21.4854,94600.0
2010-06-09 15:00:00,40.0,40.1,39.84,39.99,254100.0,21.4801,21.5338,21.3942,21.4747,254100.0
2010-06-09 15:30:00,39.99,40.01,39.77,39.89,549500.0,21.4747,21.4854,21.3566,21.421,549500.0
2010-06-10 09:30:00,40.37,40.7,40.34,40.69,243000.0,21.6788,21.856,21.6627,21.8506,243000.0
2010-06-10 10:00:00,40.7,40.8,40.52,40.57,171900.0,21.856,21.9097,21.7593,21.7862,171900.0
2010-06-10 10:30:00,40.56,40.64,40.43,40.62,122200.0,21.7808,21.8238,21.711,21.813,122200.0
2010-06-10 11:00:00,40.62,40.72,40.61,40.65,133700.0,21.813,21.8667,21.8076,21.8291,133700.0
2010-06-10 11:30:00,40.65,40.76,40.56,40.57,155700.0,21.8291,21.8882,21.7808,21.7862,155700.0
2010-06-10 12:00:00,40.58,40.6,40.44,40.5,107600.0,21.7915,21.8023,21.7164,21.7486,107600.0
2010-06-10 12:30:00,40.5,40.57,40.39,40.43,118300.0,21.7486,21.7862,21.6895,21.711,118300.0
2010-06-10 13:00:00,40.45,40.52,40.36,40.49,124900.0,21.7217,21.7593,21.6734,21.7432,124900.0
2010-06-10 13:30:00,40.48,40.62,40.47,40.57,76600.0,21.7378,21.813,21.7325,21.7862,76600.0
2010-06-10 14:00:00,40.56,40.58,40.47,40.53,105400.0,21.7808,21.7915,21.7325,21.7647,105400.0
2010-06-10 14:30:00,40.52,40.67,40.51,40.59,170300.0,21.7593,21.8399,21.7539,21.7969,170300.0
2010-06-10 15:00:00,40.6,40.75,40.56,40.69,176000.0,21.8023,21.8828,21.7808,21.8506,176000.0
2010-06-10 15:30:00,40.69,40.82,40.61,40.8,444000.0,21.8506,21.9204,21.8076,21.9097,444000.0
2010-06-11 09:30:00,40.41,40.64,40.18,40.46,189000.0,21.7002,21.8238,21.5767,21.7271,189000.0
2010-06-11 10:00:00,40.46,40.7,40.35,40.45,229300.0,21.7271,21.856,21.668,21.7217,229300.0
2010-06-11 10:30:00,40.46,40.51,40.27,40.28,128200.0,21.7271,21.7539,21.6251,21.6304,128200.0
2010-06-11 11:00:00,40.29,40.41,40.27,40.4,96000.0,21.6358,21.7002,21.6251,21.6949,96000.0
2010-06-11 11:30:00,40.4,40.43,40.2,40.3,100500.0,21.6949,21.711,21.5875,21.6412,100500.0
2010-06-11 12:00:00,40.3,40.43,40.28,40.38,81800.0,21.6412,21.711,21.6304,21.6841,81800.0
2010-06-11 12:30:00,40.38,40.38,40.29,40.33,59500.0,21.6841,21.6841,21.6358,21.6573,59500.0
2010-06-11 13:00:00,40.34,40.44,40.34,40.39,79800.0,21.6627,21.7164,21.6627,21.6895,79800.0
2010-06-11 13:30:00,40.4,40.45,40.38,40.4,94400.0,21.6949,21.7217,21.6841,21.6949,94400.0
2010-06-11 14:00:00,40.4,40.48,40.24,40.26,118200.0,21.6949,21.7378,21.609,21.6197,118200.0
2010-06-11 14:30:00,40.26,40.38,40.26,40.33,100100.0,21.6197,21.6841,21.6197,21.6573,100100.0
2010-06-11 15:00:00,40.33,40.37,40.24,40.31,149700.0,21.6573,21.6788,21.609,21.6465,149700.0
2010-06-11 15:30:00,40.32,40.61,40.3,40.57,492300.0,21.6519,21.8076,21.6412,21.7862,492300.0
2010-06-14 09:30:00,41.0,41.0,40.66,40.73,221700.0,22.0171,22.0171,21.8345,21.8721,221700.0
2010-06-14 10:00:00,40.73,40.84,40.64,40.7,230700.0,21.8721,21.9312,21.8238,21.856,230700.0
2010-06-14 10:30:00,40.7,40.76,40.51,40.66,360500.0,21.856,21.8882,21.7539,21.8345,360500.0
2010-06-14 11:00:00,40.66,40.85,40.65,40.73,180500.0,21.8345,21.9365,21.8291,21.8721,180500.0
2010-06-14 11:30:00,40.73,40.84,40.64,40.82,90400.0,21.8721,21.9312,21.8238,21.9204,90400.0
2010-06-14 12:00:00,40.81,40.86,40.77,40.81,93200.0,21.915,21.9419,21.8936,21.915,93200.0
2010-06-14 12:30:00,40.81,40.84,40.62,40.62,121800.0,21.915,21.9312,21.813,21.813,121800.0
2010-06-14 13:00:00,40.63,40.75,40.58,40.71,147400.0,21.8184,21.8828,21.7915,21.8613,147400.0
2010-06-14 13:30:00,40.72,40.77,40.65,40.65,72300.0,21.8667,21.8936,21.8291,21.8291,72300.0
2010-06-14 14:00:00,40.65,40.76,40.55,40.72,228600.0,21.8291,21.8882,21.7754,21.8667,228600.0
2010-06-14 14:30:00,40.72,40.76,40.59,40.74,138200.0,21.8667,21.8882,21.7969,21.8775,138200.0
2010-06-14 15:00:00,40.74,40.77,40.65,40.69,115100.0,21.8775,21.8936,21.8291,21.8506,115100.0
2010-06-14 15:30:00,40.69,40.69,40.47,40.51,405800.0,21.8506,21.8506,21.7325,21.7539,405800.0
2010-06-15 09:30:00,40.78,40.91,40.7,40.71,232200.0,21.8989,21.9687,21.856,21.8613,232200.0
2010-06-15 10:00:00,40.7,40.87,40.66,40.83,144100.0,21.856,21.9473,21.8345,21.9258,144100.0
2010-06-15 10:30:00,40.84,40.91,40.77,40.85,133900.0,21.9312,21.9687,21.8936,21.9365,133900.0
2010-06-15 11:00:00,40.85,40.86,40.73,40.79,241500.0,21.9365,21.9419,21.8721,21.9043,241500.0
2010-06-15 11:30:00,40.78,40.83,40.75,40.79,205400.0,21.8989,21.9258,21.8828,21.9043,205400.0
2010-06-15 12:00:00,40.8,40.85,40.77,40.82,122000.0,21.9097,21.9365,21.8936,21.9204,122000.0
2010-06-15 12:30:00,40.82,40.86,40.79,40.86,73700.0,21.9204,21.9419,21.9043,21.9419,73700.0
2010-06-15 13:00:00,40.86,40.93,40.8,40.86,125800.0,21.9419,21.9795,21.9097,21.9419,125800.0
2010-06-15 13:30:00,40.86,40.89,40.77,40.82,146200.0,21.9419,21.958,21.8936,21.9204,146200.0
2010-06-15 14:00:00,40.83,40.97,40.81,40.96,158400.0,21.9258,22.001,21.915,21.9956,158400.0
2010-06-15 14:30:00,40.96,41.04,40.93,41.02,244300.0,21.9956,22.0386,21.9795,22.0278,244300.0
2010-06-15 15:00:00,41.03,41.15,40.98,41.14,212100.0,22.0332,22.0976,22.0063,22.0923,212100.0
2010-06-15 15:30:00,41.15,41.32,41.12,41.29,750100.0,22.0976,22.1889,22.0815,22.1728,750100.0
2010-06-16 09:30:00,41.01,41.24,41.0,41.22,178700.0,22.0225,22.146,22.0171,22.1352,178700.0
2010-06-16 10:00:00,41.22,41.38,41.22,41.33,167200.0,22.1352,22.2211,22.1352,22.1943,167200.0
2010-06-16 10:30:00,41.33,41.5,41.26,41.5,171000.0,22.1943,22.2856,22.1567,22.2856,171000.0
2010-06-16 11:00:00,41.5,41.58,41.43,41.44,157000.0,22.2856,22.3285,22.248,22.2534,157000.0
2010-06-16 11:30:00,41.44,41.5,41.39,41.48,150200.0,22.2534,22.2856,22.2265,22.2748,150200.0
2010-06-16 12:00:00,41.49,41.68,41.48,41.67,104900.0,22.2802,22.3822,22.2748,22.3769,104900.0
2010-06-16 12:30:00,41.68,41.68,41.5,41.62,46300.0,22.3822,22.3822,22.2856,22.35,46300.0
2010-06-16 13:00:00,41.61,41.68,41.59,41.67,97600.0,22.3447,22.3822,22.3339,22.3769,97600.0
2010-06-16 13:30:00,41.68,41.74,41.64,41.73,69300.0,22.3822,22.4145,22.3608,22.4091,69300.0
2010-06-16 14:00:00,41.74,41.77,41.64,41.69,153700.0,22.4145,22.4306,22.3608,22.3876,153700.0
2010-06-16 14:30:00,41.68,41.71,41.6,41.67,169600.0,22.3822,22.3984,22.3393,22.3769,169600.0
2010-06-16 15:00:00,41.66,41.67,41.5,41.52,137900.0,22.3715,22.3769,22.2856,22.2963,137900.0
2010-06-16 15:30:00,41.51,41.66,41.48,41.63,341700.0,22.291,22.3715,22.2748,22.3554,341700.0
2010-06-17 09:30:00,41.62,41.78,41.49,41.76,223400.0,22.35,22.4359,22.2802,22.4252,223400.0
2010-06-17 10:00:00,41.75,41.75,41.51,41.67,215900.0,22.4198,22.4198,22.291,22.3769,215900.0
2010-06-17 10:30:00,41.67,41.67,41.46,41.5,95100.0,22.3769,22.3769,22.2641,22.2856,95100.0
2010-06-17 11:00:00,41.5,41.67,41.41,41.64,101800.0,22.2856,22.3769,22.2373,22.3608,101800.0
2010-06-17 11:30:00,41.65,41.76,41.59,41.74,89500.0,22.3661,22.4252,22.3339,22.4145,89500.0
2010-06-17 12:00:00,41.74,41.78,41.7,41.74,73800.0,22.4145,22.4359,22.393,22.4145,73800.0
2010-06-17 12:30:00,41.75,41.77,41.65,41.7,84900.0,22.4198,22.4306,22.3661,22.393,84900.0
2010-06-17 13:00:00,41.69,41.7,41.61,41.66,72800.0,22.3876,22.393,22.3447,22.3715,72800.0
2010-06-17 13:30:00,41.66,41.84,41.63,41.84,70400.0,22.3715,22.4682,22.3554,22.4682,70400.0
2010-06-17 14:00:00,41.85,41.85,41.71,41.71,148100.0,22.4735,22.4735,22.3984,22.3984,148100.0
2010-06-17 14:30:00,41.71,41.75,41.6,41.64,192500.0,22.3984,22.4198,22.3393,22.3608,192500.0
2010-06-17 15:00:00,41.64,41.65,41.49,41.55,281800.0,22.3608,22.3661,22.2802,22.3124,281800.0
2010-06-17 15:30:00,41.55,41.9,41.54,41.85,505900.0,22.3124,22.5004,22.3071,22.4735,505900.0
2010-06-18 09:30:00,41.84,41.96,41.73,41.84,885900.0,22.4682,22.5326,22.4091,22.4682,885900.0
2010-06-18 10:00:00,41.85,41.9,41.75,41.82,143100.0,22.4735,22.5004,22.4198,22.4574,143100.0
2010-06-18 10:30:00,41.81,41.96,41.76,41.94,142700.0,22.4521,22.5326,22.4252,22.5219,142700.0
2010-06-18 11:00:00,41.96,42.1,41.92,41.98,348300.0,22.5326,22.6078,22.5111,22.5433,348300.0
2010-06-18 11:30:00,41.98,42.08,41.92,41.96,189200.0,22.5433,22.597,22.5111,22.5326,189200.0
2010-06-18 12:00:00,41.97,42.03,41.91,41.95,106500.0,22.538,22.5702,22.5058,22.5272,106500.0
2010-06-18 12:30:00,41.95,42.0,41.93,41.94,125300.0,22.5272,22.5541,22.5165,22.5219,125300.0
2010-06-18 13:00:00,41.93,42.0,41.91,42.0,104600.0,22.5165,22.5541,22.5058,22.5541,104600.0
2010-06-18 13:30:00,42.0,42.07,41.99,42.05,112200.0,22.5541,22.5917,22.5487,22.5809,112200.0
2010-06-18 14:00:00,42.05,42.07,41.98,42.07,93700.0,22.5809,22.5917,22.5433,22.5917,93700.0
2010-06-18 14:30:00,42.07,42.12,42.04,42.11,165300.0,22.5917,22.6185,22.5756,22.6132,165300.0
2010-06-18 15:00:00,42.1,42.1,42.0,42.0,158600.0,22.6078,22.6078,22.5541,22.5541,158600.0
2010-06-18 15:30:00,42.01,42.06,41.98,42.01,393000.0,22.5595,22.5863,22.5433,22.5595,393000.0
2010-06-21 09:30:00,42.41,42.48,42.3,42.47,269100.0,22.7743,22.8118,22.7152,22.8065,269100.0
2010-06-21 10:00:00,42.47,42.53,42.32,42.36,194400.0,22.8065,22.8387,22.7259,22.7474,194400.0
2010-06-21 10:30:00,42.35,42.44,42.3,42.34,159700.0,22.742,22.7904,22.7152,22.7367,159700.0
2010-06-21 11:00:00,42.33,42.39,42.3,42.34,115300.0,22.7313,22.7635,22.7152,22.7367,115300.0
2010-06-21 11:30:00,42.34,42.39,42.29,42.32,86900.0,22.7367,22.7635,22.7098,22.7259,86900.0
2010-06-21 12:00:00,42.32,42.36,42.22,42.22,87300.0,22.7259,22.7474,22.6722,22.6722,87300.0
2010-06-21 12:30:00,42.23,42.25,42.1,42.12,127600.0,22.6776,22.6883,22.6078,22.6185,127600.0
2010-06-21 13:00:00,42.11,42.19,42.09,42.15,97100.0,22.6132,22.6561,22.6024,22.6346,97100.0
2010-06-21 13:30:00,42.15,42.15,41.99,41.99,129000.0,22.6346,22.6346,22.5487,22.5487,129000.0
2010-06-21 14:00:00,42.0,42.09,41.97,42.0,258600.0,22.5541,22.6024,22.538,22.5541,258600.0
2010-06-21 14:30:00,42.01,42.07,41.95,41.95,158000.0,22.5595,22.5917,22.5272,22.5272,158000.0
2010-06-21 15:00:00,41.95,41.96,41.65,41.68,217700.0,22.5272,22.5326,22.3661,22.3822,217700.0
2010-06-21 15:30:00,41.68,41.84,41.65,41.81,517100.0,22.3822,22.4682,22.3661,22.4521,517100.0
2010-06-22 09:30:00,41.95,41.99,41.75,41.83,245200.0,22.5272,22.5487,22.4198,22.4628,245200.0
2010-06-22 10:00:00,41.83,41.85,41.63,41.69,217600.0,22.4628,22.4735,22.3554,22.3876,217600.0
2010-06-22 10:30:00,41.69,41.75,41.62,41.71,175200.0,22.3876,22.4198,22.35,22.3984,175200.0
2010-06-22 11:00:00,41.71,41.73,41.57,41.63,140000.0,22.3984,22.4091,22.3232,22.3554,140000.0
2010-06-22 11:30:00,41.64,41.76,41.62,41.63,133000.0,22.3608,22.4252,22.35,22.3554,133000.0
2010-06-22 12:00:00,41.63,41.74,41.61,41.72,100400.0,22.3554,22.4145,22.3447,22.4037,100400.0
2010-06-22 12:30:00,41.72,41.73,41.66,41.69,76300.0,22.4037,22.4091,22.3715,22.3876,76300.0
2010-06-22 13:00:00,41.69,41.7,41.55,41.55,115800.0,22.3876,22.393,22.3124,22.3124,115800.0
2010-06-22 13:30:00,41.55,41.61,41.52,41.53,123300.0,22.3124,22.3447,22.2963,22.3017,123300.0
2010-06-22 14:00:00,41.53,41.53,41.23,41.25,318800.0,22.3017,22.3017,22.1406,22.1513,318800.0
2010-06-22 14:30:00,41.25,41.31,40.91,40.95,319900.0,22.1513,22.1836,21.9687,21.9902,319900.0
2010-06-22 15:00:00,40.95,41.13,40.88,40.91,269400.0,21.9902,22.0869,21.9526,21.9687,269400.0
2010-06-22 15:30:00,40.9,41.03,40.7,40.84,1257900.0,21.9634,22.0332,21.856,21.9312,1257900.0
2010-06-23 09:30:00,40.69,40.74,40.3,40.32,363400.0,21.8506,21.8775,21.6412,21.6519,363400.0
2010-06-23 10:00:00,40.31,40.46,39.94,40.39,440900.0,21.6465,21.7271,21.4479,21.6895,440900.0
2010-06-23 10:30:00,40.39,40.41,40.21,40.22,248000.0,21.6895,21.7002,21.5928,21.5982,248000.0
2010-06-23 11:00:00,40.21,40.3,40.2,40.21,158700.0,21.5928,21.6412,21.5875,21.5928,158700.0
2010-06-23 11:30:00,40.21,40.31,40.21,40.21,226900.0,21.5928,21.6465,21.5928,21.5928,226900.0
2010-06-23 12:00:00,40.21,40.3,40.2,40.3,90900.0,21.5928,21.6412,21.5875,21.6412,90900.0
2010-06-23 12:30:00,40.29,40.35,40.27,40.3,108400.0,21.6358,21.668,21.6251,21.6412,108400.0
2010-06-23 13:00:00,40.3,40.33,40.23,40.32,115800.0,21.6412,21.6573,21.6036,21.6519,115800.0
2010-06-23 13:30:00,40.32,40.35,40.23,40.26,140200.0,21.6519,21.668,21.6036,21.6197,140200.0
2010-06-23 14:00:00,40.26,40.3,40.09,40.3,182900.0,21.6197,21.6412,21.5284,21.6412,182900.0
2010-06-23 14:30:00,40.3,40.4,40.16,40.22,386400.0,21.6412,21.6949,21.566,21.5982,386400.0
2010-06-23 15:00:00,40.22,40.38,40.18,40.36,349900.0,21.5982,21.6841,21.5767,21.6734,349900.0
2010-06-23 15:30:00,40.36,40.36,40.2,40.26,470100.0,21.6734,21.6734,21.5875,21.6197,470100.0
2010-06-24 09:30:00,40.25,40.58,40.11,40.44,175600.0,21.6143,21.7915,21.5391,21.7164,175600.0
2010-06-24 10:00:00,40.44,40.68,40.44,40.66,136800.0,21.7164,21.8452,21.7164,21.8345,136800.0
2010-06-24 10:30:00,40.67,40.71,40.3,40.35,128100.0,21.8399,21.8613,21.6412,21.668,128100.0
2010-06-24 11:00:00,40.34,40.41,40.2,40.33,138400.0,21.6627,21.7002,21.5875,21.6573,138400.0
2010-06-24 11:30:00,40.32,40.41,40.24,40.39,164400.0,21.6519,21.7002,21.609,21.6895,164400.0
2010-06-24 12:00:00,40.4,40.46,40.31,40.35,118400.0,21.6949,21.7271,21.6465,21.668,118400.0
2010-06-24 12:30:00,40.34,40.54,40.3,40.51,96500.0,21.6627,21.7701,21.6412,21.7539,96500.0
2010-06-24 13:00:00,40.5,40.56,40.46,40.53,80800.0,21.7486,21.7808,21.7271,21.7647,80800.0
2010-06-24 13:30:00,40.53,40.62,40.51,40.59,127900.0,21.7647,21.813,21.7539,21.7969,127900.0
2010-06-24 14:00:00,40.58,40.6,40.51,40.54,135100.0,21.7915,21.8023,21.7539,21.7701,135100.0
2010-06-24 14:30:00,40.54,40.54,40.29,40.35,181000.0,21.7701,21.7701,21.6358,21.668,181000.0
2010-06-24 15:00:00,40.36,40.39,40.15,40.29,254700.0,21.6734,21.6895,21.5606,21.6358,254700.0
2010-06-24 15:30:00,40.29,40.3,40.08,40.16,418900.0,21.6358,21.6412,21.523,21.566,418900.0
2010-06-25 09:30:00,40.17,40.22,39.87,39.98,250800.0,21.5714,21.5982,21.4103,21.4693,250800.0
2010-06-25 10:00:00,39.98,40.14,39.89,39.95,133900.0,21.4693,21.5553,21.421,21.4532,133900.0
2010-06-25 10:30:00,39.96,40.06,39.92,39.98,160600.0,21.4586,21.5123,21.4371,21.4693,160600.0
2010-06-25 11:00:00,39.98,40.05,39.86,39.98,135500.0,21.4693,21.5069,21.4049,21.4693,135500.0
2010-06-25 11:30:00,39.99,40.12,39.95,40.09,131300.0,21.4747,21.5445,21.4532,21.5284,131300.0
2010-06-25 12:00:00,40.09,40.2,40.07,40.17,125000.0,21.5284,21.5875,21.5177,21.5714,125000.0
2010-06-25 12:30:00,40.17,40.2,40.01,40.01,130800.0,21.5714,21.5875,21.4854,21.4854,130800.0
2010-06-25 13:00:00,40.01,40.27,40.0,40.27,100700.0,21.4854,21.6251,21.4801,21.6251,100700.0
2010-06-25 13:30:00,40.27,40.37,40.13,40.23,87700.0,21.6251,21.6788,21.5499,21.6036,87700.0
2010-06-25 14:00:00,40.23,40.29,40.14,40.23,105600.0,21.6036,21.6358,21.5553,21.6036,105600.0
2010-06-25 14:30:00,40.23,40.3,40.12,40.28,142500.0,21.6036,21.6412,21.5445,21.6304,142500.0
2010-06-25 15:00:00,40.27,40.27,40.08,40.15,172200.0,21.6251,21.6251,21.523,21.5606,172200.0
2010-06-25 15:30:00,40.16,40.3,40.02,40.18,594400.0,21.566,21.6412,21.4908,21.5767,594400.0
2010-06-28 09:30:00,40.25,40.33,39.99,40.06,154700.0,21.6143,21.6573,21.4747,21.5123,154700.0
2010-06-28 10:00:00,40.07,40.31,40.07,40.23,133300.0,21.5177,21.6465,21.5177,21.6036,133300.0
2010-06-28 10:30:00,40.25,40.38,40.23,40.31,139400.0,21.6143,21.6841,21.6036,21.6465,139400.0
2010-06-28 11:00:00,40.31,40.36,40.2,40.25,679700.0,21.6465,21.6734,21.5875,21.6143,679700.0
2010-06-28 11:30:00,40.25,40.25,40.12,40.2,559300.0,21.6143,21.6143,21.5445,21.5875,559300.0
2010-06-28 12:00:00,40.2,40.51,40.2,40.51,161800.0,21.5875,21.7539,21.5875,21.7539,161800.0
2010-06-28 12:30:00,40.51,40.61,40.45,40.56,160600.0,21.7539,21.8076,21.7217,21.7808,160600.0
2010-06-28 13:00:00,40.56,40.56,40.45,40.52,128200.0,21.7808,21.7808,21.7217,21.7593,128200.0
2010-06-28 13:30:00,40.51,40.61,40.5,40.56,132100.0,21.7539,21.8076,21.7486,21.7808,132100.0
2010-06-28 14:00:00,40.56,40.67,40.55,40.62,176500.0,21.7808,21.8399,21.7754,21.813,176500.0
2010-06-28 14:30:00,40.59,40.64,40.55,40.64,203400.0,21.7969,21.8238,21.7754,21.8238,203400.0
2010-06-28 15:00:00,40.64,40.75,40.61,40.61,281300.0,21.8238,21.8828,21.8076,21.8076,281300.0
2010-06-28 15:30:00,40.61,40.7,40.57,40.57,413300.0,21.8076,21.856,21.7862,21.7862,413300.0
2010-06-29 09:30:00,40.23,40.25,39.83,39.88,271400.0,21.6036,21.6143,21.3888,21.4156,271400.0
2010-06-29 10:00:00,39.88,39.88,39.36,39.37,441100.0,21.4156,21.4156,21.1364,21.1418,441100.0
2010-06-29 10:30:00,39.37,39.53,39.31,39.43,337800.0,21.1418,21.2277,21.1095,21.174,337800.0
2010-06-29 11:00:00,39.43,39.63,39.42,39.57,329100.0,21.174,21.2814,21.1686,21.2492,329100.0
2010-06-29 11:30:00,39.57,39.73,39.56,39.62,130900.0,21.2492,21.3351,21.2438,21.276,130900.0
2010-06-29 12:00:00,39.63,39.65,39.54,39.6,137800.0,21.2814,21.2921,21.2331,21.2653,137800.0
2010-06-29 12:30:00,39.6,39.62,39.54,39.56,154000.0,21.2653,21.276,21.2331,21.2438,154000.0
2010-06-29 13:00:00,39.56,39.63,39.42,39.51,248900.0,21.2438,21.2814,21.1686,21.2169,248900.0
2010-06-29 13:30:00,39.5,39.56,39.37,39.53,335300.0,21.2116,21.2438,21.1418,21.2277,335300.0
2010-06-29 14:00:00,39.53,39.55,39.48,39.5,225900.0,21.2277,21.2384,21.2008,21.2116,225900.0
2010-06-29 14:30:00,39.5,39.52,39.4,39.43,263800.0,21.2116,21.2223,21.1579,21.174,263800.0
2010-06-29 15:00:00,39.44,39.58,39.23,39.25,552300.0,21.1794,21.2545,21.0666,21.0773,552300.0
2010-06-29 15:30:00,39.25,39.35,39.15,39.29,1409800.0,21.0773,21.131,21.0236,21.0988,1409800.0
2010-06-30 09:30:00,39.29,39.42,39.0,39.15,313900.0,21.0988,21.1686,20.9431,21.0236,313900.0
2010-06-30 10:00:00,39.15,39.28,39.1,39.24,212500.0,21.0236,21.0934,20.9968,21.072,212500.0
2010-06-30 10:30:00,39.23,39.34,39.15,39.28,179900.0,21.0666,21.1257,21.0236,21.0934,179900.0
2010-06-30 11:00:00,39.28,39.44,39.27,39.4,182800.0,21.0934,21.1794,21.0881,21.1579,182800.0
2010-06-30 11:30:00,39.4,39.52,39.39,39.39,116300.0,21.1579,21.2223,21.1525,21.1525,116300.0
2010-06-30 12:00:00,39.4,39.44,39.24,39.24,84600.0,21.1579,21.1794,21.072,21.072,84600.0
2010-06-30 12:30:00,39.23,39.28,39.15,39.17,95600.0,21.0666,21.0934,21.0236,21.0344,95600.0
2010-06-30 13:00:00,39.17,39.22,39.15,39.2,114200.0,21.0344,21.0612,21.0236,21.0505,114200.0
2010-06-30 13:30:00,39.21,39.27,39.17,39.24,120200.0,21.0558,21.0881,21.0344,21.072,120200.0
2010-06-30 14:00:00,39.25,39.3,39.13,39.13,213700.0,21.0773,21.1042,21.0129,21.0129,213700.0
2010-06-30 14:30:00,39.13,39.18,39.07,39.15,227900.0,21.0129,21.0397,20.9807,21.0236,227900.0
2010-06-30 15:00:00,39.15,39.17,38.91,38.92,406800.0,21.0236,21.0344,20.8947,20.9001,406800.0
2010-06-30 15:30:00,38.92,38.94,38.61,38.72,1238200.0,20.9001,20.9109,20.7336,20.7927,1238200.0
2010-07-01 09:30:00,38.93,39.29,38.88,39.23,636100.0,20.9055,21.0988,20.8786,21.0666,636100.0
2010-07-01 10:00:00,39.23,39.25,38.92,39.03,703200.0,21.0666,21.0773,20.9001,20.9592,703200.0
2010-07-01 10:30:00,39.04,39.05,38.81,38.91,434700.0,20.9646,20.9699,20.841,20.8947,434700.0
2010-07-01 11:00:00,38.91,38.98,38.82,38.88,303000.0,20.8947,20.9323,20.8464,20.8786,303000.0
2010-07-01 11:30:00,38.87,39.02,38.85,38.95,198200.0,20.8733,20.9538,20.8625,20.9162,198200.0
2010-07-01 12:00:00,38.96,39.01,38.84,39.0,200200.0,20.9216,20.9484,20.8572,20.9431,200200.0
2010-07-01 12:30:00,39.0,39.26,38.98,39.06,237600.0,20.9431,21.0827,20.9323,20.9753,237600.0
2010-07-01 13:00:00,39.06,39.14,39.01,39.06,102500.0,20.9753,21.0183,20.9484,20.9753,102500.0
2010-07-01 13:30:00,39.06,39.12,38.89,38.95,276600.0,20.9753,21.0075,20.884,20.9162,276600.0
2010-07-01 14:00:00,38.95,39.03,38.87,38.9,191000.0,20.9162,20.9592,20.8733,20.8894,191000.0
2010-07-01 14:30:00,38.9,38.94,38.76,38.83,274600.0,20.8894,20.9109,20.8142,20.8518,274600.0
2010-07-01 15:00:00,38.83,38.95,38.82,38.92,369000.0,20.8518,20.9162,20.8464,20.9001,369000.0
2010-07-01 15:30:00,38.92,39.03,38.87,38.96,870000.0,20.9001,20.9592,20.8733,20.9216,870000.0
2010-07-02 09:30:00,39.14,39.18,38.92,39.07,376500.0,21.0183,21.0397,20.9001,20.9807,376500.0
2010-07-02 10:00:00,39.05,39.17,38.92,39.09,170200.0,20.9699,21.0344,20.9001,20.9914,170200.0
2010-07-02 10:30:00,39.1,39.16,38.99,39.01,281400.0,20.9968,21.029,20.9377,20.9484,281400.0
2010-07-02 11:00:00,39.01,39.03,38.91,38.92,185100.0,20.9484,20.9592,20.8947,20.9001,185100.0
2010-07-02 11:30:00,38.92,38.93,38.69,38.7,458100.0,20.9001,20.9055,20.7766,20.782,458100.0
2010-07-02 12:00:00,38.7,38.75,38.66,38.72,212900.0,20.782,20.8088,20.7605,20.7927,212900.0
2010-07-02 12:30:00,38.7,38.75,38.62,38.68,131600.0,20.782,20.8088,20.739,20.7712,131600.0
2010-07-02 13:00:00,38.69,38.74,38.61,38.62,135800.0,20.7766,20.8035,20.7336,20.739,135800.0
2010-07-02 13:30:00,38.62,38.77,38.6,38.69,195700.0,20.739,20.8196,20.7283,20.7766,195700.0
2010-07-02 14:00:00,38.69,38.71,38.63,38.69,100400.0,20.7766,20.7873,20.7444,20.7766,100400.0
2010-07-02 14:30:00,38.69,38.71,38.59,38.67,178500.0,20.7766,20.7873,20.7229,20.7659,178500.0
2010-07-02 15:00:00,38.66,38.86,38.65,38.81,322600.0,20.7605,20.8679,20.7551,20.841,322600.0
2010-07-02 15:30:00,38.81,38.96,38.66,38.66,630900.0,20.841,20.9216,20.7605,20.7605,630900.0
2010-07-06 09:30:00,38.86,39.11,38.81,39.04,215800.0,20.8679,21.0021,20.841,20.9646,215800.0
2010-07-06 10:00:00,39.04,39.21,38.94,39.09,276000.0,20.9646,21.0558,20.9109,20.9914,276000.0
2010-07-06 10:30:00,39.09,39.37,39.07,39.24,171300.0,20.9914,21.1418,20.9807,21.072,171300.0
2010-07-06 11:00:00,39.24,39.34,39.16,39.22,139400.0,21.072,21.1257,21.029,21.0612,139400.0
2010-07-06 11:30:00,39.23,39.27,39.12,39.26,198500.0,21.0666,21.0881,21.0075,21.0827,198500.0
2010-07-06 12:00:00,39.26,39.31,39.11,39.13,115100.0,21.0827,21.1095,21.0021,21.0129,115100.0
2010-07-06 12:30:00,39.14,39.18,39.01,39.03,88700.0,21.0183,21.0397,20.9484,20.9592,88700.0
2010-07-06 13:00:00,39.03,39.1,38.95,39.1,94200.0,20.9592,20.9968,20.9162,20.9968,94200.0
2010-07-06 13:30:00,39.1,39.13,38.85,38.87,121800.0,20.9968,21.0129,20.8625,20.8733,121800.0
2010-07-06 14:00:00,38.87,39.0,38.79,38.92,188300.0,20.8733,20.9431,20.8303,20.9001,188300.0
2010-07-06 14:30:00,38.93,39.06,38.9,38.9,142800.0,20.9055,20.9753,20.8894,20.8894,142800.0
2010-07-06 15:00:00,38.9,38.93,38.77,38.87,184100.0,20.8894,20.9055,20.8196,20.8733,184100.0
2010-07-06 15:30:00,38.88,39.14,38.85,39.14,727700.0,20.8786,21.0183,20.8625,21.0183,727700.0
2010-07-07 09:30:00,39.12,39.35,38.88,39.35,204700.0,21.0075,21.131,20.8786,21.131,204700.0
2010-07-07 10:00:00,39.35,39.55,39.35,39.49,186900.0,21.131,21.2384,21.131,21.2062,186900.0
2010-07-07 10:30:00,39.49,39.7,39.49,39.62,244400.0,21.2062,21.319,21.2062,21.276,244400.0
2010-07-07 11:00:00,39.64,39.66,39.48,39.6,189300.0,21.2868,21.2975,21.2008,21.2653,189300.0
2010-07-07 11:30:00,39.6,39.71,39.41,39.5,126900.0,21.2653,21.3243,21.1632,21.2116,126900.0
2010-07-07 12:00:00,39.5,39.59,39.48,39.59,141600.0,21.2116,21.2599,21.2008,21.2599,141600.0
2010-07-07 12:30:00,39.59,39.73,39.56,39.72,118800.0,21.2599,21.3351,21.2438,21.3297,118800.0
2010-07-07 13:00:00,39.71,39.93,39.7,39.91,121600.0,21.3243,21.4425,21.319,21.4317,121600.0
2010-07-07 13:30:00,39.91,39.92,39.81,39.88,84900.0,21.4317,21.4371,21.378,21.4156,84900.0
2010-07-07 14:00:00,39.88,39.94,39.87,39.93,81400.0,21.4156,21.4479,21.4103,21.4425,81400.0
2010-07-07 14:30:00,39.93,39.97,39.9,39.97,135300.0,21.4425,21.464,21.4264,21.464,135300.0
2010-07-07 15:00:00,39.97,40.04,39.88,40.01,191800.0,21.464,21.5016,21.4156,21.4854,191800.0
2010-07-07 15:30:00,40.01,40.22,40.01,40.16,600400.0,21.4854,21.5982,21.4854,21.566,600400.0
2010-07-08 09:30:00,40.41,40.58,40.34,40.46,341000.0,21.7002,21.7915,21.6627,21.7271,341000.0
2010-07-08 10:00:00,40.46,40.56,40.4,40.42,170200.0,21.7271,21.7808,21.6949,21.7056,170200.0
2010-07-08 10:30:00,40.42,40.42,40.25,40.39,141800.0,21.7056,21.7056,21.6143,21.6895,141800.0
2010-07-08 11:00:00,40.39,40.5,40.36,40.42,130400.0,21.6895,21.7486,21.6734,21.7056,130400.0
2010-07-08 11:30:00,40.43,40.51,40.35,40.35,133400.0,21.711,21.7539,21.668,21.668,133400.0
2010-07-08 12:00:00,40.34,40.38,40.2,40.2,117600.0,21.6627,21.6841,21.5875,21.5875,117600.0
2010-07-08 12:30:00,40.2,40.26,40.19,40.25,96400.0,21.5875,21.6197,21.5821,21.6143,96400.0
2010-07-08 13:00:00,40.25,40.4,40.23,40.35,85500.0,21.6143,21.6949,21.6036,21.668,85500.0
2010-07-08 13:30:00,40.35,40.41,40.3,40.41,111600.0,21.668,21.7002,21.6412,21.7002,111600.0
2010-07-08 14:00:00,40.41,40.44,40.34,40.4,249000.0,21.7002,21.7164,21.6627,21.6949,249000.0
2010-07-08 14:30:00,40.4,40.56,40.4,40.55,188100.0,21.6949,21.7808,21.6949,21.7754,188100.0
2010-07-08 15:00:00,40.54,40.58,40.43,40.58,260500.0,21.7701,21.7915,21.711,21.7915,260500.0
2010-07-08 15:30:00,40.58,40.75,40.57,40.74,548300.0,21.7915,21.8828,21.7862,21.8775,548300.0
2010-07-09 09:30:00,40.66,40.83,40.5,40.6,192200.0,21.8345,21.9258,21.7486,21.8023,192200.0
2010-07-09 10:00:00,40.61,40.68,40.5,40.54,135700.0,21.8076,21.8452,21.7486,21.7701,135700.0
2010-07-09 10:30:00,40.54,40.64,40.44,40.47,120200.0,21.7701,21.8238,21.7164,21.7325,120200.0
2010-07-09 11:00:00,40.47,40.55,40.42,40.54,101200.0,21.7325,21.7754,21.7056,21.7701,101200.0
2010-07-09 11:30:00,40.54,40.74,40.53,40.67,99500.0,21.7701,21.8775,21.7647,21.8399,99500.0
2010-07-09 12:00:00,40.68,40.77,40.68,40.71,104100.0,21.8452,21.8936,21.8452,21.8613,104100.0
2010-07-09 12:30:00,40.7,40.83,40.63,40.82,98900.0,21.856,21.9258,21.8184,21.9204,98900.0
2010-07-09 13:00:00,40.82,40.82,40.71,40.76,73000.0,21.9204,21.9204,21.8613,21.8882,73000.0
2010-07-09 13:30:00,40.75,40.8,40.72,40.79,61300.0,21.8828,21.9097,21.8667,21.9043,61300.0
2010-07-09 14:00:00,40.79,40.83,40.71,40.8,77700.0,21.9043,21.9258,21.8613,21.9097,77700.0
2010-07-09 14:30:00,40.8,40.93,40.79,40.91,103800.0,21.9097,21.9795,21.9043,21.9687,103800.0
2010-07-09 15:00:00,40.91,40.93,40.78,40.8,179800.0,21.9687,21.9795,21.8989,21.9097,179800.0
2010-07-09 15:30:00,40.8,40.96,40.78,40.91,351100.0,21.9097,21.9956,21.8989,21.9687,351100.0
2010-07-12 09:30:00,40.73,40.88,40.54,40.87,110700.0,21.8721,21.9526,21.7701,21.9473,110700.0
2010-07-12 10:00:00,40.86,40.97,40.83,40.95,73400.0,21.9419,22.001,21.9258,21.9902,73400.0
2010-07-12 10:30:00,40.95,41.02,40.83,40.85,78100.0,21.9902,22.0278,21.9258,21.9365,78100.0
2010-07-12 11:00:00,40.85,40.85,40.69,40.82,110600.0,21.9365,21.9365,21.8506,21.9204,110600.0
2010-07-12 11:30:00,40.82,41.02,40.77,41.02,336400.0,21.9204,22.0278,21.8936,22.0278,336400.0
2010-07-12 12:00:00,41.02,41.09,40.93,40.96,140500.0,22.0278,22.0654,21.9795,21.9956,140500.0
2010-07-12 12:30:00,40.95,40.95,40.79,40.81,163100.0,21.9902,21.9902,21.9043,21.915,163100.0
2010-07-12 13:00:00,40.8,40.94,40.76,40.87,103400.0,21.9097,21.9849,21.8882,21.9473,103400.0
2010-07-12 13:30:00,40.87,40.98,40.85,40.9,84900.0,21.9473,22.0063,21.9365,21.9634,84900.0
2010-07-12 14:00:00,40.91,40.97,40.85,40.88,156700.0,21.9687,22.001,21.9365,21.9526,156700.0
2010-07-12 14:30:00,40.88,41.0,40.82,40.92,115400.0,21.9526,22.0171,21.9204,21.9741,115400.0
2010-07-12 15:00:00,40.93,40.96,40.84,40.95,121400.0,21.9795,21.9956,21.9312,21.9902,121400.0
2010-07-12 15:30:00,40.95,40.99,40.89,40.98,228600.0,21.9902,22.0117,21.958,22.0063,228600.0
2010-07-13 09:30:00,41.23,41.3,41.09,41.16,141300.0,22.1406,22.1782,22.0654,22.103,141300.0
2010-07-13 10:00:00,41.15,41.32,41.14,41.2,136600.0,22.0976,22.1889,22.0923,22.1245,136600.0
2010-07-13 10:30:00,41.19,41.19,40.95,41.14,112900.0,22.1191,22.1191,21.9902,22.0923,112900.0
2010-07-13 11:00:00,41.14,41.14,41.02,41.08,86400.0,22.0923,22.0923,22.0278,22.06,86400.0
2010-07-13 11:30:00,41.08,41.28,41.07,41.13,170900.0,22.06,22.1674,22.0547,22.0869,170900.0
2010-07-13 12:00:00,41.14,41.21,41.1,41.16,117000.0,22.0923,22.1299,22.0708,22.103,117000.0
2010-07-13 12:30:00,41.16,41.2,40.99,40.99,119200.0,22.103,22.1245,22.0117,22.0117,119200.0
2010-07-13 13:00:00,41.0,41.07,40.88,40.91,106000.0,22.0171,22.0547,21.9526,21.9687,106000.0
2010-07-13 13:30:00,40.91,40.96,40.81,40.81,123900.0,21.9687,21.9956,21.915,21.915,123900.0
2010-07-13 14:00:00,40.81,40.97,40.78,40.94,157000.0,21.915,22.001,21.8989,21.9849,157000.0
2010-07-13 14:30:00,40.94,41.15,40.94,41.15,181100.0,21.9849,22.0976,21.9849,22.0976,181100.0
2010-07-13 15:00:00,41.15,41.15,40.97,41.12,203400.0,22.0976,22.0976,22.001,22.0815,203400.0
2010-07-13 15:30:00,41.13,41.23,41.07,41.09,391300.0,22.0869,22.1406,22.0547,22.0654,391300.0
2010-07-14 09:30:00,40.9,41.09,40.8,40.93,200200.0,21.9634,22.0654,21.9097,21.9795,200200.0
2010-07-14 10:00:00,40.93,40.97,40.79,40.96,117700.0,21.9795,22.001,21.9043,21.9956,117700.0
2010-07-14 10:30:00,40.97,41.17,40.96,41.08,96300.0,22.001,22.1084,21.9956,22.06,96300.0
2010-07-14 11:00:00,41.1,41.27,41.08,41.24,84500.0,22.0708,22.1621,22.06,22.146,84500.0
2010-07-14 11:30:00,41.24,41.33,41.21,41.27,117000.0,22.146,22.1943,22.1299,22.1621,117000.0
2010-07-14 12:00:00,41.27,41.37,41.2,41.33,150300.0,22.1621,22.2158,22.1245,22.1943,150300.0
2010-07-14 12:30:00,41.33,41.33,41.16,41.18,106900.0,22.1943,22.1943,22.103,22.1137,106900.0
2010-07-14 13:00:00,41.19,41.23,41.12,41.21,86100.0,22.1191,22.1406,22.0815,22.1299,86100.0
2010-07-14 13:30:00,41.22,41.27,41.16,41.16,140000.0,22.1352,22.1621,22.103,22.103,140000.0
2010-07-14 14:00:00,41.16,41.21,41.09,41.19,270700.0,22.103,22.1299,22.0654,22.1191,270700.0
2010-07-14 14:30:00,41.18,41.34,41.17,41.33,317200.0,22.1137,22.1997,22.1084,22.1943,317200.0
2010-07-14 15:00:00,41.33,41.34,41.24,41.3,280600.0,22.1943,22.1997,22.146,22.1782,280600.0
2010-07-14 15:30:00,41.31,41.46,41.17,41.46,436600.0,22.1836,22.2641,22.1084,22.2641,436600.0
2010-07-15 09:30:00,41.44,41.5,41.34,41.44,103100.0,22.2534,22.2856,22.1997,22.2534,103100.0
2010-07-15 10:00:00,41.43,41.43,41.04,41.12,159700.0,22.248,22.248,22.0386,22.0815,159700.0
2010-07-15 10:30:00,41.11,41.2,41.11,41.13,139300.0,22.0762,22.1245,22.0762,22.0869,139300.0
2010-07-15 11:00:00,41.14,41.15,41.06,41.12,103000.0,22.0923,22.0976,22.0493,22.0815,103000.0
2010-07-15 11:30:00,41.11,41.14,40.97,41.0,102700.0,22.0762,22.0923,22.001,22.0171,102700.0
2010-07-15 12:00:00,40.99,41.05,40.97,41.0,57400.0,22.0117,22.0439,22.001,22.0171,57400.0
2010-07-15 12:30:00,40.99,41.19,40.99,41.18,80400.0,22.0117,22.1191,22.0117,22.1137,80400.0
2010-07-15 13:00:00,41.18,41.31,41.18,41.31,89300.0,22.1137,22.1836,22.1137,22.1836,89300.0
2010-07-15 13:30:00,41.32,41.33,41.19,41.25,93000.0,22.1889,22.1943,22.1191,22.1513,93000.0
2010-07-15 14:00:00,41.24,41.31,41.2,41.28,94200.0,22.146,22.1836,22.1245,22.1674,94200.0
2010-07-15 14:30:00,41.29,41.31,41.1,41.12,165800.0,22.1728,22.1836,22.0708,22.0815,165800.0
2010-07-15 15:00:00,41.12,41.16,40.95,41.07,198600.0,22.0815,22.103,21.9902,22.0547,198600.0
2010-07-15 15:30:00,41.07,41.41,41.06,41.28,589800.0,22.0547,22.2373,22.0493,22.1674,589800.0
2010-07-16 09:30:00,40.96,41.21,40.63,40.8,552000.0,21.9956,22.1299,21.8184,21.9097,552000.0
2010-07-16 10:00:00,40.78,40.96,40.62,40.76,175900.0,21.8989,21.9956,21.813,21.8882,175900.0
2010-07-16 10:30:00,40.76,40.92,40.75,40.92,104300.0,21.8882,21.9741,21.8828,21.9741,104300.0
2010-07-16 11:00:00,40.92,40.94,40.69,40.83,120200.0,21.9741,21.9849,21.8506,21.9258,120200.0
2010-07-16 11:30:00,40.83,40.89,40.71,40.82,118600.0,21.9258,21.958,21.8613,21.9204,118600.0
2010-07-16 12:00:00,40.81,40.83,40.64,40.71,97300.0,21.915,21.9258,21.8238,21.8613,97300.0
2010-07-16 12:30:00,40.7,40.7,40.54,40.59,76300.0,21.856,21.856,21.7701,21.7969,76300.0
2010-07-16 13:00:00,40.59,40.69,40.59,40.6,69100.0,21.7969,21.8506,21.7969,21.8023,69100.0
2010-07-16 13:30:00,40.6,40.69,40.56,40.61,60000.0,21.8023,21.8506,21.7808,21.8076,60000.0
2010-07-16 14:00:00,40.6,40.68,40.52,40.55,68900.0,21.8023,21.8452,21.7593,21.7754,68900.0
2010-07-16 14:30:00,40.56,40.59,40.49,40.5,77400.0,21.7808,21.7969,21.7432,21.7486,77400.0
2010-07-16 15:00:00,40.5,40.55,40.4,40.42,144300.0,21.7486,21.7754,21.6949,21.7056,144300.0
2010-07-16 15:30:00,40.42,40.53,40.34,40.4,420100.0,21.7056,21.7647,21.6627,21.6949,420100.0
2010-07-19 09:30:00,40.58,40.88,40.58,40.84,173300.0,21.7915,21.9526,21.7915,21.9312,173300.0
2010-07-19 10:00:00,40.84,40.9,40.78,40.83,185100.0,21.9312,21.9634,21.8989,21.9258,185100.0
2010-07-19 10:30:00,40.82,40.99,40.8,40.92,228100.0,21.9204,22.0117,21.9097,21.9741,228100.0
2010-07-19 11:00:00,40.93,41.1,40.93,41.02,96300.0,21.9795,22.0708,21.9795,22.0278,96300.0
2010-07-19 11:30:00,41.01,41.11,40.96,41.03,243200.0,22.0225,22.0762,21.9956,22.0332,243200.0
2010-07-19 12:00:00,41.04,41.32,41.03,41.32,161300.0,22.0386,22.1889,22.0332,22.1889,161300.0
2010-07-19 12:30:00,41.31,41.33,41.25,41.25,115400.0,22.1836,22.1943,22.1513,22.1513,115400.0
2010-07-19 13:00:00,41.26,41.28,41.17,41.21,110400.0,22.1567,22.1674,22.1084,22.1299,110400.0
2010-07-19 13:30:00,41.21,41.29,41.19,41.25,90400.0,22.1299,22.1728,22.1191,22.1513,90400.0
2010-07-19 14:00:00,41.26,41.39,41.22,41.39,136500.0,22.1567,22.2265,22.1352,22.2265,136500.0
2010-07-19 14:30:00,41.39,41.56,41.38,41.47,229100.0,22.2265,22.3178,22.2211,22.2695,229100.0
2010-07-19 15:00:00,41.48,41.58,41.4,41.4,203400.0,22.2748,22.3285,22.2319,22.2319,203400.0
2010-07-19 15:30:00,41.4,41.48,41.33,41.42,453300.0,22.2319,22.2748,22.1943,22.2426,453300.0
2010-07-20 09:30:00,40.86,41.2,40.86,41.08,322600.0,21.9419,22.1245,21.9419,22.06,322600.0
2010-07-20 10:00:00,41.08,41.12,40.9,41.1,264900.0,22.06,22.0815,21.9634,22.0708,264900.0
2010-07-20 10:30:00,41.09,41.17,40.94,41.04,279900.0,22.0654,22.1084,21.9849,22.0386,279900.0
2010-07-20 11:00:00,41.03,41.31,41.02,41.25,186800.0,22.0332,22.1836,22.0278,22.1513,186800.0
2010-07-20 11:30:00,41.25,41.28,41.1,41.12,170500.0,22.1513,22.1674,22.0708,22.0815,170500.0
2010-07-20 12:00:00,41.11,41.29,41.08,41.15,126800.0,22.0762,22.1728,22.06,22.0976,126800.0
2010-07-20 12:30:00,41.15,41.25,41.05,41.23,108800.0,22.0976,22.1513,22.0439,22.1406,108800.0
2010-07-20 13:00:00,41.24,41.4,41.23,41.39,146400.0,22.146,22.2319,22.1406,22.2265,146400.0
2010-07-20 13:30:00,41.39,41.69,41.38,41.68,234800.0,22.2265,22.3876,22.2211,22.3822,234800.0
2010-07-20 14:00:00,41.68,41.69,41.56,41.66,260800.0,22.3822,22.3876,22.3178,22.3715,260800.0
2010-07-20 14:30:00,41.65,41.76,41.62,41.69,235900.0,22.3661,22.4252,22.35,22.3876,235900.0
2010-07-20 15:00:00,41.69,41.93,41.65,41.87,341500.0,22.3876,22.5165,22.3661,22.4843,341500.0
2010-07-20 15:30:00,41.88,41.97,41.81,41.95,499800.0,22.4896,22.538,22.4521,22.5272,499800.0
2010-07-21 09:30:00,41.8,41.99,41.68,41.83,249700.0,22.4467,22.5487,22.3822,22.4628,249700.0
2010-07-21 10:00:00,41.83,41.93,41.64,41.64,154600.0,22.4628,22.5165,22.3608,22.3608,154600.0
2010-07-21 10:30:00,41.64,41.8,41.55,41.61,156400.0,22.3608,22.4467,22.3124,22.3447,156400.0
2010-07-21 11:00:00,41.62,41.7,41.56,41.63,106700.0,22.35,22.393,22.3178,22.3554,106700.0
2010-07-21 11:30:00,41.63,41.66,41.53,41.55,109900.0,22.3554,22.3715,22.3017,22.3124,109900.0
2010-07-21 12:00:00,41.56,41.64,41.55,41.6,78500.0,22.3178,22.3608,22.3124,22.3393,78500.0
2010-07-21 12:30:00,41.61,41.62,41.55,41.57,113400.0,22.3447,22.35,22.3124,22.3232,113400.0
2010-07-21 13:00:00,41.58,41.63,41.57,41.58,121900.0,22.3285,22.3554,22.3232,22.3285,121900.0
2010-07-21 13:30:00,41.59,41.7,41.59,41.64,140100.0,22.3339,22.393,22.3339,22.3608,140100.0
2010-07-21 14:00:00,41.65,41.68,41.22,41.29,258900.0,22.3661,22.3822,22.1352,22.1728,258900.0
2010-07-21 14:30:00,41.29,41.29,41.04,41.07,204500.0,22.1728,22.1728,22.0386,22.0547,204500.0
2010-07-21 15:00:00,41.07,41.21,41.03,41.18,194200.0,22.0547,22.1299,22.0332,22.1137,194200.0
2010-07-21 15:30:00,41.18,41.28,41.11,41.25,541300.0,22.1137,22.1674,22.0762,22.1513,541300.0
2010-07-22 09:30:00,41.61,41.99,41.49,41.95,260900.0,22.3447,22.5487,22.2802,22.5272,260900.0
2010-07-22 10:00:00,41.95,42.14,41.93,42.13,296900.0,22.5272,22.6293,22.5165,22.6239,296900.0
2010-07-22 10:30:00,42.12,42.12,41.99,42.05,185400.0,22.6185,22.6185,22.5487,22.5809,185400.0
2010-07-22 11:00:00,42.04,42.08,41.98,42.04,281500.0,22.5756,22.597,22.5433,22.5756,281500.0
2010-07-22 11:30:00,42.04,42.07,41.92,42.07,176100.0,22.5756,22.5917,22.5111,22.5917,176100.0
2010-07-22 12:00:00,42.07,42.16,42.05,42.14,161100.0,22.5917,22.64,22.5809,22.6293,161100.0
2010-07-22 12:30:00,42.14,42.21,42.14,42.16,112400.0,22.6293,22.6669,22.6293,22.64,112400.0
2010-07-22 13:00:00,42.16,42.24,42.15,42.22,95100.0,22.64,22.683,22.6346,22.6722,95100.0
2010-07-22 13:30:00,42.22,42.34,42.21,42.27,178000.0,22.6722,22.7367,22.6669,22.6991,178000.0
2010-07-22 14:00:00,42.27,42.4,42.23,42.36,311700.0,22.6991,22.7689,22.6776,22.7474,311700.0
2010-07-22 14:30:00,42.36,42.37,42.23,42.37,198100.0,22.7474,22.7528,22.6776,22.7528,198100.0
2010-07-22 15:00:00,42.36,42.4,42.28,42.34,273500.0,22.7474,22.7689,22.7044,22.7367,273500.0
2010-07-22 15:30:00,42.34,42.36,42.06,42.22,782800.0,22.7367,22.7474,22.5863,22.6722,782800.0
2010-07-23 09:30:00,42.18,42.28,41.89,42.13,125800.0,22.6507,22.7044,22.495,22.6239,125800.0
2010-07-23 10:00:00,42.13,42.24,42.05,42.2,199600.0,22.6239,22.683,22.5809,22.6615,199600.0
2010-07-23 10:30:00,42.2,42.22,42.03,42.19,195300.0,22.6615,22.6722,22.5702,22.6561,195300.0
2010-07-23 11:00:00,42.19,42.47,42.19,42.46,187000.0,22.6561,22.8065,22.6561,22.8011,187000.0
2010-07-23 11:30:00,42.46,42.47,42.28,42.4,124900.0,22.8011,22.8065,22.7044,22.7689,124900.0
2010-07-23 12:00:00,42.41,42.5,42.28,42.33,245000.0,22.7743,22.8226,22.7044,22.7313,245000.0
2010-07-23 12:30:00,42.34,42.36,42.05,42.08,192100.0,22.7367,22.7474,22.5809,22.597,192100.0
2010-07-23 13:00:00,42.09,42.4,42.05,42.29,295000.0,22.6024,22.7689,22.5809,22.7098,295000.0
2010-07-23 13:30:00,42.29,42.44,42.26,42.34,180300.0,22.7098,22.7904,22.6937,22.7367,180300.0
2010-07-23 14:00:00,42.35,42.42,42.26,42.3,211000.0,22.742,22.7796,22.6937,22.7152,211000.0
2010-07-23 14:30:00,42.3,42.38,42.26,42.34,231100.0,22.7152,22.7581,22.6937,22.7367,231100.0
2010-07-23 15:00:00,42.34,42.39,42.26,42.37,256800.0,22.7367,22.7635,22.6937,22.7528,256800.0
2010-07-23 15:30:00,42.37,42.45,42.2,42.39,488700.0,22.7528,22.7957,22.6615,22.7635,488700.0
2010-07-26 09:30:00,42.26,42.5,42.26,42.46,140400.0,22.6937,22.8226,22.6937,22.8011,140400.0
2010-07-26 10:00:00,42.46,42.64,42.44,42.51,165800.0,22.8011,22.8978,22.7904,22.828,165800.0
2010-07-26 10:30:00,42.52,42.63,42.46,42.6,80800.0,22.8333,22.8924,22.8011,22.8763,80800.0
2010-07-26 11:00:00,42.61,42.72,42.54,42.72,130900.0,22.8817,22.9407,22.8441,22.9407,130900.0
2010-07-26 11:30:00,42.72,42.73,42.6,42.62,154300.0,22.9407,22.9461,22.8763,22.887,154300.0
2010-07-26 12:00:00,42.62,42.68,42.56,42.6,86000.0,22.887,22.9192,22.8548,22.8763,86000.0
2010-07-26 12:30:00,42.6,42.63,42.56,42.58,84100.0,22.8763,22.8924,22.8548,22.8655,84100.0
2010-07-26 13:00:00,42.58,42.6,42.51,42.56,91800.0,22.8655,22.8763,22.828,22.8548,91800.0
2010-07-26 13:30:00,42.57,42.6,42.52,42.58,90800.0,22.8602,22.8763,22.8333,22.8655,90800.0
2010-07-26 14:00:00,42.58,42.59,42.48,42.52,72200.0,22.8655,22.8709,22.8118,22.8333,72200.0
2010-07-26 14:30:00,42.51,42.58,42.5,42.54,99900.0,22.828,22.8655,22.8226,22.8441,99900.0
2010-07-26 15:00:00,42.55,42.58,42.5,42.57,195900.0,22.8494,22.8655,22.8226,22.8602,195900.0
2010-07-26 15:30:00,42.57,42.62,42.52,42.58,386800.0,22.8602,22.887,22.8333,22.8655,386800.0
2010-07-27 09:30:00,42.77,43.01,42.68,42.93,339800.0,22.9676,23.0965,22.9192,23.0535,339800.0
2010-07-27 10:00:00,42.92,43.21,42.88,43.2,356900.0,23.0481,23.2039,23.0266,23.1985,356900.0
2010-07-27 10:30:00,43.21,43.32,43.1,43.25,248300.0,23.2039,23.2629,23.1448,23.2253,248300.0
2010-07-27 11:00:00,43.25,43.26,43.07,43.08,269400.0,23.2253,23.2307,23.1287,23.134,269400.0
2010-07-27 11:30:00,43.08,43.25,42.99,43.07,466900.0,23.134,23.2253,23.0857,23.1287,466900.0
2010-07-27 12:00:00,43.07,43.14,42.97,43.06,230400.0,23.1287,23.1663,23.075,23.1233,230400.0
2010-07-27 12:30:00,43.07,43.08,42.76,42.76,206700.0,23.1287,23.134,22.9622,22.9622,206700.0
2010-07-27 13:00:00,42.77,43.06,42.73,42.92,238900.0,22.9676,23.1233,22.9461,23.0481,238900.0
2010-07-27 13:30:00,42.92,43.06,42.88,42.99,275700.0,23.0481,23.1233,23.0266,23.0857,275700.0
2010-07-27 14:00:00,43.0,43.07,42.96,43.02,335400.0,23.0911,23.1287,23.0696,23.1018,335400.0
2010-07-27 14:30:00,43.02,43.06,42.96,43.04,392900.0,23.1018,23.1233,23.0696,23.1126,392900.0
2010-07-27 15:00:00,43.05,43.15,43.03,43.13,313400.0,23.1179,23.1716,23.1072,23.1609,313400.0
2010-07-27 15:30:00,43.13,43.33,43.01,43.27,666900.0,23.1609,23.2683,23.0965,23.2361,666900.0
2010-07-28 09:30:00,43.09,43.35,42.78,42.97,380200.0,23.1394,23.279,22.9729,23.075,380200.0
2010-07-28 10:00:00,42.98,43.4,42.97,43.4,264900.0,23.0803,23.3059,23.075,23.3059,264900.0
2010-07-28 10:30:00,43.4,43.41,43.25,43.29,197800.0,23.3059,23.3113,23.2253,23.2468,197800.0
2010-07-28 11:00:00,43.29,43.38,43.13,43.13,119400.0,23.2468,23.2951,23.1609,23.1609,119400.0
2010-07-28 11:30:00,43.12,43.3,43.09,43.13,105300.0,23.1555,23.2522,23.1394,23.1609,105300.0
2010-07-28 12:00:00,43.13,43.21,43.03,43.12,190900.0,23.1609,23.2039,23.1072,23.1555,190900.0
2010-07-28 12:30:00,43.13,43.26,43.09,43.26,135900.0,23.1609,23.2307,23.1394,23.2307,135900.0
2010-07-28 13:00:00,43.26,43.28,43.09,43.15,95600.0,23.2307,23.2414,23.1394,23.1716,95600.0
2010-07-28 13:30:00,43.16,43.19,43.1,43.16,84800.0,23.177,23.1931,23.1448,23.177,84800.0
2010-07-28 14:00:00,43.15,43.2,43.0,43.13,167700.0,23.1716,23.1985,23.0911,23.1609,167700.0
2010-07-28 14:30:00,43.13,43.14,43.0,43.02,102000.0,23.1609,23.1663,23.0911,23.1018,102000.0
2010-07-28 15:00:00,43.03,43.04,42.88,42.95,169800.0,23.1072,23.1126,23.0266,23.0642,169800.0
2010-07-28 15:30:00,42.95,43.06,42.94,43.01,388900.0,23.0642,23.1233,23.0589,23.0965,388900.0
2010-07-29 09:30:00,43.16,43.42,43.06,43.08,179800.0,23.177,23.3166,23.1233,23.134,179800.0
2010-07-29 10:00:00,43.09,43.1,42.91,42.97,137000.0,23.1394,23.1448,23.0428,23.075,137000.0
2010-07-29 10:30:00,42.97,43.06,42.87,42.88,140200.0,23.075,23.1233,23.0213,23.0266,140200.0
2010-07-29 11:00:00,42.89,42.89,42.48,42.48,208100.0,23.032,23.032,22.8118,22.8118,208100.0
2010-07-29 11:30:00,42.49,42.5,42.31,42.31,221800.0,22.8172,22.8226,22.7206,22.7206,221800.0
2010-07-29 12:00:00,42.32,42.44,42.22,42.41,221300.0,22.7259,22.7904,22.6722,22.7743,221300.0
2010-07-29 12:30:00,42.41,42.42,42.14,42.15,246600.0,22.7743,22.7796,22.6293,22.6346,246600.0
2010-07-29 13:00:00,42.15,42.29,42.15,42.24,123500.0,22.6346,22.7098,22.6346,22.683,123500.0
2010-07-29 13:30:00,42.24,42.28,41.87,41.89,528100.0,22.683,22.7044,22.4843,22.495,528100.0
2010-07-29 14:00:00,41.9,42.06,41.7,42.05,390800.0,22.5004,22.5863,22.393,22.5809,390800.0
2010-07-29 14:30:00,42.05,42.11,41.99,42.03,316600.0,22.5809,22.6132,22.5487,22.5702,316600.0
2010-07-29 15:00:00,42.05,42.12,41.94,42.03,373400.0,22.5809,22.6185,22.5219,22.5702,373400.0
2010-07-29 15:30:00,42.03,42.05,41.67,41.7,1327000.0,22.5702,22.5809,22.3769,22.393,1327000.0
2010-07-30 09:30:00,41.46,41.69,41.24,41.62,467100.0,22.2641,22.3876,22.146,22.35,467100.0
2010-07-30 10:00:00,41.62,41.86,41.61,41.78,296900.0,22.35,22.4789,22.3447,22.4359,296900.0
2010-07-30 10:30:00,41.78,42.04,41.78,41.97,276200.0,22.4359,22.5756,22.4359,22.538,276200.0
2010-07-30 11:00:00,41.98,42.01,41.85,41.85,206700.0,22.5433,22.5595,22.4735,22.4735,206700.0
2010-07-30 11:30:00,41.86,41.88,41.77,41.88,200900.0,22.4789,22.4896,22.4306,22.4896,200900.0
2010-07-30 12:00:00,41.88,41.92,41.8,41.87,175400.0,22.4896,22.5111,22.4467,22.4843,175400.0
2010-07-30 12:30:00,41.87,41.94,41.84,41.92,193300.0,22.4843,22.5219,22.4682,22.5111,193300.0
2010-07-30 13:00:00,41.92,41.95,41.79,41.84,90200.0,22.5111,22.5272,22.4413,22.4682,90200.0
2010-07-30 13:30:00,41.85,41.85,41.74,41.75,138800.0,22.4735,22.4735,22.4145,22.4198,138800.0
2010-07-30 14:00:00,41.75,41.98,41.72,41.95,203500.0,22.4198,22.5433,22.4037,22.5272,203500.0
2010-07-30 14:30:00,41.95,41.99,41.86,41.88,168400.0,22.5272,22.5487,22.4789,22.4896,168400.0
2010-07-30 15:00:00,41.89,42.16,41.85,42.14,271800.0,22.495,22.64,22.4735,22.6293,271800.0
2010-07-30 15:30:00,42.14,42.2,41.98,41.98,472200.0,22.6293,22.6615,22.5433,22.5433,472200.0
2010-08-02 09:30:00,42.42,42.9,42.42,42.55,261400.0,22.7796,23.0374,22.7796,22.8494,261400.0
2010-08-02 10:00:00,42.53,42.8,42.53,42.78,290000.0,22.8387,22.9837,22.8387,22.9729,290000.0
2010-08-02 10:30:00,42.78,42.92,42.74,42.81,226800.0,22.9729,23.0481,22.9515,22.9891,226800.0
2010-08-02 11:00:00,42.82,42.87,42.77,42.78,177700.0,22.9944,23.0213,22.9676,22.9729,177700.0
2010-08-02 11:30:00,42.79,43.06,42.78,43.06,164900.0,22.9783,23.1233,22.9729,23.1233,164900.0
2010-08-02 12:00:00,43.05,43.06,42.96,42.98,87000.0,23.1179,23.1233,23.0696,23.0803,87000.0
2010-08-02 12:30:00,42.97,43.01,42.89,42.96,112100.0,23.075,23.0965,23.032,23.0696,112100.0
2010-08-02 13:00:00,42.97,43.05,42.96,42.99,102400.0,23.075,23.1179,23.0696,23.0857,102400.0
2010-08-02 13:30:00,42.99,43.03,42.92,42.99,162700.0,23.0857,23.1072,23.0481,23.0857,162700.0
2010-08-02 14:00:00,42.99,43.07,42.95,43.04,159600.0,23.0857,23.1287,23.0642,23.1126,159600.0
2010-08-02 14:30:00,43.03,43.21,43.03,43.2,277500.0,23.1072,23.2039,23.1072,23.1985,277500.0
2010-08-02 15:00:00,43.21,43.22,43.16,43.19,364300.0,23.2039,23.2092,23.177,23.1931,364300.0
2010-08-02 15:30:00,43.19,43.25,43.09,43.2,606000.0,23.1931,23.2253,23.1394,23.1985,606000.0
2010-08-03 09:30:00,43.08,43.46,42.86,43.45,231800.0,23.134,23.3381,23.0159,23.3327,231800.0
2010-08-03 10:00:00,43.44,43.46,43.23,43.38,266400.0,23.3274,23.3381,23.2146,23.2951,266400.0
2010-08-03 10:30:00,43.38,43.6,43.35,43.53,200200.0,23.2951,23.4133,23.279,23.3757,200200.0
2010-08-03 11:00:00,43.54,43.63,43.46,43.53,188100.0,23.3811,23.4294,23.3381,23.3757,188100.0
2010-08-03 11:30:00,43.54,43.61,43.36,43.36,218700.0,23.3811,23.4187,23.2844,23.2844,218700.0
2010-08-03 12:00:00,43.37,43.37,43.1,43.1,348400.0,23.2898,23.2898,23.1448,23.1448,348400.0
2010-08-03 12:30:00,43.1,43.21,43.09,43.18,100600.0,23.1448,23.2039,23.1394,23.1877,100600.0
2010-08-03 13:00:00,43.19,43.2,43.11,43.14,244600.0,23.1931,23.1985,23.1502,23.1663,244600.0
2010-08-03 13:30:00,43.14,43.16,43.03,43.06,227800.0,23.1663,23.177,23.1072,23.1233,227800.0
2010-08-03 14:00:00,43.05,43.16,43.03,43.15,141600.0,23.1179,23.177,23.1072,23.1716,141600.0
2010-08-03 14:30:00,43.15,43.2,43.14,43.2,113600.0,23.1716,23.1985,23.1663,23.1985,113600.0
2010-08-03 15:00:00,43.2,43.2,43.09,43.15,198800.0,23.1985,23.1985,23.1394,23.1716,198800.0
2010-08-03 15:30:00,43.15,43.18,43.0,43.11,396700.0,23.1716,23.1877,23.0911,23.1502,396700.0
2010-08-04 09:30:00,43.12,43.31,42.91,43.06,268200.0,23.1555,23.2576,23.0428,23.1233,268200.0
2010-08-04 10:00:00,43.09,43.2,43.0,43.13,351700.0,23.1394,23.1985,23.0911,23.1609,351700.0
2010-08-04 10:30:00,43.13,43.22,43.06,43.2,283200.0,23.1609,23.2092,23.1233,23.1985,283200.0
2010-08-04 11:00:00,43.2,43.21,43.05,43.15,157800.0,23.1985,23.2039,23.1179,23.1716,157800.0
2010-08-04 11:30:00,43.15,43.21,43.08,43.15,164400.0,23.1716,23.2039,23.134,23.1716,164400.0
2010-08-04 12:00:00,43.15,43.17,43.09,43.09,121600.0,23.1716,23.1824,23.1394,23.1394,121600.0
2010-08-04 12:30:00,43.09,43.23,43.09,43.22,112800.0,23.1394,23.2146,23.1394,23.2092,112800.0
2010-08-04 13:00:00,43.22,43.26,43.16,43.18,183900.0,23.2092,23.2307,23.177,23.1877,183900.0
2010-08-04 13:30:00,43.18,43.19,43.08,43.11,194500.0,23.1877,23.1931,23.134,23.1502,194500.0
2010-08-04 14:00:00,43.11,43.3,43.1,43.24,177800.0,23.1502,23.2522,23.1448,23.22,177800.0
2010-08-04 14:30:00,43.24,43.42,43.22,43.41,171100.0,23.22,23.3166,23.2092,23.3113,171100.0
2010-08-04 15:00:00,43.42,43.53,43.38,43.51,194800.0,23.3166,23.3757,23.2951,23.365,194800.0
2010-08-04 15:30:00,43.51,43.61,43.48,43.52,347600.0,23.365,23.4187,23.3488,23.3703,347600.0
2010-08-05 09:30:00,43.24,43.37,43.13,43.33,189700.0,23.22,23.2898,23.1609,23.2683,189700.0
2010-08-05 10:00:00,43.34,43.44,43.26,43.4,117600.0,23.2737,23.3274,23.2307,23.3059,117600.0
2010-08-05 10:30:00,43.39,43.49,43.31,43.44,137900.0,23.3005,23.3542,23.2576,23.3274,137900.0
2010-08-05 11:00:00,43.43,43.5,43.4,43.46,121500.0,23.322,23.3596,23.3059,23.3381,121500.0
2010-08-05 11:30:00,43.46,43.48,43.38,43.39,96500.0,23.3381,23.3488,23.2951,23.3005,96500.0
2010-08-05 12:00:00,43.39,43.46,43.37,43.4,93000.0,23.3005,23.3381,23.2898,23.3059,93000.0
2010-08-05 12:30:00,43.4,43.41,43.35,43.36,86800.0,23.3059,23.3113,23.279,23.2844,86800.0
2010-08-05 13:00:00,43.37,43.4,43.26,43.33,150100.0,23.2898,23.3059,23.2307,23.2683,150100.0
2010-08-05 13:30:00,43.33,43.47,43.32,43.41,82700.0,23.2683,23.3435,23.2629,23.3113,82700.0
2010-08-05 14:00:00,43.42,43.42,43.32,43.35,74600.0,23.3166,23.3166,23.2629,23.279,74600.0
2010-08-05 14:30:00,43.34,43.41,43.31,43.4,153700.0,23.2737,23.3113,23.2576,23.3059,153700.0
2010-08-05 15:00:00,43.4,43.46,43.37,43.46,129600.0,23.3059,23.3381,23.2898,23.3381,129600.0
2010-08-05 15:30:00,43.46,43.55,43.4,43.53,356600.0,23.3381,23.3864,23.3059,23.3757,356600.0
2010-08-06 09:30:00,43.26,43.61,43.09,43.55,257600.0,23.2307,23.4187,23.1394,23.3864,257600.0
2010-08-06 10:00:00,43.56,43.57,43.43,43.51,175600.0,23.3918,23.3972,23.322,23.365,175600.0
2010-08-06 10:30:00,43.51,43.55,43.06,43.14,234700.0,23.365,23.3864,23.1233,23.1663,234700.0
2010-08-06 11:00:00,43.13,43.15,42.99,43.15,147100.0,23.1609,23.1716,23.0857,23.1716,147100.0
2010-08-06 11:30:00,43.15,43.2,43.08,43.13,151700.0,23.1716,23.1985,23.134,23.1609,151700.0
2010-08-06 12:00:00,43.13,43.33,43.12,43.31,106200.0,23.1609,23.2683,23.1555,23.2576,106200.0
2010-08-06 12:30:00,43.31,43.33,43.24,43.32,106300.0,23.2576,23.2683,23.22,23.2629,106300.0
2010-08-06 13:00:00,43.32,43.32,43.2,43.24,188500.0,23.2629,23.2629,23.1985,23.22,188500.0
2010-08-06 13:30:00,43.25,43.41,43.22,43.35,115300.0,23.2253,23.3113,23.2092,23.279,115300.0
2010-08-06 14:00:00,43.35,43.42,43.31,43.41,100100.0,23.279,23.3166,23.2576,23.3113,100100.0
2010-08-06 14:30:00,43.4,43.61,43.34,43.59,282000.0,23.3059,23.4187,23.2737,23.4079,282000.0
2010-08-06 15:00:00,43.6,43.65,43.49,43.52,275000.0,23.4133,23.4401,23.3542,23.3703,275000.0
2010-08-06 15:30:00,43.52,43.68,43.49,43.64,345300.0,23.3703,23.4562,23.3542,23.4348,345300.0
2010-08-09 09:30:00,43.81,43.9,43.67,43.67,212300.0,23.5261,23.5744,23.4509,23.4509,212300.0
2010-08-09 10:00:00,43.68,43.76,43.67,43.7,177900.0,23.4562,23.4992,23.4509,23.467,177900.0
2010-08-09 10:30:00,43.7,43.9,43.67,43.89,179000.0,23.467,23.5744,23.4509,23.569,179000.0
2010-08-09 11:00:00,43.89,43.94,43.87,43.92,117700.0,23.569,23.5959,23.5583,23.5851,117700.0
2010-08-09 11:30:00,43.92,44.0,43.92,43.95,92900.0,23.5851,23.6281,23.5851,23.6012,92900.0
2010-08-09 12:00:00,43.96,44.08,43.96,44.07,91900.0,23.6066,23.671,23.6066,23.6657,91900.0
2010-08-09 12:30:00,44.06,44.09,44.0,44.0,86600.0,23.6603,23.6764,23.6281,23.6281,86600.0
2010-08-09 13:00:00,43.99,44.01,43.92,43.93,79100.0,23.6227,23.6335,23.5851,23.5905,79100.0
2010-08-09 13:30:00,43.92,43.95,43.89,43.9,91100.0,23.5851,23.6012,23.569,23.5744,91100.0
2010-08-09 14:00:00,43.91,43.92,43.87,43.88,69400.0,23.5798,23.5851,23.5583,23.5636,69400.0
2010-08-09 14:30:00,43.88,44.07,43.88,44.01,108700.0,23.5636,23.6657,23.5636,23.6335,108700.0
2010-08-09 15:00:00,44.02,44.02,43.93,43.94,113000.0,23.6388,23.6388,23.5905,23.5959,113000.0
2010-08-09 15:30:00,43.94,44.05,43.94,44.01,335600.0,23.5959,23.6549,23.5959,23.6335,335600.0
2010-08-10 09:30:00,43.57,43.75,43.51,43.54,185000.0,23.3972,23.4938,23.365,23.3811,185000.0
2010-08-10 10:00:00,43.54,43.75,43.46,43.66,205400.0,23.3811,23.4938,23.3381,23.4455,205400.0
2010-08-10 10:30:00,43.65,43.81,43.65,43.8,209600.0,23.4401,23.5261,23.4401,23.5207,209600.0
2010-08-10 11:00:00,43.8,44.06,43.8,44.05,148700.0,23.5207,23.6603,23.5207,23.6549,148700.0
2010-08-10 11:30:00,44.05,44.13,44.05,44.08,120000.0,23.6549,23.6979,23.6549,23.671,120000.0
2010-08-10 12:00:00,44.08,44.24,44.05,44.24,101100.0,23.671,23.757,23.6549,23.757,101100.0
2010-08-10 12:30:00,44.25,44.25,44.21,44.24,183100.0,23.7623,23.7623,23.7409,23.757,183100.0
2010-08-10 13:00:00,44.24,44.25,44.11,44.12,198100.0,23.757,23.7623,23.6872,23.6925,198100.0
2010-08-10 13:30:00,44.13,44.27,44.11,44.19,252600.0,23.6979,23.7731,23.6872,23.7301,252600.0
2010-08-10 14:00:00,44.2,44.52,44.16,44.43,432800.0,23.7355,23.9073,23.714,23.859,432800.0
2010-08-10 14:30:00,44.43,44.57,44.33,44.34,277400.0,23.859,23.9342,23.8053,23.8107,277400.0
2010-08-10 15:00:00,44.35,44.42,44.13,44.31,277000.0,23.816,23.8536,23.6979,23.7946,277000.0
2010-08-10 15:30:00,44.31,44.42,44.16,44.19,601500.0,23.7946,23.8536,23.714,23.7301,601500.0
2010-08-11 09:30:00,43.75,43.78,43.51,43.71,248600.0,23.4938,23.5099,23.365,23.4724,248600.0
2010-08-11 10:00:00,43.7,43.8,43.63,43.76,220400.0,23.467,23.5207,23.4294,23.4992,220400.0
2010-08-11 10:30:00,43.76,43.87,43.74,43.84,276700.0,23.4992,23.5583,23.4885,23.5422,276700.0
2010-08-11 11:00:00,43.84,43.85,43.68,43.76,169100.0,23.5422,23.5475,23.4562,23.4992,169100.0
2010-08-11 11:30:00,43.76,43.83,43.71,43.72,141700.0,23.4992,23.5368,23.4724,23.4777,141700.0
2010-08-11 12:00:00,43.71,43.72,43.56,43.64,104200.0,23.4724,23.4777,23.3918,23.4348,104200.0
2010-08-11 12:30:00,43.64,43.68,43.59,43.66,136100.0,23.4348,23.4562,23.4079,23.4455,136100.0
2010-08-11 13:00:00,43.65,43.79,43.65,43.77,66100.0,23.4401,23.5153,23.4401,23.5046,66100.0
2010-08-11 13:30:00,43.78,43.87,43.73,43.76,129000.0,23.5099,23.5583,23.4831,23.4992,129000.0
2010-08-11 14:00:00,43.76,43.89,43.76,43.86,131800.0,23.4992,23.569,23.4992,23.5529,131800.0
2010-08-11 14:30:00,43.85,43.85,43.63,43.7,156700.0,23.5475,23.5475,23.4294,23.467,156700.0
2010-08-11 15:00:00,43.71,43.83,43.71,43.8,213700.0,23.4724,23.5368,23.4724,23.5207,213700.0
2010-08-11 15:30:00,43.8,43.88,43.69,43.73,730900.0,23.5207,23.5636,23.4616,23.4831,730900.0
2010-08-12 09:30:00,43.32,43.5,43.12,43.27,306800.0,23.2629,23.3596,23.1555,23.2361,306800.0
2010-08-12 10:00:00,43.28,43.56,43.2,43.42,260700.0,23.2414,23.3918,23.1985,23.3166,260700.0
2010-08-12 10:30:00,43.42,43.7,43.37,43.51,189300.0,23.3166,23.467,23.2898,23.365,189300.0
2010-08-12 11:00:00,43.51,43.71,43.44,43.66,174500.0,23.365,23.4724,23.3274,23.4455,174500.0
2010-08-12 11:30:00,43.66,43.66,43.5,43.54,119700.0,23.4455,23.4455,23.3596,23.3811,119700.0
2010-08-12 12:00:00,43.54,43.63,43.48,43.61,141300.0,23.3811,23.4294,23.3488,23.4187,141300.0
2010-08-12 12:30:00,43.61,43.74,43.6,43.73,113300.0,23.4187,23.4885,23.4133,23.4831,113300.0
2010-08-12 13:00:00,43.74,43.77,43.6,43.6,115000.0,23.4885,23.5046,23.4133,23.4133,115000.0
2010-08-12 13:30:00,43.6,43.66,43.52,43.55,115400.0,23.4133,23.4455,23.3703,23.3864,115400.0
2010-08-12 14:00:00,43.55,43.67,43.54,43.65,226500.0,23.3864,23.4509,23.3811,23.4401,226500.0
2010-08-12 14:30:00,43.66,43.83,43.62,43.78,386700.0,23.4455,23.5368,23.424,23.5099,386700.0
2010-08-12 15:00:00,43.78,43.98,43.77,43.85,293100.0,23.5099,23.6173,23.5046,23.5475,293100.0
2010-08-12 15:30:00,43.84,43.94,43.71,43.75,548800.0,23.5422,23.5959,23.4724,23.4938,548800.0
2010-08-13 09:30:00,43.65,44.0,43.57,43.97,290700.0,23.4401,23.6281,23.3972,23.612,290700.0
2010-08-13 10:00:00,43.96,43.96,43.74,43.83,200700.0,23.6066,23.6066,23.4885,23.5368,200700.0
2010-08-13 10:30:00,43.84,43.97,43.79,43.83,162200.0,23.5422,23.612,23.5153,23.5368,162200.0
2010-08-13 11:00:00,43.83,43.98,43.83,43.84,126800.0,23.5368,23.6173,23.5368,23.5422,126800.0
2010-08-13 11:30:00,43.84,43.97,43.83,43.95,130900.0,23.5422,23.612,23.5368,23.6012,130900.0
2010-08-13 12:00:00,43.95,44.12,43.9,44.1,126800.0,23.6012,23.6925,23.5744,23.6818,126800.0
2010-08-13 12:30:00,44.1,44.17,44.02,44.16,103400.0,23.6818,23.7194,23.6388,23.714,103400.0
2010-08-13 13:00:00,44.16,44.18,44.07,44.09,82700.0,23.714,23.7247,23.6657,23.6764,82700.0
2010-08-13 13:30:00,44.09,44.12,44.05,44.06,76600.0,23.6764,23.6925,23.6549,23.6603,76600.0
2010-08-13 14:00:00,44.06,44.15,44.02,44.12,116600.0,23.6603,23.7086,23.6388,23.6925,116600.0
2010-08-13 14:30:00,44.13,44.15,44.09,44.12,118900.0,23.6979,23.7086,23.6764,23.6925,118900.0
2010-08-13 15:00:00,44.11,44.13,44.01,44.04,148200.0,23.6872,23.6979,23.6335,23.6496,148200.0
2010-08-13 15:30:00,44.04,44.05,43.87,43.92,543300.0,23.6496,23.6549,23.5583,23.5851,543300.0
2010-08-16 09:30:00,43.7,43.75,43.51,43.71,212000.0,23.467,23.4938,23.365,23.4724,212000.0
2010-08-16 10:00:00,43.7,43.97,43.66,43.83,201800.0,23.467,23.612,23.4455,23.5368,201800.0
2010-08-16 10:30:00,43.84,43.85,43.75,43.82,117400.0,23.5422,23.5475,23.4938,23.5314,117400.0
2010-08-16 11:00:00,43.81,43.89,43.69,43.83,155100.0,23.5261,23.569,23.4616,23.5368,155100.0
2010-08-16 11:30:00,43.83,44.06,43.82,44.05,144700.0,23.5368,23.6603,23.5314,23.6549,144700.0
2010-08-16 12:00:00,44.05,44.05,43.85,43.9,200600.0,23.6549,23.6549,23.5475,23.5744,200600.0
2010-08-16 12:30:00,43.9,43.94,43.83,43.91,90700.0,23.5744,23.5959,23.5368,23.5798,90700.0
2010-08-16 13:00:00,43.9,43.96,43.87,43.93,90800.0,23.5744,23.6066,23.5583,23.5905,90800.0
2010-08-16 13:30:00,43.93,43.97,43.86,43.88,132000.0,23.5905,23.612,23.5529,23.5636,132000.0
2010-08-16 14:00:00,43.9,43.99,43.85,43.97,304600.0,23.5744,23.6227,23.5475,23.612,304600.0
2010-08-16 14:30:00,43.97,44.03,43.88,43.9,183300.0,23.612,23.6442,23.5636,23.5744,183300.0
2010-08-16 15:00:00,43.91,43.96,43.85,43.91,169600.0,23.5798,23.6066,23.5475,23.5798,169600.0
2010-08-16 15:30:00,43.92,44.05,43.9,44.03,354400.0,23.5851,23.6549,23.5744,23.6442,354400.0
2010-08-17 09:30:00,44.32,44.32,44.1,44.22,211200.0,23.7999,23.7999,23.6818,23.7462,211200.0
2010-08-17 10:00:00,44.23,44.28,44.1,44.24,171300.0,23.7516,23.7784,23.6818,23.757,171300.0
2010-08-17 10:30:00,44.25,44.44,44.24,44.43,167200.0,23.7623,23.8644,23.757,23.859,167200.0
2010-08-17 11:00:00,44.43,44.63,44.43,44.59,196400.0,23.859,23.9664,23.859,23.9449,196400.0
2010-08-17 11:30:00,44.59,44.69,44.58,44.65,137200.0,23.9449,23.9986,23.9395,23.9771,137200.0
2010-08-17 12:00:00,44.65,44.65,44.58,44.6,90600.0,23.9771,23.9771,23.9395,23.9503,90600.0
2010-08-17 12:30:00,44.6,44.61,44.51,44.56,181800.0,23.9503,23.9557,23.902,23.9288,181800.0
2010-08-17 13:00:00,44.56,44.73,44.56,44.72,138400.0,23.9288,24.0201,23.9288,24.0147,138400.0
2010-08-17 13:30:00,44.72,44.8,44.67,44.78,189600.0,24.0147,24.0577,23.9879,24.0469,189600.0
2010-08-17 14:00:00,44.79,44.84,44.7,44.84,238100.0,24.0523,24.0792,24.004,24.0792,238100.0
2010-08-17 14:30:00,44.85,44.94,44.83,44.91,632700.0,24.0845,24.1329,24.0738,24.1168,632700.0
2010-08-17 15:00:00,44.9,44.92,44.85,44.9,436000.0,24.1114,24.1221,24.0845,24.1114,436000.0
2010-08-17 15:30:00,44.9,44.91,44.68,44.7,565500.0,24.1114,24.1168,23.9932,24.004,565500.0
2010-08-18 09:30:00,44.65,44.71,44.25,44.34,249800.0,23.9771,24.0094,23.7623,23.8107,249800.0
2010-08-18 10:00:00,44.34,44.52,44.29,44.33,209200.0,23.8107,23.9073,23.7838,23.8053,209200.0
2010-08-18 10:30:00,44.34,44.51,44.31,44.39,166700.0,23.8107,23.902,23.7946,23.8375,166700.0
2010-08-18 11:00:00,44.39,44.48,44.18,44.18,270900.0,23.8375,23.8858,23.7247,23.7247,270900.0
2010-08-18 11:30:00,44.19,44.22,44.08,44.09,223500.0,23.7301,23.7462,23.671,23.6764,223500.0
2010-08-18 12:00:00,44.09,44.14,43.88,44.05,205500.0,23.6764,23.7033,23.5636,23.6549,205500.0
2010-08-18 12:30:00,44.05,44.31,44.03,44.23,150600.0,23.6549,23.7946,23.6442,23.7516,150600.0
2010-08-18 13:00:00,44.23,44.35,44.18,44.22,197500.0,23.7516,23.816,23.7247,23.7462,197500.0
2010-08-18 13:30:00,44.22,44.27,43.98,44.18,243600.0,23.7462,23.7731,23.6173,23.7247,243600.0
2010-08-18 14:00:00,44.18,44.23,44.12,44.17,193300.0,23.7247,23.7516,23.6925,23.7194,193300.0
2010-08-18 14:30:00,44.18,44.2,44.1,44.15,167700.0,23.7247,23.7355,23.6818,23.7086,167700.0
2010-08-18 15:00:00,44.15,44.24,44.11,44.19,237300.0,23.7086,23.757,23.6872,23.7301,237300.0
2010-08-18 15:30:00,44.19,44.26,44.07,44.07,812200.0,23.7301,23.7677,23.6657,23.6657,812200.0
2010-08-19 09:30:00,43.97,44.08,43.58,43.9,451900.0,23.612,23.671,23.4025,23.5744,451900.0
2010-08-19 10:00:00,43.9,43.9,43.55,43.68,478500.0,23.5744,23.5744,23.3864,23.4562,478500.0
2010-08-19 10:30:00,43.68,43.85,43.65,43.7,397800.0,23.4562,23.5475,23.4401,23.467,397800.0
2010-08-19 11:00:00,43.7,43.73,43.61,43.65,247500.0,23.467,23.4831,23.4187,23.4401,247500.0
2010-08-19 11:30:00,43.65,43.67,43.56,43.63,499700.0,23.4401,23.4509,23.3918,23.4294,499700.0
2010-08-19 12:00:00,43.64,43.74,43.63,43.68,273000.0,23.4348,23.4885,23.4294,23.4562,273000.0
2010-08-19 12:30:00,43.69,43.7,43.61,43.66,153700.0,23.4616,23.467,23.4187,23.4455,153700.0
2010-08-19 13:00:00,43.67,43.77,43.64,43.72,162300.0,23.4509,23.5046,23.4348,23.4777,162300.0
2010-08-19 13:30:00,43.72,43.73,43.6,43.61,234900.0,23.4777,23.4831,23.4133,23.4187,234900.0
2010-08-19 14:00:00,43.6,43.7,43.55,43.65,253500.0,23.4133,23.467,23.3864,23.4401,253500.0
2010-08-19 14:30:00,43.64,43.71,43.58,43.62,380900.0,23.4348,23.4724,23.4025,23.424,380900.0
2010-08-19 15:00:00,43.62,43.78,43.59,43.68,406500.0,23.424,23.5099,23.4079,23.4562,406500.0
2010-08-19 15:30:00,43.68,43.77,43.63,43.66,594300.0,23.4562,23.5046,23.4294,23.4455,594300.0
2010-08-20 09:30:00,43.35,43.85,43.35,43.59,882000.0,23.279,23.5475,23.279,23.4079,882000.0
2010-08-20 10:00:00,43.59,43.76,43.41,43.6,247800.0,23.4079,23.4992,23.3113,23.4133,247800.0
2010-08-20 10:30:00,43.6,43.78,43.55,43.6,210300.0,23.4133,23.5099,23.3864,23.4133,210300.0
2010-08-20 11:00:00,43.6,43.78,43.58,43.75,159700.0,23.4133,23.5099,23.4025,23.4938,159700.0
2010-08-20 11:30:00,43.76,43.91,43.68,43.68,467000.0,23.4992,23.5798,23.4562,23.4562,467000.0
2010-08-20 12:00:00,43.68,43.83,43.63,43.81,100900.0,23.4562,23.5368,23.4294,23.5261,100900.0
2010-08-20 12:30:00,43.8,43.81,43.74,43.78,112400.0,23.5207,23.5261,23.4885,23.5099,112400.0
2010-08-20 13:00:00,43.78,43.87,43.74,43.74,127400.0,23.5099,23.5583,23.4885,23.4885,127400.0
2010-08-20 13:30:00,43.74,43.78,43.68,43.71,177300.0,23.4885,23.5099,23.4562,23.4724,177300.0
2010-08-20 14:00:00,43.71,43.89,43.71,43.84,122300.0,23.4724,23.569,23.4724,23.5422,122300.0
2010-08-20 14:30:00,43.84,43.96,43.82,43.87,159800.0,23.5422,23.6066,23.5314,23.5583,159800.0
2010-08-20 15:00:00,43.87,43.94,43.83,43.9,186900.0,23.5583,23.5959,23.5368,23.5744,186900.0
2010-08-20 15:30:00,43.9,44.02,43.85,43.92,465500.0,23.5744,23.6388,23.5475,23.5851,465500.0
2010-08-23 09:30:00,44.05,44.58,44.03,44.58,242500.0,23.6549,23.9395,23.6442,23.9395,242500.0
2010-08-23 10:00:00,44.58,44.66,44.53,44.61,220900.0,23.9395,23.9825,23.9127,23.9557,220900.0
2010-08-23 10:30:00,44.61,44.65,44.46,44.52,198200.0,23.9557,23.9771,23.8751,23.9073,198200.0
2010-08-23 11:00:00,44.52,44.53,44.35,44.43,203300.0,23.9073,23.9127,23.816,23.859,203300.0
2010-08-23 11:30:00,44.42,44.49,44.4,44.46,147400.0,23.8536,23.8912,23.8429,23.8751,147400.0
2010-08-23 12:00:00,44.46,44.61,44.43,44.6,197100.0,23.8751,23.9557,23.859,23.9503,197100.0
2010-08-23 12:30:00,44.6,44.61,44.54,44.57,127400.0,23.9503,23.9557,23.9181,23.9342,127400.0
2010-08-23 13:00:00,44.57,44.57,44.42,44.45,186000.0,23.9342,23.9342,23.8536,23.8697,186000.0
2010-08-23 13:30:00,44.46,44.46,44.34,44.42,108000.0,23.8751,23.8751,23.8107,23.8536,108000.0
2010-08-23 14:00:00,44.42,44.53,44.39,44.51,135700.0,23.8536,23.9127,23.8375,23.902,135700.0
2010-08-23 14:30:00,44.5,44.6,44.5,44.59,103200.0,23.8966,23.9503,23.8966,23.9449,103200.0
2010-08-23 15:00:00,44.6,44.6,44.4,44.43,167200.0,23.9503,23.9503,23.8429,23.859,167200.0
2010-08-23 15:30:00,44.42,44.46,44.3,44.34,526800.0,23.8536,23.8751,23.7892,23.8107,526800.0
2010-08-24 09:30:00,43.99,44.44,43.99,44.26,334000.0,23.6227,23.8644,23.6227,23.7677,334000.0
2010-08-24 10:00:00,44.26,44.4,43.94,44.25,450700.0,23.7677,23.8429,23.5959,23.7623,450700.0
2010-08-24 10:30:00,44.27,44.41,44.23,44.41,223100.0,23.7731,23.8483,23.7516,23.8483,223100.0
2010-08-24 11:00:00,44.41,44.42,44.23,44.39,293100.0,23.8483,23.8536,23.7516,23.8375,293100.0
2010-08-24 11:30:00,44.4,44.42,44.32,44.4,285800.0,23.8429,23.8536,23.7999,23.8429,285800.0
2010-08-24 12:00:00,44.41,44.51,44.4,44.42,192100.0,23.8483,23.902,23.8429,23.8536,192100.0
2010-08-24 12:30:00,44.43,44.49,44.4,44.43,111100.0,23.859,23.8912,23.8429,23.859,111100.0
2010-08-24 13:00:00,44.43,44.59,44.4,44.58,166200.0,23.859,23.9449,23.8429,23.9395,166200.0
2010-08-24 13:30:00,44.58,44.59,44.39,44.41,263100.0,23.9395,23.9449,23.8375,23.8483,263100.0
2010-08-24 14:00:00,44.42,44.6,44.41,44.52,233400.0,23.8536,23.9503,23.8483,23.9073,233400.0
2010-08-24 14:30:00,44.52,44.6,44.43,44.58,337500.0,23.9073,23.9503,23.859,23.9395,337500.0
2010-08-24 15:00:00,44.59,44.69,44.53,44.57,388500.0,23.9449,23.9986,23.9127,23.9342,388500.0
2010-08-24 15:30:00,44.56,44.58,44.34,44.41,655100.0,23.9288,23.9395,23.8107,23.8483,655100.0
2010-08-25 09:30:00,43.24,43.48,42.88,42.92,817100.0,23.4662,23.5964,23.2708,23.2925,817100.0
2010-08-25 10:00:00,42.92,43.04,42.63,42.72,739200.0,23.2925,23.3576,23.1351,23.184,739200.0
2010-08-25 10:30:00,42.72,42.9,42.7,42.84,498500.0,23.184,23.2816,23.1731,23.2491,498500.0
2010-08-25 11:00:00,42.83,43.14,42.83,43.09,471700.0,23.2437,23.4119,23.2437,23.3848,471700.0
2010-08-25 11:30:00,43.09,43.12,42.9,42.91,291600.0,23.3848,23.401,23.2816,23.2871,291600.0
2010-08-25 12:00:00,42.91,42.99,42.86,42.95,194200.0,23.2871,23.3305,23.2599,23.3088,194200.0
2010-08-25 12:30:00,42.96,43.01,42.88,42.9,285300.0,23.3142,23.3413,23.2708,23.2816,285300.0
2010-08-25 13:00:00,42.9,43.01,42.85,42.95,226000.0,23.2816,23.3413,23.2545,23.3088,226000.0
2010-08-25 13:30:00,42.95,43.17,42.92,43.16,201400.0,23.3088,23.4282,23.2925,23.4227,201400.0
2010-08-25 14:00:00,43.16,43.29,43.15,43.24,290800.0,23.4227,23.4933,23.4173,23.4662,290800.0
2010-08-25 14:30:00,43.24,43.35,43.19,43.29,537000.0,23.4662,23.5259,23.439,23.4933,537000.0
2010-08-25 15:00:00,43.3,43.3,43.1,43.14,503700.0,23.4987,23.4987,23.3902,23.4119,503700.0
2010-08-25 15:30:00,43.14,43.33,43.13,43.18,1021400.0,23.4119,23.515,23.4065,23.4336,1021400.0
2010-08-26 09:30:00,43.15,43.18,42.86,42.99,356400.0,23.4173,23.4336,23.2599,23.3305,356400.0
2010-08-26 10:00:00,42.99,43.16,42.98,43.03,342700.0,23.3305,23.4227,23.3251,23.3522,342700.0
2010-08-26 10:30:00,43.04,43.08,42.97,43.02,265800.0,23.3576,23.3793,23.3196,23.3468,265800.0
2010-08-26 11:00:00,43.02,43.02,42.74,42.8,270300.0,23.3468,23.3468,23.1948,23.2274,270300.0
2010-08-26 11:30:00,42.81,42.93,42.68,42.89,242900.0,23.2328,23.2979,23.1622,23.2762,242900.0
2010-08-26 12:00:00,42.89,42.99,42.86,42.98,147900.0,23.2762,23.3305,23.2599,23.3251,147900.0
2010-08-26 12:30:00,42.98,42.98,42.84,42.93,152300.0,23.3251,23.3251,23.2491,23.2979,152300.0
2010-08-26 13:00:00,42.94,42.94,42.8,42.91,151900.0,23.3033,23.3033,23.2274,23.2871,151900.0
2010-08-26 13:30:00,42.9,42.96,42.85,42.85,126800.0,23.2816,23.3142,23.2545,23.2545,126800.0
2010-08-26 14:00:00,42.85,42.9,42.72,42.85,214700.0,23.2545,23.2816,23.184,23.2545,214700.0
2010-08-26 14:30:00,42.85,42.88,42.7,42.72,258600.0,23.2545,23.2708,23.1731,23.184,258600.0
2010-08-26 15:00:00,42.73,42.85,42.73,42.82,427100.0,23.1894,23.2545,23.1894,23.2382,427100.0
2010-08-26 15:30:00,42.82,42.96,42.71,42.77,1071900.0,23.2382,23.3142,23.1785,23.2111,1071900.0
2010-08-27 09:30:00,42.98,43.0,42.79,42.86,291200.0,23.3251,23.3359,23.2219,23.2599,291200.0
2010-08-27 10:00:00,42.86,42.93,42.56,42.79,459700.0,23.2599,23.2979,23.0971,23.2219,459700.0
2010-08-27 10:30:00,42.8,43.06,42.75,43.05,218400.0,23.2274,23.3685,23.2002,23.363,218400.0
2010-08-27 11:00:00,43.06,43.32,43.06,43.27,217100.0,23.3685,23.5096,23.3685,23.4824,217100.0
2010-08-27 11:30:00,43.28,43.37,43.19,43.35,130900.0,23.4879,23.5367,23.439,23.5259,130900.0
2010-08-27 12:00:00,43.35,43.41,43.32,43.41,124200.0,23.5259,23.5584,23.5096,23.5584,124200.0
2010-08-27 12:30:00,43.4,43.42,43.22,43.22,243400.0,23.553,23.5638,23.4553,23.4553,243400.0
2010-08-27 13:00:00,43.24,43.34,43.2,43.33,180900.0,23.4662,23.5204,23.4444,23.515,180900.0
2010-08-27 13:30:00,43.34,43.44,43.24,43.37,230100.0,23.5204,23.5747,23.4662,23.5367,230100.0
2010-08-27 14:00:00,43.37,43.4,43.26,43.33,208000.0,23.5367,23.553,23.477,23.515,208000.0
2010-08-27 14:30:00,43.34,43.51,43.34,43.45,162400.0,23.5204,23.6127,23.5204,23.5801,162400.0
2010-08-27 15:00:00,43.46,43.47,43.29,43.42,265400.0,23.5855,23.591,23.4933,23.5638,265400.0
2010-08-27 15:30:00,43.41,43.5,43.31,43.43,568200.0,23.5584,23.6073,23.5041,23.5693,568200.0
2010-08-30 09:30:00,43.38,43.51,43.24,43.5,118200.0,23.5421,23.6127,23.4662,23.6073,118200.0
2010-08-30 10:00:00,43.49,43.56,43.31,43.39,109800.0,23.6018,23.6398,23.5041,23.5476,109800.0
2010-08-30 10:30:00,43.39,43.4,43.29,43.33,63800.0,23.5476,23.553,23.4933,23.515,63800.0
2010-08-30 11:00:00,43.32,43.33,43.19,43.27,83300.0,23.5096,23.515,23.439,23.4824,83300.0
2010-08-30 11:30:00,43.26,43.27,43.06,43.08,104800.0,23.477,23.4824,23.3685,23.3793,104800.0
2010-08-30 12:00:00,43.07,43.1,43.05,43.08,64500.0,23.3739,23.3902,23.363,23.3793,64500.0
2010-08-30 12:30:00,43.08,43.11,43.05,43.05,58800.0,23.3793,23.3956,23.363,23.363,58800.0
2010-08-30 13:00:00,43.05,43.08,42.88,42.9,66800.0,23.363,23.3793,23.2708,23.2816,66800.0
2010-08-30 13:30:00,42.9,43.0,42.9,42.95,62800.0,23.2816,23.3359,23.2816,23.3088,62800.0
2010-08-30 14:00:00,42.94,42.95,42.83,42.91,88800.0,23.3033,23.3088,23.2437,23.2871,88800.0
2010-08-30 14:30:00,42.9,42.94,42.86,42.91,120500.0,23.2816,23.3033,23.2599,23.2871,120500.0
2010-08-30 15:00:00,42.91,42.95,42.82,42.85,122800.0,23.2871,23.3088,23.2382,23.2545,122800.0
2010-08-30 15:30:00,42.85,42.96,42.69,42.69,475600.0,23.2545,23.3142,23.1677,23.1677,475600.0
2010-08-31 09:30:00,42.62,42.63,42.2,42.41,252300.0,23.1297,23.1351,22.9018,23.0157,252300.0
2010-08-31 10:00:00,42.41,42.75,42.41,42.62,256800.0,23.0157,23.2002,23.0157,23.1297,256800.0
2010-08-31 10:30:00,42.64,42.85,42.59,42.83,232100.0,23.1405,23.2545,23.1134,23.2437,232100.0
2010-08-31 11:00:00,42.83,42.92,42.66,42.88,139100.0,23.2437,23.2925,23.1514,23.2708,139100.0
2010-08-31 11:30:00,42.87,43.02,42.83,42.9,113900.0,23.2654,23.3468,23.2437,23.2816,113900.0
2010-08-31 12:00:00,42.9,42.93,42.68,42.73,142400.0,23.2816,23.2979,23.1622,23.1894,142400.0
2010-08-31 12:30:00,42.74,42.74,42.51,42.56,152300.0,23.1948,23.1948,23.07,23.0971,152300.0
2010-08-31 13:00:00,42.57,42.77,42.56,42.77,138800.0,23.1025,23.2111,23.0971,23.2111,138800.0
2010-08-31 13:30:00,42.77,42.91,42.77,42.86,128300.0,23.2111,23.2871,23.2111,23.2599,128300.0
2010-08-31 14:00:00,42.86,42.97,42.73,42.82,214800.0,23.2599,23.3196,23.1894,23.2382,214800.0
2010-08-31 14:30:00,42.83,42.86,42.63,42.63,185500.0,23.2437,23.2599,23.1351,23.1351,185500.0
2010-08-31 15:00:00,42.62,42.69,42.57,42.65,182600.0,23.1297,23.1677,23.1025,23.146,182600.0
2010-08-31 15:30:00,42.65,42.87,42.52,42.72,572900.0,23.146,23.2654,23.0754,23.184,572900.0
2010-09-01 09:30:00,43.17,43.28,42.97,43.24,258000.0,23.4282,23.4879,23.3196,23.4662,258000.0
2010-09-01 10:00:00,43.23,43.6,43.22,43.44,393300.0,23.4607,23.6615,23.4553,23.5747,393300.0
2010-09-01 10:30:00,43.44,43.57,43.39,43.54,350500.0,23.5747,23.6452,23.5476,23.629,350500.0
2010-09-01 11:00:00,43.55,43.64,43.47,43.64,158800.0,23.6344,23.6832,23.591,23.6832,158800.0
2010-09-01 11:30:00,43.64,43.85,43.64,43.77,149900.0,23.6832,23.7972,23.6832,23.7538,149900.0
2010-09-01 12:00:00,43.76,43.85,43.74,43.77,108200.0,23.7484,23.7972,23.7375,23.7538,108200.0
2010-09-01 12:30:00,43.78,43.84,43.76,43.84,94500.0,23.7592,23.7918,23.7484,23.7918,94500.0
2010-09-01 13:00:00,43.83,43.93,43.83,43.92,135900.0,23.7863,23.8406,23.7863,23.8352,135900.0
2010-09-01 13:30:00,43.92,43.99,43.91,43.98,109500.0,23.8352,23.8732,23.8298,23.8678,109500.0
2010-09-01 14:00:00,43.97,44.0,43.84,43.87,134900.0,23.8623,23.8786,23.7918,23.8081,134900.0
2010-09-01 14:30:00,43.86,43.91,43.74,43.77,208700.0,23.8026,23.8298,23.7375,23.7538,208700.0
2010-09-01 15:00:00,43.77,43.83,43.66,43.71,151100.0,23.7538,23.7863,23.6941,23.7212,151100.0
2010-09-01 15:30:00,43.71,43.93,43.68,43.85,449900.0,23.7212,23.8406,23.7049,23.7972,449900.0
2010-09-02 09:30:00,43.88,43.98,43.66,43.74,269100.0,23.8135,23.8678,23.6941,23.7375,269100.0
2010-09-02 10:00:00,43.74,43.86,43.43,43.44,191200.0,23.7375,23.8026,23.5693,23.5747,191200.0
2010-09-02 10:30:00,43.45,43.5,43.36,43.4,144700.0,23.5801,23.6073,23.5313,23.553,144700.0
2010-09-02 11:00:00,43.4,43.43,43.26,43.31,109600.0,23.553,23.5693,23.477,23.5041,109600.0
2010-09-02 11:30:00,43.31,43.34,43.2,43.27,93200.0,23.5041,23.5204,23.4444,23.4824,93200.0
2010-09-02 12:00:00,43.28,43.33,43.22,43.32,82200.0,23.4879,23.515,23.4553,23.5096,82200.0
2010-09-02 12:30:00,43.31,43.42,43.31,43.35,47500.0,23.5041,23.5638,23.5041,23.5259,47500.0
2010-09-02 13:00:00,43.33,43.42,43.3,43.33,63300.0,23.515,23.5638,23.4987,23.515,63300.0
2010-09-02 13:30:00,43.32,43.45,43.31,43.42,73200.0,23.5096,23.5801,23.5041,23.5638,73200.0
2010-09-02 14:00:00,43.42,43.49,43.41,43.42,75500.0,23.5638,23.6018,23.5584,23.5638,75500.0
2010-09-02 14:30:00,43.43,43.43,43.39,43.42,76800.0,23.5693,23.5693,23.5476,23.5638,76800.0
2010-09-02 15:00:00,43.42,43.45,43.38,43.44,157300.0,23.5638,23.5801,23.5421,23.5747,157300.0
2010-09-02 15:30:00,43.44,43.57,43.44,43.56,451100.0,23.5747,23.6452,23.5747,23.6398,451100.0
2010-09-03 09:30:00,43.86,43.93,43.61,43.62,238100.0,23.8026,23.8406,23.667,23.6724,238100.0
2010-09-03 10:00:00,43.61,43.68,43.5,43.62,173600.0,23.667,23.7049,23.6073,23.6724,173600.0
2010-09-03 10:30:00,43.63,43.65,43.5,43.55,165800.0,23.6778,23.6887,23.6073,23.6344,165800.0
2010-09-03 11:00:00,43.54,43.67,43.51,43.55,113200.0,23.629,23.6995,23.6127,23.6344,113200.0
2010-09-03 11:30:00,43.55,43.62,43.51,43.55,109500.0,23.6344,23.6724,23.6127,23.6344,109500.0
2010-09-03 12:00:00,43.55,43.62,43.52,43.59,77300.0,23.6344,23.6724,23.6181,23.6561,77300.0
2010-09-03 12:30:00,43.58,43.8,43.58,43.72,129100.0,23.6507,23.7701,23.6507,23.7266,129100.0
2010-09-03 13:00:00,43.71,43.82,43.71,43.8,87200.0,23.7212,23.7809,23.7212,23.7701,87200.0
2010-09-03 13:30:00,43.79,43.89,43.79,43.86,130200.0,23.7646,23.8189,23.7646,23.8026,130200.0
2010-09-03 14:00:00,43.85,43.91,43.83,43.87,91100.0,23.7972,23.8298,23.7863,23.8081,91100.0
2010-09-03 14:30:00,43.87,43.91,43.8,43.81,102200.0,23.8081,23.8298,23.7701,23.7755,102200.0
2010-09-03 15:00:00,43.8,43.92,43.8,43.91,160800.0,23.7701,23.8352,23.7701,23.8298,160800.0
2010-09-03 15:30:00,43.91,44.0,43.82,43.99,554900.0,23.8298,23.8786,23.7809,23.8732,554900.0
2010-09-07 09:30:00,43.81,43.94,43.77,43.77,172400.0,23.7755,23.846,23.7538,23.7538,172400.0
2010-09-07 10:00:00,43.77,43.99,43.73,43.98,140200.0,23.7538,23.8732,23.7321,23.8678,140200.0
2010-09-07 10:30:00,43.98,44.0,43.95,43.99,87900.0,23.8678,23.8786,23.8515,23.8732,87900.0
2010-09-07 11:00:00,43.98,44.02,43.89,44.02,102500.0,23.8678,23.8895,23.8189,23.8895,102500.0
2010-09-07 11:30:00,44.01,44.12,43.94,44.09,76600.0,23.884,23.9437,23.846,23.9274,76600.0
2010-09-07 12:00:00,44.09,44.12,44.05,44.08,63900.0,23.9274,23.9437,23.9057,23.922,63900.0
2010-09-07 12:30:00,44.08,44.08,43.93,43.98,72500.0,23.922,23.922,23.8406,23.8678,72500.0
2010-09-07 13:00:00,43.98,43.99,43.91,43.94,67700.0,23.8678,23.8732,23.8298,23.846,67700.0
2010-09-07 13:30:00,43.93,44.08,43.92,44.08,76600.0,23.8406,23.922,23.8352,23.922,76600.0
2010-09-07 14:00:00,44.07,44.08,44.0,44.03,68900.0,23.9166,23.922,23.8786,23.8949,68900.0
2010-09-07 14:30:00,44.02,44.03,43.85,43.9,88100.0,23.8895,23.8949,23.7972,23.8243,88100.0
2010-09-07 15:00:00,43.9,44.0,43.85,43.87,130100.0,23.8243,23.8786,23.7972,23.8081,130100.0
2010-09-07 15:30:00,43.87,43.93,43.77,43.78,323000.0,23.8081,23.8406,23.7538,23.7592,323000.0
2010-09-08 09:30:00,43.9,43.93,43.77,43.87,103200.0,23.8243,23.8406,23.7538,23.8081,103200.0
2010-09-08 10:00:00,43.86,44.07,43.84,43.96,258100.0,23.8026,23.9166,23.7918,23.8569,258100.0
2010-09-08 10:30:00,43.96,44.08,43.86,43.9,105500.0,23.8569,23.922,23.8026,23.8243,105500.0
2010-09-08 11:00:00,43.89,44.02,43.88,43.96,67300.0,23.8189,23.8895,23.8135,23.8569,67300.0
2010-09-08 11:30:00,43.96,44.0,43.87,44.0,58900.0,23.8569,23.8786,23.8081,23.8786,58900.0
2010-09-08 12:00:00,43.99,43.99,43.89,43.9,89800.0,23.8732,23.8732,23.8189,23.8243,89800.0
2010-09-08 12:30:00,43.89,43.99,43.87,43.94,129300.0,23.8189,23.8732,23.8081,23.846,129300.0
2010-09-08 13:00:00,43.94,43.95,43.77,43.91,129000.0,23.846,23.8515,23.7538,23.8298,129000.0
2010-09-08 13:30:00,43.92,43.98,43.78,43.82,71800.0,23.8352,23.8678,23.7592,23.7809,71800.0
2010-09-08 14:00:00,43.82,43.85,43.72,43.8,131700.0,23.7809,23.7972,23.7266,23.7701,131700.0
2010-09-08 14:30:00,43.8,43.9,43.76,43.76,89300.0,23.7701,23.8243,23.7484,23.7484,89300.0
2010-09-08 15:00:00,43.76,43.87,43.72,43.73,89100.0,23.7484,23.8081,23.7266,23.7321,89100.0
2010-09-08 15:30:00,43.73,43.83,43.63,43.74,303700.0,23.7321,23.7863,23.6778,23.7375,303700.0
2010-09-09 09:30:00,44.01,44.12,43.94,44.08,133900.0,23.884,23.9437,23.846,23.922,133900.0
2010-09-09 10:00:00,44.07,44.09,43.91,43.94,204000.0,23.9166,23.9274,23.8298,23.846,204000.0
2010-09-09 10:30:00,43.95,44.16,43.87,44.03,101000.0,23.8515,23.9654,23.8081,23.8949,101000.0
2010-09-09 11:00:00,44.03,44.15,43.99,44.04,98600.0,23.8949,23.96,23.8732,23.9003,98600.0
2010-09-09 11:30:00,44.05,44.07,43.94,43.94,74000.0,23.9057,23.9166,23.846,23.846,74000.0
2010-09-09 12:00:00,43.94,44.0,43.93,44.0,42300.0,23.846,23.8786,23.8406,23.8786,42300.0
2010-09-09 12:30:00,43.99,44.0,43.88,43.88,66400.0,23.8732,23.8786,23.8135,23.8135,66400.0
2010-09-09 13:00:00,43.88,43.92,43.81,43.81,77400.0,23.8135,23.8352,23.7755,23.7755,77400.0
2010-09-09 13:30:00,43.81,43.89,43.76,43.82,62600.0,23.7755,23.8189,23.7484,23.7809,62600.0
2010-09-09 14:00:00,43.83,43.88,43.79,43.82,71400.0,23.7863,23.8135,23.7646,23.7809,71400.0
2010-09-09 14:30:00,43.82,43.92,43.81,43.91,60000.0,23.7809,23.8352,23.7755,23.8298,60000.0
2010-09-09 15:00:00,43.9,44.01,43.9,44.01,140400.0,23.8243,23.884,23.8243,23.884,140400.0
2010-09-09 15:30:00,44.0,44.05,43.93,43.95,321000.0,23.8786,23.9057,23.8406,23.8515,321000.0
2010-09-10 09:30:00,43.75,43.86,43.36,43.66,471000.0,23.7429,23.8026,23.5313,23.6941,471000.0
2010-09-10 10:00:00,43.67,43.75,43.57,43.67,264300.0,23.6995,23.7429,23.6452,23.6995,264300.0
2010-09-10 10:30:00,43.67,43.7,43.56,43.56,90500.0,23.6995,23.7158,23.6398,23.6398,90500.0
2010-09-10 11:00:00,43.57,43.57,43.42,43.45,106200.0,23.6452,23.6452,23.5638,23.5801,106200.0
2010-09-10 11:30:00,43.45,43.46,43.3,43.31,249100.0,23.5801,23.5855,23.4987,23.5041,249100.0
2010-09-10 12:00:00,43.31,43.38,43.3,43.35,185500.0,23.5041,23.5421,23.4987,23.5259,185500.0
2010-09-10 12:30:00,43.35,43.36,43.32,43.36,137000.0,23.5259,23.5313,23.5096,23.5313,137000.0
2010-09-10 13:00:00,43.35,43.42,43.35,43.37,90400.0,23.5259,23.5638,23.5259,23.5367,90400.0
2010-09-10 13:30:00,43.37,43.41,43.3,43.35,167300.0,23.5367,23.5584,23.4987,23.5259,167300.0
2010-09-10 14:00:00,43.35,43.41,43.35,43.4,173600.0,23.5259,23.5584,23.5259,23.553,173600.0
2010-09-10 14:30:00,43.4,43.42,43.34,43.36,181100.0,23.553,23.5638,23.5204,23.5313,181100.0
2010-09-10 15:00:00,43.36,43.39,43.32,43.33,291300.0,23.5313,23.5476,23.5096,23.515,291300.0
2010-09-10 15:30:00,43.33,43.36,43.25,43.33,839200.0,23.515,23.5313,23.4716,23.515,839200.0
2010-09-13 09:30:00,43.66,43.75,43.45,43.6,170600.0,23.6941,23.7429,23.5801,23.6615,170600.0
2010-09-13 10:00:00,43.6,43.7,43.56,43.63,203600.0,23.6615,23.7158,23.6398,23.6778,203600.0
2010-09-13 10:30:00,43.64,43.9,43.64,43.89,244300.0,23.6832,23.8243,23.6832,23.8189,244300.0
2010-09-13 11:00:00,43.89,43.99,43.88,43.96,179600.0,23.8189,23.8732,23.8135,23.8569,179600.0
2010-09-13 11:30:00,43.96,43.97,43.86,43.95,92300.0,23.8569,23.8623,23.8026,23.8515,92300.0
2010-09-13 12:00:00,43.95,43.97,43.85,43.88,142700.0,23.8515,23.8623,23.7972,23.8135,142700.0
2010-09-13 12:30:00,43.88,43.95,43.83,43.83,121600.0,23.8135,23.8515,23.7863,23.7863,121600.0
2010-09-13 13:00:00,43.82,43.86,43.76,43.82,98800.0,23.7809,23.8026,23.7484,23.7809,98800.0
2010-09-13 13:30:00,43.81,43.83,43.78,43.78,78900.0,23.7755,23.7863,23.7592,23.7592,78900.0
2010-09-13 14:00:00,43.79,43.85,43.75,43.85,188400.0,23.7646,23.7972,23.7429,23.7972,188400.0
2010-09-13 14:30:00,43.85,43.88,43.81,43.84,119900.0,23.7972,23.8135,23.7755,23.7918,119900.0
2010-09-13 15:00:00,43.84,43.94,43.83,43.92,229500.0,23.7918,23.846,23.7863,23.8352,229500.0
2010-09-13 15:30:00,43.91,43.94,43.85,43.92,666100.0,23.8298,23.846,23.7972,23.8352,666100.0
2010-09-14 09:30:00,43.79,43.94,43.69,43.94,340800.0,23.7646,23.846,23.7104,23.846,340800.0
2010-09-14 10:00:00,43.94,44.04,43.82,43.91,349400.0,23.846,23.9003,23.7809,23.8298,349400.0
2010-09-14 10:30:00,43.91,44.03,43.91,44.02,215600.0,23.8298,23.8949,23.8298,23.8895,215600.0
2010-09-14 11:00:00,44.02,44.1,44.01,44.06,211900.0,23.8895,23.9329,23.884,23.9112,211900.0
2010-09-14 11:30:00,44.06,44.13,44.02,44.1,225800.0,23.9112,23.9492,23.8895,23.9329,225800.0
2010-09-14 12:00:00,44.1,44.14,44.02,44.11,172000.0,23.9329,23.9546,23.8895,23.9383,172000.0
2010-09-14 12:30:00,44.11,44.17,44.09,44.14,293100.0,23.9383,23.9709,23.9274,23.9546,293100.0
2010-09-14 13:00:00,44.14,44.26,44.14,44.21,233800.0,23.9546,24.0197,23.9546,23.9926,233800.0
2010-09-14 13:30:00,44.21,44.22,44.07,44.15,258800.0,23.9926,23.998,23.9166,23.96,258800.0
2010-09-14 14:00:00,44.15,44.17,44.09,44.11,244100.0,23.96,23.9709,23.9274,23.9383,244100.0
2010-09-14 14:30:00,44.11,44.15,44.05,44.07,426500.0,23.9383,23.96,23.9057,23.9166,426500.0
2010-09-14 15:00:00,44.07,44.12,43.97,44.05,702300.0,23.9166,23.9437,23.8623,23.9057,702300.0
2010-09-14 15:30:00,44.06,44.11,43.98,44.01,973900.0,23.9112,23.9383,23.8678,23.884,973900.0
2010-09-15 09:30:00,43.99,44.08,43.68,43.76,345900.0,23.8732,23.922,23.7049,23.7484,345900.0
2010-09-15 10:00:00,43.76,44.01,43.73,43.91,340400.0,23.7484,23.884,23.7321,23.8298,340400.0
2010-09-15 10:30:00,43.91,43.93,43.79,43.84,306500.0,23.8298,23.8406,23.7646,23.7918,306500.0
2010-09-15 11:00:00,43.84,43.85,43.74,43.76,188900.0,23.7918,23.7972,23.7375,23.7484,188900.0
2010-09-15 11:30:00,43.75,43.81,43.71,43.73,195600.0,23.7429,23.7755,23.7212,23.7321,195600.0
2010-09-15 12:00:00,43.73,43.74,43.64,43.64,120800.0,23.7321,23.7375,23.6832,23.6832,120800.0
2010-09-15 12:30:00,43.65,43.65,43.58,43.59,181500.0,23.6887,23.6887,23.6507,23.6561,181500.0
2010-09-15 13:00:00,43.59,43.61,43.54,43.54,267200.0,23.6561,23.667,23.629,23.629,267200.0
2010-09-15 13:30:00,43.55,43.56,43.52,43.54,195000.0,23.6344,23.6398,23.6181,23.629,195000.0
2010-09-15 14:00:00,43.54,43.54,43.46,43.46,232700.0,23.629,23.629,23.5855,23.5855,232700.0
2010-09-15 14:30:00,43.46,43.46,43.39,43.4,191500.0,23.5855,23.5855,23.5476,23.553,191500.0
2010-09-15 15:00:00,43.4,43.51,43.37,43.51,417800.0,23.553,23.6127,23.5367,23.6127,417800.0
2010-09-15 15:30:00,43.51,43.54,43.43,43.47,981300.0,23.6127,23.629,23.5693,23.591,981300.0
2010-09-16 09:30:00,43.2,43.35,42.95,43.35,271100.0,23.4444,23.5259,23.3088,23.5259,271100.0
2010-09-16 10:00:00,43.34,43.72,43.26,43.71,725600.0,23.5204,23.7266,23.477,23.7212,725600.0
2010-09-16 10:30:00,43.71,43.82,43.67,43.74,500400.0,23.7212,23.7809,23.6995,23.7375,500400.0
2010-09-16 11:00:00,43.74,43.87,43.66,43.78,376600.0,23.7375,23.8081,23.6941,23.7592,376600.0
2010-09-16 11:30:00,43.77,43.91,43.76,43.84,289900.0,23.7538,23.8298,23.7484,23.7918,289900.0
2010-09-16 12:00:00,43.83,43.98,43.83,43.97,260000.0,23.7863,23.8678,23.7863,23.8623,260000.0
2010-09-16 12:30:00,43.97,44.11,43.95,43.97,558200.0,23.8623,23.9383,23.8515,23.8623,558200.0
2010-09-16 13:00:00,43.97,43.97,43.39,43.79,1208000.0,23.8623,23.8623,23.5476,23.7646,1208000.0
2010-09-16 13:30:00,43.79,43.8,43.57,43.7,481300.0,23.7646,23.7701,23.6452,23.7158,481300.0
2010-09-16 14:00:00,43.7,43.79,43.57,43.67,126200.0,23.7158,23.7646,23.6452,23.6995,126200.0
2010-09-16 14:30:00,43.67,43.67,43.53,43.54,192500.0,23.6995,23.6995,23.6235,23.629,192500.0
2010-09-16 15:00:00,43.55,43.62,43.49,43.57,194000.0,23.6344,23.6724,23.6018,23.6452,194000.0
2010-09-16 15:30:00,43.57,43.61,43.5,43.61,411500.0,23.6452,23.667,23.6073,23.667,411500.0
2010-09-17 09:30:00,43.87,43.89,43.38,43.4,858300.0,23.8081,23.8189,23.5421,23.553,858300.0
2010-09-17 10:00:00,43.41,43.45,43.32,43.35,196500.0,23.5584,23.5801,23.5096,23.5259,196500.0
2010-09-17 10:30:00,43.35,43.46,43.28,43.44,199200.0,23.5259,23.5855,23.4879,23.5747,199200.0
2010-09-17 11:00:00,43.44,43.59,43.43,43.46,112100.0,23.5747,23.6561,23.5693,23.5855,112100.0
2010-09-17 11:30:00,43.46,43.46,43.3,43.31,128400.0,23.5855,23.5855,23.4987,23.5041,128400.0
2010-09-17 12:00:00,43.31,43.33,43.17,43.17,116100.0,23.5041,23.515,23.4282,23.4282,116100.0
2010-09-17 12:30:00,43.18,43.29,43.17,43.2,140700.0,23.4336,23.4933,23.4282,23.4444,140700.0
2010-09-17 13:00:00,43.2,43.23,43.16,43.23,91200.0,23.4444,23.4607,23.4227,23.4607,91200.0
2010-09-17 13:30:00,43.23,43.29,43.22,43.26,145600.0,23.4607,23.4933,23.4553,23.477,145600.0
2010-09-17 14:00:00,43.25,43.31,43.25,43.31,78800.0,23.4716,23.5041,23.4716,23.5041,78800.0
2010-09-17 14:30:00,43.3,43.39,43.28,43.34,114500.0,23.4987,23.5476,23.4879,23.5204,114500.0
2010-09-17 15:00:00,43.33,43.38,43.3,43.32,107500.0,23.515,23.5421,23.4987,23.5096,107500.0
2010-09-17 15:30:00,43.32,43.45,43.31,43.41,561500.0,23.5096,23.5801,23.5041,23.5584,561500.0
2010-09-20 09:30:00,43.67,43.8,43.49,43.66,329800.0,23.6995,23.7701,23.6018,23.6941,329800.0
2010-09-20 10:00:00,43.66,44.03,43.65,43.97,375200.0,23.6941,23.8949,23.6887,23.8623,375200.0
2010-09-20 10:30:00,43.97,44.07,43.93,44.06,212600.0,23.8623,23.9166,23.8406,23.9112,212600.0
2010-09-20 11:00:00,44.06,44.11,43.97,43.99,227400.0,23.9112,23.9383,23.8623,23.8732,227400.0
2010-09-20 11:30:00,43.99,44.03,43.94,44.0,173100.0,23.8732,23.8949,23.846,23.8786,173100.0
2010-09-20 12:00:00,44.0,44.01,43.95,43.99,82300.0,23.8786,23.884,23.8515,23.8732,82300.0
2010-09-20 12:30:00,43.98,44.04,43.97,44.03,129500.0,23.8678,23.9003,23.8623,23.8949,129500.0
2010-09-20 13:00:00,44.03,44.13,43.97,44.13,131600.0,23.8949,23.9492,23.8623,23.9492,131600.0
2010-09-20 13:30:00,44.12,44.25,44.11,44.22,183600.0,23.9437,24.0143,23.9383,23.998,183600.0
2010-09-20 14:00:00,44.22,44.34,44.22,44.3,198800.0,23.998,24.0631,23.998,24.0414,198800.0
2010-09-20 14:30:00,44.3,44.32,44.23,44.27,193000.0,24.0414,24.0523,24.0034,24.0251,193000.0
2010-09-20 15:00:00,44.27,44.35,44.24,44.26,314000.0,24.0251,24.0685,24.0089,24.0197,314000.0
2010-09-20 15:30:00,44.26,44.38,44.26,44.3,631900.0,24.0197,24.0848,24.0197,24.0414,631900.0
2010-09-21 09:30:00,44.33,44.33,44.05,44.12,230700.0,24.0577,24.0577,23.9057,23.9437,230700.0
2010-09-21 10:00:00,44.12,44.24,44.1,44.23,166900.0,23.9437,24.0089,23.9329,24.0034,166900.0
2010-09-21 10:30:00,44.23,44.33,44.15,44.33,105300.0,24.0034,24.0577,23.96,24.0577,105300.0
2010-09-21 11:00:00,44.33,44.34,44.22,44.29,127200.0,24.0577,24.0631,23.998,24.036,127200.0
2010-09-21 11:30:00,44.28,44.32,44.19,44.31,156900.0,24.0306,24.0523,23.9817,24.0468,156900.0
2010-09-21 12:00:00,44.31,44.36,44.3,44.32,125100.0,24.0468,24.074,24.0414,24.0523,125100.0
2010-09-21 12:30:00,44.32,44.36,44.3,44.34,89400.0,24.0523,24.074,24.0414,24.0631,89400.0
2010-09-21 13:00:00,44.34,44.35,44.17,44.2,167600.0,24.0631,24.0685,23.9709,23.9871,167600.0
2010-09-21 13:30:00,44.2,44.21,44.12,44.12,124100.0,23.9871,23.9926,23.9437,23.9437,124100.0
2010-09-21 14:00:00,44.13,44.41,44.0,44.37,425800.0,23.9492,24.1011,23.8786,24.0794,425800.0
2010-09-21 14:30:00,44.37,44.46,44.27,44.4,388800.0,24.0794,24.1282,24.0251,24.0957,388800.0
2010-09-21 15:00:00,44.4,44.41,44.31,44.41,246500.0,24.0957,24.1011,24.0468,24.1011,246500.0
2010-09-21 15:30:00,44.42,44.42,44.05,44.11,649300.0,24.1065,24.1065,23.9057,23.9383,649300.0
2010-09-22 09:30:00,44.15,44.67,44.11,44.61,207000.0,23.96,24.2422,23.9383,24.2096,207000.0
2010-09-22 10:00:00,44.6,44.6,44.45,44.49,254500.0,24.2042,24.2042,24.1228,24.1445,254500.0
2010-09-22 10:30:00,44.49,44.52,44.32,44.36,165900.0,24.1445,24.1608,24.0523,24.074,165900.0
2010-09-22 11:00:00,44.36,44.39,44.22,44.31,137800.0,24.074,24.0903,23.998,24.0468,137800.0
2010-09-22 11:30:00,44.31,44.38,44.26,44.32,157100.0,24.0468,24.0848,24.0197,24.0523,157100.0
2010-09-22 12:00:00,44.33,44.38,44.28,44.3,101900.0,24.0577,24.0848,24.0306,24.0414,101900.0
2010-09-22 12:30:00,44.3,44.42,44.29,44.4,69900.0,24.0414,24.1065,24.036,24.0957,69900.0
2010-09-22 13:00:00,44.39,44.4,44.3,44.39,158400.0,24.0903,24.0957,24.0414,24.0903,158400.0
2010-09-22 13:30:00,44.4,44.45,44.39,44.42,122000.0,24.0957,24.1228,24.0903,24.1065,122000.0
2010-09-22 14:00:00,44.43,44.43,44.34,44.35,110300.0,24.112,24.112,24.0631,24.0685,110300.0
2010-09-22 14:30:00,44.36,44.48,44.35,44.46,117900.0,24.074,24.1391,24.0685,24.1282,117900.0
2010-09-22 15:00:00,44.47,44.48,44.27,44.3,136200.0,24.1337,24.1391,24.0251,24.0414,136200.0
2010-09-22 15:30:00,44.3,44.42,44.18,44.24,373600.0,24.0414,24.1065,23.9763,24.0089,373600.0
2010-09-23 09:30:00,44.07,44.07,43.78,43.82,231800.0,23.9166,23.9166,23.7592,23.7809,231800.0
2010-09-23 10:00:00,43.84,44.21,43.84,44.21,161900.0,23.7918,23.9926,23.7918,23.9926,161900.0
2010-09-23 10:30:00,44.21,44.25,43.91,43.92,222500.0,23.9926,24.0143,23.8298,23.8352,222500.0
2010-09-23 11:00:00,43.93,43.97,43.89,43.92,110900.0,23.8406,23.8623,23.8189,23.8352,110900.0
2010-09-23 11:30:00,43.93,44.01,43.83,43.87,136200.0,23.8406,23.884,23.7863,23.8081,136200.0
2010-09-23 12:00:00,43.87,43.92,43.8,43.8,138000.0,23.8081,23.8352,23.7701,23.7701,138000.0
2010-09-23 12:30:00,43.81,43.81,43.67,43.68,286300.0,23.7755,23.7755,23.6995,23.7049,286300.0
2010-09-23 13:00:00,43.68,43.71,43.64,43.69,65400.0,23.7049,23.7212,23.6832,23.7104,65400.0
2010-09-23 13:30:00,43.7,43.74,43.66,43.69,128100.0,23.7158,23.7375,23.6941,23.7104,128100.0
2010-09-23 14:00:00,43.7,43.73,43.66,43.67,102300.0,23.7158,23.7321,23.6941,23.6995,102300.0
2010-09-23 14:30:00,43.67,43.67,43.5,43.53,172900.0,23.6995,23.6995,23.6073,23.6235,172900.0
2010-09-23 15:00:00,43.53,43.57,43.44,43.45,556100.0,23.6235,23.6452,23.5747,23.5801,556100.0
2010-09-23 15:30:00,43.46,43.51,43.36,43.45,411300.0,23.5855,23.6127,23.5313,23.5801,411300.0
2010-09-24 09:30:00,43.76,43.9,43.73,43.79,261300.0,23.7484,23.8243,23.7321,23.7646,261300.0
2010-09-24 10:00:00,43.8,44.0,43.74,43.89,337900.0,23.7701,23.8786,23.7375,23.8189,337900.0
2010-09-24 10:30:00,43.9,43.98,43.76,43.83,200600.0,23.8243,23.8678,23.7484,23.7863,200600.0
2010-09-24 11:00:00,43.83,44.0,43.79,44.0,168400.0,23.7863,23.8786,23.7646,23.8786,168400.0
2010-09-24 11:30:00,44.0,44.08,43.98,44.0,141500.0,23.8786,23.922,23.8678,23.8786,141500.0
2010-09-24 12:00:00,44.0,44.11,43.97,44.08,111000.0,23.8786,23.9383,23.8623,23.922,111000.0
2010-09-24 12:30:00,44.09,44.13,44.06,44.09,82200.0,23.9274,23.9492,23.9112,23.9274,82200.0
2010-09-24 13:00:00,44.08,44.13,44.07,44.13,70900.0,23.922,23.9492,23.9166,23.9492,70900.0
2010-09-24 13:30:00,44.12,44.19,44.1,44.11,88600.0,23.9437,23.9817,23.9329,23.9383,88600.0
2010-09-24 14:00:00,44.11,44.13,44.03,44.07,112300.0,23.9383,23.9492,23.8949,23.9166,112300.0
2010-09-24 14:30:00,44.07,44.16,44.06,44.15,132900.0,23.9166,23.9654,23.9112,23.96,132900.0
2010-09-24 15:00:00,44.15,44.17,44.09,44.11,150400.0,23.96,23.9709,23.9274,23.9383,150400.0
2010-09-24 15:30:00,44.1,44.22,44.09,44.2,394300.0,23.9329,23.998,23.9274,23.9871,394300.0
2010-09-27 09:30:00,44.16,44.35,44.13,44.14,246000.0,23.9654,24.0685,23.9492,23.9546,246000.0
2010-09-27 10:00:00,44.14,44.37,44.1,44.37,155200.0,23.9546,24.0794,23.9329,24.0794,155200.0
2010-09-27 10:30:00,44.36,44.37,44.23,44.28,198700.0,24.074,24.0794,24.0034,24.0306,198700.0
2010-09-27 11:00:00,44.28,44.3,44.19,44.25,99300.0,24.0306,24.0414,23.9817,24.0143,99300.0
2010-09-27 11:30:00,44.25,44.27,44.19,44.25,265500.0,24.0143,24.0251,23.9817,24.0143,265500.0
2010-09-27 12:00:00,44.24,44.33,44.24,44.33,78600.0,24.0089,24.0577,24.0089,24.0577,78600.0
2010-09-27 12:30:00,44.32,44.33,44.2,44.26,145200.0,24.0523,24.0577,23.9871,24.0197,145200.0
2010-09-27 13:00:00,44.26,44.33,44.18,44.33,266600.0,24.0197,24.0577,23.9763,24.0577,266600.0
2010-09-27 13:30:00,44.32,44.35,44.28,44.35,120100.0,24.0523,24.0685,24.0306,24.0685,120100.0
2010-09-27 14:00:00,44.34,44.36,44.31,44.33,39000.0,24.0631,24.074,24.0468,24.0577,39000.0
2010-09-27 14:30:00,44.34,44.41,44.33,44.39,136400.0,24.0631,24.1011,24.0577,24.0903,136400.0
2010-09-27 15:00:00,44.39,44.45,44.37,44.38,337900.0,24.0903,24.1228,24.0794,24.0848,337900.0
2010-09-27 15:30:00,44.39,44.4,44.23,44.28,474600.0,24.0903,24.0957,24.0034,24.0306,474600.0
2010-09-28 09:30:00,44.42,44.42,44.05,44.08,199300.0,24.1065,24.1065,23.9057,23.922,199300.0
2010-09-28 10:00:00,44.07,44.24,43.9,44.23,146200.0,23.9166,24.0089,23.8243,24.0034,146200.0
2010-09-28 10:30:00,44.24,44.29,44.16,44.19,120500.0,24.0089,24.036,23.9654,23.9817,120500.0
2010-09-28 11:00:00,44.19,44.36,44.18,44.33,144200.0,23.9817,24.074,23.9763,24.0577,144200.0
2010-09-28 11:30:00,44.34,44.49,44.33,44.47,143800.0,24.0631,24.1445,24.0577,24.1337,143800.0
2010-09-28 12:00:00,44.47,44.56,44.44,44.44,112400.0,24.1337,24.1825,24.1174,24.1174,112400.0
2010-09-28 12:30:00,44.45,44.48,44.38,44.4,171400.0,24.1228,24.1391,24.0848,24.0957,171400.0
2010-09-28 13:00:00,44.4,44.4,44.24,44.26,79100.0,24.0957,24.0957,24.0089,24.0197,79100.0
2010-09-28 13:30:00,44.27,44.42,44.27,44.38,89900.0,24.0251,24.1065,24.0251,24.0848,89900.0
2010-09-28 14:00:00,44.38,44.38,44.2,44.2,123000.0,24.0848,24.0848,23.9871,23.9871,123000.0
2010-09-28 14:30:00,44.21,44.22,44.02,44.04,194800.0,23.9926,23.998,23.8895,23.9003,194800.0
2010-09-28 15:00:00,44.05,44.17,44.03,44.12,190900.0,23.9057,23.9709,23.8949,23.9437,190900.0
2010-09-28 15:30:00,44.13,44.29,44.08,44.17,720200.0,23.9492,24.036,23.922,23.9709,720200.0
2010-09-29 09:30:00,43.93,44.08,43.75,43.8,303200.0,23.8406,23.922,23.7429,23.7701,303200.0
2010-09-29 10:00:00,43.81,43.94,43.63,43.64,198100.0,23.7755,23.846,23.6778,23.6832,198100.0
2010-09-29 10:30:00,43.65,43.79,43.62,43.77,136400.0,23.6887,23.7646,23.6724,23.7538,136400.0
2010-09-29 11:00:00,43.76,43.84,43.72,43.77,152000.0,23.7484,23.7918,23.7266,23.7538,152000.0
2010-09-29 11:30:00,43.78,43.85,43.73,43.78,137800.0,23.7592,23.7972,23.7321,23.7592,137800.0
2010-09-29 12:00:00,43.78,43.81,43.73,43.74,167700.0,23.7592,23.7755,23.7321,23.7375,167700.0
2010-09-29 12:30:00,43.74,43.91,43.69,43.9,202400.0,23.7375,23.8298,23.7104,23.8243,202400.0
2010-09-29 13:00:00,43.9,44.03,43.89,44.03,176100.0,23.8243,23.8949,23.8189,23.8949,176100.0
2010-09-29 13:30:00,44.03,44.1,43.97,44.08,131800.0,23.8949,23.9329,23.8623,23.922,131800.0
2010-09-29 14:00:00,44.07,44.11,44.04,44.05,94300.0,23.9166,23.9383,23.9003,23.9057,94300.0
2010-09-29 14:30:00,44.05,44.12,44.05,44.1,96400.0,23.9057,23.9437,23.9057,23.9329,96400.0
2010-09-29 15:00:00,44.1,44.11,43.9,43.93,191300.0,23.9329,23.9383,23.8243,23.8406,191300.0
2010-09-29 15:30:00,43.92,43.93,43.82,43.91,363000.0,23.8352,23.8406,23.7809,23.8298,363000.0
2010-09-30 09:30:00,44.01,44.2,43.92,44.19,307700.0,23.884,23.9871,23.8352,23.9817,307700.0
2010-09-30 10:00:00,44.19,44.19,43.99,44.06,231100.0,23.9817,23.9817,23.8732,23.9112,231100.0
2010-09-30 10:30:00,44.06,44.13,43.97,44.0,103200.0,23.9112,23.9492,23.8623,23.8786,103200.0
2010-09-30 11:00:00,43.99,44.06,43.79,43.82,253900.0,23.8732,23.9112,23.7646,23.7809,253900.0
2010-09-30 11:30:00,43.83,43.84,43.69,43.73,205200.0,23.7863,23.7918,23.7104,23.7321,205200.0
2010-09-30 12:00:00,43.73,43.74,43.59,43.71,129800.0,23.7321,23.7375,23.6561,23.7212,129800.0
2010-09-30 12:30:00,43.7,43.83,43.69,43.8,124700.0,23.7158,23.7863,23.7104,23.7701,124700.0
2010-09-30 13:00:00,43.8,43.85,43.73,43.76,65300.0,23.7701,23.7972,23.7321,23.7484,65300.0
2010-09-30 13:30:00,43.77,43.77,43.7,43.75,64800.0,23.7538,23.7538,23.7158,23.7429,64800.0
2010-09-30 14:00:00,43.75,43.79,43.66,43.72,108300.0,23.7429,23.7646,23.6941,23.7266,108300.0
2010-09-30 14:30:00,43.72,43.82,43.72,43.72,117500.0,23.7266,23.7809,23.7266,23.7266,117500.0
2010-09-30 15:00:00,43.73,43.8,43.7,43.79,194200.0,23.7321,23.7701,23.7158,23.7646,194200.0
2010-09-30 15:30:00,43.8,43.82,43.67,43.68,318100.0,23.7701,23.7809,23.6995,23.7049,318100.0
2010-10-01 09:30:00,43.94,43.94,43.66,43.7,295700.0,23.846,23.846,23.6941,23.7158,295700.0
2010-10-01 10:00:00,43.69,43.89,43.56,43.75,354000.0,23.7104,23.8189,23.6398,23.7429,354000.0
2010-10-01 10:30:00,43.74,43.85,43.69,43.81,220000.0,23.7375,23.7972,23.7104,23.7755,220000.0
2010-10-01 11:00:00,43.82,43.94,43.73,43.89,202400.0,23.7809,23.846,23.7321,23.8189,202400.0
2010-10-01 11:30:00,43.88,44.07,43.88,44.06,129600.0,23.8135,23.9166,23.8135,23.9112,129600.0
2010-10-01 12:00:00,44.06,44.14,43.98,44.01,134400.0,23.9112,23.9546,23.8678,23.884,134400.0
2010-10-01 12:30:00,43.99,44.01,43.93,43.95,111000.0,23.8732,23.884,23.8406,23.8515,111000.0
2010-10-01 13:00:00,43.95,44.02,43.93,43.96,78400.0,23.8515,23.8895,23.8406,23.8569,78400.0
2010-10-01 13:30:00,43.95,43.98,43.88,43.89,94200.0,23.8515,23.8678,23.8135,23.8189,94200.0
2010-10-01 14:00:00,43.89,43.99,43.89,43.98,108700.0,23.8189,23.8732,23.8189,23.8678,108700.0
2010-10-01 14:30:00,43.98,44.03,43.97,44.01,90600.0,23.8678,23.8949,23.8623,23.884,90600.0
2010-10-01 15:00:00,44.01,44.08,43.96,44.0,340500.0,23.884,23.922,23.8569,23.8786,340500.0
2010-10-01 15:30:00,44.0,44.05,43.97,44.01,403200.0,23.8786,23.9057,23.8623,23.884,403200.0
2010-10-04 09:30:00,44.0,44.09,43.93,44.06,215000.0,23.8786,23.9274,23.8406,23.9112,215000.0
2010-10-04 10:00:00,44.06,44.18,44.0,44.06,257800.0,23.9112,23.9763,23.8786,23.9112,257800.0
2010-10-04 10:30:00,44.06,44.12,43.99,44.03,156400.0,23.9112,23.9437,23.8732,23.8949,156400.0
2010-10-04 11:00:00,44.03,44.07,43.95,43.96,125800.0,23.8949,23.9166,23.8515,23.8569,125800.0
2010-10-04 11:30:00,43.95,43.97,43.76,43.77,118100.0,23.8515,23.8623,23.7484,23.7538,118100.0
2010-10-04 12:00:00,43.76,43.83,43.65,43.7,98300.0,23.7484,23.7863,23.6887,23.7158,98300.0
2010-10-04 12:30:00,43.71,43.75,43.65,43.73,60200.0,23.7212,23.7429,23.6887,23.7321,60200.0
2010-10-04 13:00:00,43.74,43.75,43.67,43.68,76700.0,23.7375,23.7429,23.6995,23.7049,76700.0
2010-10-04 13:30:00,43.68,43.8,43.65,43.79,76400.0,23.7049,23.7701,23.6887,23.7646,76400.0
2010-10-04 14:00:00,43.78,43.79,43.68,43.72,120400.0,23.7592,23.7646,23.7049,23.7266,120400.0
2010-10-04 14:30:00,43.71,43.82,43.68,43.7,126800.0,23.7212,23.7809,23.7049,23.7158,126800.0
2010-10-04 15:00:00,43.7,43.88,43.69,43.86,202200.0,23.7158,23.8135,23.7104,23.8026,202200.0
2010-10-04 15:30:00,43.86,43.91,43.76,43.91,318700.0,23.8026,23.8298,23.7484,23.8298,318700.0
2010-10-05 09:30:00,44.15,44.5,44.05,44.48,412300.0,23.96,24.15,23.9057,24.1391,412300.0
2010-10-05 10:00:00,44.48,44.54,44.3,44.54,330300.0,24.1391,24.1717,24.0414,24.1717,330300.0
2010-10-05 10:30:00,44.54,44.63,44.5,44.52,170900.0,24.1717,24.2205,24.15,24.1608,170900.0
2010-10-05 11:00:00,44.52,44.57,44.46,44.49,169800.0,24.1608,24.1879,24.1282,24.1445,169800.0
2010-10-05 11:30:00,44.48,44.63,44.46,44.57,110300.0,24.1391,24.2205,24.1282,24.1879,110300.0
2010-10-05 12:00:00,44.56,44.59,44.49,44.5,82100.0,24.1825,24.1988,24.1445,24.15,82100.0
2010-10-05 12:30:00,44.5,44.54,44.49,44.52,105400.0,24.15,24.1717,24.1445,24.1608,105400.0
2010-10-05 13:00:00,44.51,44.57,44.5,44.57,75800.0,24.1554,24.1879,24.15,24.1879,75800.0
2010-10-05 13:30:00,44.56,44.57,44.52,44.55,115900.0,24.1825,24.1879,24.1608,24.1771,115900.0
2010-10-05 14:00:00,44.55,44.57,44.52,44.56,150300.0,24.1771,24.1879,24.1608,24.1825,150300.0
2010-10-05 14:30:00,44.56,44.62,44.54,44.61,131400.0,24.1825,24.2151,24.1717,24.2096,131400.0
2010-10-05 15:00:00,44.6,44.63,44.57,44.61,145500.0,24.2042,24.2205,24.1879,24.2096,145500.0
2010-10-05 15:30:00,44.61,44.64,44.55,44.58,402600.0,24.2096,24.2259,24.1771,24.1934,402600.0
2010-10-06 09:30:00,44.58,44.69,44.47,44.49,236600.0,24.1934,24.2531,24.1337,24.1445,236600.0
2010-10-06 10:00:00,44.5,44.58,44.44,44.57,193700.0,24.15,24.1934,24.1174,24.1879,193700.0
2010-10-06 10:30:00,44.57,44.57,44.49,44.53,117600.0,24.1879,24.1879,24.1445,24.1662,117600.0
2010-10-06 11:00:00,44.53,44.56,44.45,44.55,170500.0,24.1662,24.1825,24.1228,24.1771,170500.0
2010-10-06 11:30:00,44.55,44.61,44.49,44.5,123500.0,24.1771,24.2096,24.1445,24.15,123500.0
2010-10-06 12:00:00,44.5,44.51,44.31,44.42,117000.0,24.15,24.1554,24.0468,24.1065,117000.0
2010-10-06 12:30:00,44.42,44.53,44.4,44.47,145800.0,24.1065,24.1662,24.0957,24.1337,145800.0
2010-10-06 13:00:00,44.47,44.54,44.46,44.53,279000.0,24.1337,24.1717,24.1282,24.1662,279000.0
2010-10-06 13:30:00,44.53,44.53,44.47,44.48,92800.0,24.1662,24.1662,24.1337,24.1391,92800.0
2010-10-06 14:00:00,44.48,44.51,44.44,44.46,155600.0,24.1391,24.1554,24.1174,24.1282,155600.0
2010-10-06 14:30:00,44.46,44.56,44.46,44.56,140400.0,24.1282,24.1825,24.1282,24.1825,140400.0
2010-10-06 15:00:00,44.56,44.56,44.51,44.52,180100.0,24.1825,24.1825,24.1554,24.1608,180100.0
2010-10-06 15:30:00,44.52,44.55,44.45,44.48,395700.0,24.1608,24.1771,24.1228,24.1391,395700.0
2010-10-07 09:30:00,44.58,44.86,44.58,44.67,160800.0,24.1934,24.3453,24.1934,24.2422,160800.0
2010-10-07 10:00:00,44.67,44.78,44.6,44.68,144700.0,24.2422,24.3019,24.2042,24.2476,144700.0
2010-10-07 10:30:00,44.69,44.7,44.55,44.58,124800.0,24.2531,24.2585,24.1771,24.1934,124800.0
2010-10-07 11:00:00,44.58,44.62,44.56,44.6,117800.0,24.1934,24.2151,24.1825,24.2042,117800.0
2010-10-07 11:30:00,44.59,44.64,44.51,44.54,114800.0,24.1988,24.2259,24.1554,24.1717,114800.0
2010-10-07 12:00:00,44.53,44.53,44.45,44.48,121000.0,24.1662,24.1662,24.1228,24.1391,121000.0
2010-10-07 12:30:00,44.47,44.48,44.37,44.37,149700.0,24.1337,24.1391,24.0794,24.0794,149700.0
2010-10-07 13:00:00,44.38,44.4,44.36,44.39,89200.0,24.0848,24.0957,24.074,24.0903,89200.0
2010-10-07 13:30:00,44.4,44.48,44.36,44.48,89800.0,24.0957,24.1391,24.074,24.1391,89800.0
2010-10-07 14:00:00,44.48,44.52,44.45,44.48,63800.0,24.1391,24.1608,24.1228,24.1391,63800.0
2010-10-07 14:30:00,44.48,44.55,44.45,44.54,65500.0,24.1391,24.1771,24.1228,24.1717,65500.0
2010-10-07 15:00:00,44.54,44.57,44.5,44.5,90900.0,24.1717,24.1879,24.15,24.15,90900.0
2010-10-07 15:30:00,44.51,44.52,44.46,44.49,276700.0,24.1554,24.1608,24.1282,24.1445,276700.0
2010-10-08 09:30:00,44.66,44.71,44.46,44.61,151700.0,24.2368,24.2639,24.1282,24.2096,151700.0
2010-10-08 10:00:00,44.61,44.61,44.38,44.39,105600.0,24.2096,24.2096,24.0848,24.0903,105600.0
2010-10-08 10:30:00,44.38,44.45,44.38,44.45,69100.0,24.0848,24.1228,24.0848,24.1228,69100.0
2010-10-08 11:00:00,44.45,44.54,44.44,44.53,69300.0,24.1228,24.1717,24.1174,24.1662,69300.0
2010-10-08 11:30:00,44.53,44.6,44.48,44.59,67500.0,24.1662,24.2042,24.1391,24.1988,67500.0
2010-10-08 12:00:00,44.59,44.6,44.55,44.58,53500.0,24.1988,24.2042,24.1771,24.1934,53500.0
2010-10-08 12:30:00,44.58,44.7,44.58,44.69,81500.0,24.1934,24.2585,24.1934,24.2531,81500.0
2010-10-08 13:00:00,44.69,44.76,44.69,44.73,48600.0,24.2531,24.2911,24.2531,24.2748,48600.0
2010-10-08 13:30:00,44.72,44.74,44.69,44.71,49400.0,24.2693,24.2802,24.2531,24.2639,49400.0
2010-10-08 14:00:00,44.72,44.72,44.65,44.71,59500.0,24.2693,24.2693,24.2314,24.2639,59500.0
2010-10-08 14:30:00,44.7,44.73,44.64,44.66,94000.0,24.2585,24.2748,24.2259,24.2368,94000.0
2010-10-08 15:00:00,44.66,44.74,44.66,44.67,85200.0,24.2368,24.2802,24.2368,24.2422,85200.0
2010-10-08 15:30:00,44.68,44.74,44.65,44.67,381500.0,24.2476,24.2802,24.2314,24.2422,381500.0
2010-10-11 09:30:00,44.66,44.78,44.63,44.76,89100.0,24.2368,24.3019,24.2205,24.2911,89100.0
2010-10-11 10:00:00,44.76,44.91,44.74,44.91,101100.0,24.2911,24.3725,24.2802,24.3725,101100.0
2010-10-11 10:30:00,44.9,44.93,44.85,44.86,119600.0,24.367,24.3833,24.3399,24.3453,119600.0
2010-10-11 11:00:00,44.86,44.92,44.86,44.9,53200.0,24.3453,24.3779,24.3453,24.367,53200.0
2010-10-11 11:30:00,44.91,44.95,44.9,44.93,53500.0,24.3725,24.3942,24.367,24.3833,53500.0
2010-10-11 12:00:00,44.93,44.95,44.89,44.93,43700.0,24.3833,24.3942,24.3616,24.3833,43700.0
2010-10-11 12:30:00,44.93,44.94,44.9,44.9,38500.0,24.3833,24.3887,24.367,24.367,38500.0
2010-10-11 13:00:00,44.91,44.94,44.9,44.94,34900.0,24.3725,24.3887,24.367,24.3887,34900.0
2010-10-11 13:30:00,44.93,44.94,44.89,44.89,151500.0,24.3833,24.3887,24.3616,24.3616,151500.0
2010-10-11 14:00:00,44.89,44.91,44.79,44.79,78600.0,24.3616,24.3725,24.3073,24.3073,78600.0
2010-10-11 14:30:00,44.8,44.8,44.73,44.76,101800.0,24.3128,24.3128,24.2748,24.2911,101800.0
2010-10-11 15:00:00,44.76,44.76,44.67,44.68,72800.0,24.2911,24.2911,24.2422,24.2476,72800.0
2010-10-11 15:30:00,44.68,44.72,44.59,44.72,239100.0,24.2476,24.2693,24.1988,24.2693,239100.0
2010-10-12 09:30:00,44.66,44.68,44.42,44.43,109400.0,24.2368,24.2476,24.1065,24.112,109400.0
2010-10-12 10:00:00,44.43,44.43,44.21,44.24,117100.0,24.112,24.112,23.9926,24.0089,117100.0
2010-10-12 10:30:00,44.25,44.37,44.25,44.28,136000.0,24.0143,24.0794,24.0143,24.0306,136000.0
2010-10-12 11:00:00,44.28,44.36,44.26,44.36,87800.0,24.0306,24.074,24.0197,24.074,87800.0
2010-10-12 11:30:00,44.36,44.39,44.25,44.27,84800.0,24.074,24.0903,24.0143,24.0251,84800.0
2010-10-12 12:00:00,44.27,44.34,44.24,44.25,91000.0,24.0251,24.0631,24.0089,24.0143,91000.0
2010-10-12 12:30:00,44.25,44.26,44.2,44.22,57900.0,24.0143,24.0197,23.9871,23.998,57900.0
2010-10-12 13:00:00,44.22,44.26,44.21,44.23,48600.0,23.998,24.0197,23.9926,24.0034,48600.0
2010-10-12 13:30:00,44.24,44.25,44.2,44.22,41400.0,24.0089,24.0143,23.9871,23.998,41400.0
2010-10-12 14:00:00,44.23,44.31,44.17,44.26,228000.0,24.0034,24.0468,23.9709,24.0197,228000.0
2010-10-12 14:30:00,44.26,44.32,44.2,44.29,123200.0,24.0197,24.0523,23.9871,24.036,123200.0
2010-10-12 15:00:00,44.29,44.46,44.23,44.45,262300.0,24.036,24.1282,24.0034,24.1228,262300.0
2010-10-12 15:30:00,44.45,44.45,44.31,44.31,318500.0,24.1228,24.1228,24.0468,24.0468,318500.0
2010-10-13 09:30:00,44.51,44.56,44.34,44.49,162800.0,24.1554,24.1825,24.0631,24.1445,162800.0
2010-10-13 10:00:00,44.5,44.54,44.44,44.49,190900.0,24.15,24.1717,24.1174,24.1445,190900.0
2010-10-13 10:30:00,44.5,44.57,44.49,44.53,116300.0,24.15,24.1879,24.1445,24.1662,116300.0
2010-10-13 11:00:00,44.54,44.6,44.49,44.55,136900.0,24.1717,24.2042,24.1445,24.1771,136900.0
2010-10-13 11:30:00,44.55,44.58,44.49,44.54,81700.0,24.1771,24.1934,24.1445,24.1717,81700.0
2010-10-13 12:00:00,44.55,44.63,44.54,44.59,110400.0,24.1771,24.2205,24.1717,24.1988,110400.0
2010-10-13 12:30:00,44.6,44.63,44.58,44.63,81000.0,24.2042,24.2205,24.1934,24.2205,81000.0
2010-10-13 13:00:00,44.62,44.64,44.55,44.56,164700.0,24.2151,24.2259,24.1771,24.1825,164700.0
2010-10-13 13:30:00,44.57,44.62,44.54,44.61,168300.0,24.1879,24.2151,24.1717,24.2096,168300.0
2010-10-13 14:00:00,44.6,44.66,44.56,44.59,170100.0,24.2042,24.2368,24.1825,24.1988,170100.0
2010-10-13 14:30:00,44.59,44.63,44.57,44.6,166400.0,24.1988,24.2205,24.1879,24.2042,166400.0
2010-10-13 15:00:00,44.61,44.63,44.54,44.56,216000.0,24.2096,24.2205,24.1717,24.1825,216000.0
2010-10-13 15:30:00,44.57,44.63,44.55,44.55,352800.0,24.1879,24.2205,24.1771,24.1771,352800.0
2010-10-14 09:30:00,44.55,44.8,44.53,44.55,197800.0,24.1771,24.3128,24.1662,24.1771,197800.0
2010-10-14 10:00:00,44.55,44.72,44.54,44.72,106100.0,24.1771,24.2693,24.1717,24.2693,106100.0
2010-10-14 10:30:00,44.72,44.78,44.69,44.74,82800.0,24.2693,24.3019,24.2531,24.2802,82800.0
2010-10-14 11:00:00,44.74,44.75,44.66,44.7,88100.0,24.2802,24.2856,24.2368,24.2585,88100.0
2010-10-14 11:30:00,44.7,44.71,44.51,44.6,115600.0,24.2585,24.2639,24.1554,24.2042,115600.0
2010-10-14 12:00:00,44.6,44.66,44.56,44.6,110300.0,24.2042,24.2368,24.1825,24.2042,110300.0
2010-10-14 12:30:00,44.6,44.61,44.52,44.52,64800.0,24.2042,24.2096,24.1608,24.1608,64800.0
2010-10-14 13:00:00,44.52,44.53,44.43,44.5,94800.0,24.1608,24.1662,24.112,24.15,94800.0
2010-10-14 13:30:00,44.5,44.56,44.48,44.54,64600.0,24.15,24.1825,24.1391,24.1717,64600.0
2010-10-14 14:00:00,44.54,44.55,44.46,44.46,75100.0,24.1717,24.1771,24.1282,24.1282,75100.0
2010-10-14 14:30:00,44.47,44.48,44.38,44.39,94400.0,24.1337,24.1391,24.0848,24.0903,94400.0
2010-10-14 15:00:00,44.39,44.51,44.36,44.46,153600.0,24.0903,24.1554,24.074,24.1282,153600.0
2010-10-14 15:30:00,44.46,44.63,44.43,44.62,385700.0,24.1282,24.2205,24.112,24.2151,385700.0
2010-10-15 09:30:00,44.84,44.99,44.74,44.75,491100.0,24.3345,24.4159,24.2802,24.2856,491100.0
2010-10-15 10:00:00,44.77,44.86,44.44,44.54,223100.0,24.2965,24.3453,24.1174,24.1717,223100.0
2010-10-15 10:30:00,44.54,44.62,44.5,44.52,234900.0,24.1717,24.2151,24.15,24.1608,234900.0
2010-10-15 11:00:00,44.53,44.61,44.48,44.56,135600.0,24.1662,24.2096,24.1391,24.1825,135600.0
2010-10-15 11:30:00,44.56,44.6,44.32,44.35,218300.0,24.1825,24.2042,24.0523,24.0685,218300.0
2010-10-15 12:00:00,44.35,44.58,44.32,44.56,156400.0,24.0685,24.1934,24.0523,24.1825,156400.0
2010-10-15 12:30:00,44.56,44.62,44.55,44.57,107500.0,24.1825,24.2151,24.1771,24.1879,107500.0
2010-10-15 13:00:00,44.58,44.61,44.53,44.56,94000.0,24.1934,24.2096,24.1662,24.1825,94000.0
2010-10-15 13:30:00,44.56,44.6,44.42,44.47,131600.0,24.1825,24.2042,24.1065,24.1337,131600.0
2010-10-15 14:00:00,44.47,44.56,44.42,44.56,115300.0,24.1337,24.1825,24.1065,24.1825,115300.0
2010-10-15 14:30:00,44.56,44.62,44.53,44.59,176500.0,24.1825,24.2151,24.1662,24.1988,176500.0
2010-10-15 15:00:00,44.59,44.6,44.53,44.56,239500.0,24.1988,24.2042,24.1662,24.1825,239500.0
2010-10-15 15:30:00,44.55,44.6,44.49,44.55,622800.0,24.1771,24.2042,24.1445,24.1771,622800.0
2010-10-18 09:30:00,44.57,44.96,44.57,44.94,228500.0,24.1879,24.3996,24.1879,24.3887,228500.0
2010-10-18 10:00:00,44.94,45.12,44.93,45.06,613600.0,24.3887,24.4864,24.3833,24.4539,613600.0
2010-10-18 10:30:00,45.05,45.08,44.92,44.93,252100.0,24.4484,24.4647,24.3779,24.3833,252100.0
2010-10-18 11:00:00,44.94,44.94,44.72,44.78,293600.0,24.3887,24.3887,24.2693,24.3019,293600.0
2010-10-18 11:30:00,44.79,44.79,44.73,44.76,217400.0,24.3073,24.3073,24.2748,24.2911,217400.0
2010-10-18 12:00:00,44.73,44.88,44.73,44.88,161000.0,24.2748,24.3562,24.2748,24.3562,161000.0
2010-10-18 12:30:00,44.88,44.96,44.87,44.91,96600.0,24.3562,24.3996,24.3507,24.3725,96600.0
2010-10-18 13:00:00,44.92,45.0,44.9,44.96,72000.0,24.3779,24.4213,24.367,24.3996,72000.0
2010-10-18 13:30:00,44.95,44.99,44.95,44.97,62800.0,24.3942,24.4159,24.3942,24.405,62800.0
2010-10-18 14:00:00,44.97,45.03,44.91,45.03,114200.0,24.405,24.4376,24.3725,24.4376,114200.0
2010-10-18 14:30:00,45.02,45.04,44.96,44.97,166400.0,24.4322,24.443,24.3996,24.405,166400.0
2010-10-18 15:00:00,44.97,45.05,44.96,45.01,200000.0,24.405,24.4484,24.3996,24.4267,200000.0
2010-10-18 15:30:00,45.01,45.03,44.89,44.9,456600.0,24.4267,24.4376,24.3616,24.367,456600.0
2010-10-19 09:30:00,44.51,44.83,44.51,44.73,216600.0,24.1554,24.329,24.1554,24.2748,216600.0
2010-10-19 10:00:00,44.73,44.84,44.71,44.73,243000.0,24.2748,24.3345,24.2639,24.2748,243000.0
2010-10-19 10:30:00,44.72,44.81,44.64,44.65,243500.0,24.2693,24.3182,24.2259,24.2314,243500.0
2010-10-19 11:00:00,44.65,44.78,44.63,44.76,242100.0,24.2314,24.3019,24.2205,24.2911,242100.0
2010-10-19 11:30:00,44.77,44.85,44.76,44.81,134000.0,24.2965,24.3399,24.2911,24.3182,134000.0
2010-10-19 12:00:00,44.81,44.86,44.77,44.81,101600.0,24.3182,24.3453,24.2965,24.3182,101600.0
2010-10-19 12:30:00,44.81,44.83,44.73,44.8,88700.0,24.3182,24.329,24.2748,24.3128,88700.0
2010-10-19 13:00:00,44.8,44.82,44.71,44.76,107900.0,24.3128,24.3236,24.2639,24.2911,107900.0
2010-10-19 13:30:00,44.76,44.81,44.65,44.67,165500.0,24.2911,24.3182,24.2314,24.2422,165500.0
2010-10-19 14:00:00,44.66,44.66,44.39,44.45,386300.0,24.2368,24.2368,24.0903,24.1228,386300.0
2010-10-19 14:30:00,44.45,44.5,44.41,44.46,219500.0,24.1228,24.15,24.1011,24.1282,219500.0
2010-10-19 15:00:00,44.46,44.51,44.37,44.39,268100.0,24.1282,24.1554,24.0794,24.0903,268100.0
2010-10-19 15:30:00,44.39,44.55,44.37,44.51,515400.0,24.0903,24.1771,24.0794,24.1554,515400.0
2010-10-20 09:30:00,44.57,45.0,44.57,44.89,163800.0,24.1879,24.4213,24.1879,24.3616,163800.0
2010-10-20 10:00:00,44.89,44.91,44.79,44.91,216600.0,24.3616,24.3725,24.3073,24.3725,216600.0
2010-10-20 10:30:00,44.91,45.1,44.87,44.99,198200.0,24.3725,24.4756,24.3507,24.4159,198200.0
2010-10-20 11:00:00,44.99,45.05,44.94,44.99,133000.0,24.4159,24.4484,24.3887,24.4159,133000.0
2010-10-20 11:30:00,44.99,45.01,44.95,44.97,77700.0,24.4159,24.4267,24.3942,24.405,77700.0
2010-10-20 12:00:00,44.98,45.06,44.94,45.03,275100.0,24.4104,24.4539,24.3887,24.4376,275100.0
2010-10-20 12:30:00,45.04,45.11,45.01,45.03,145100.0,24.443,24.481,24.4267,24.4376,145100.0
2010-10-20 13:00:00,45.04,45.09,44.99,44.99,94100.0,24.443,24.4701,24.4159,24.4159,94100.0
2010-10-20 13:30:00,44.98,45.0,44.82,44.9,122700.0,24.4104,24.4213,24.3236,24.367,122700.0
2010-10-20 14:00:00,44.91,44.94,44.78,44.8,190100.0,24.3725,24.3887,24.3019,24.3128,190100.0
2010-10-20 14:30:00,44.8,44.92,44.75,44.78,173400.0,24.3128,24.3779,24.2856,24.3019,173400.0
2010-10-20 15:00:00,44.79,44.83,44.72,44.8,258400.0,24.3073,24.329,24.2693,24.3128,258400.0
2010-10-20 15:30:00,44.8,44.8,44.62,44.68,700600.0,24.3128,24.3128,24.2151,24.2476,700600.0
2010-10-21 09:30:00,44.92,44.98,44.48,44.85,144300.0,24.3779,24.4104,24.1391,24.3399,144300.0
2010-10-21 10:00:00,44.85,45.04,44.81,44.95,165800.0,24.3399,24.443,24.3182,24.3942,165800.0
2010-10-21 10:30:00,44.95,45.04,44.92,44.99,188000.0,24.3942,24.443,24.3779,24.4159,188000.0
2010-10-21 11:00:00,45.0,45.02,44.81,44.88,172800.0,24.4213,24.4322,24.3182,24.3562,172800.0
2010-10-21 11:30:00,44.87,44.9,44.67,44.76,252700.0,24.3507,24.367,24.2422,24.2911,252700.0
2010-10-21 12:00:00,44.75,44.76,44.65,44.7,177200.0,24.2856,24.2911,24.2314,24.2585,177200.0
2010-10-21 12:30:00,44.7,44.71,44.53,44.59,219500.0,24.2585,24.2639,24.1662,24.1988,219500.0
2010-10-21 13:00:00,44.58,44.64,44.53,44.6,131100.0,24.1934,24.2259,24.1662,24.2042,131100.0
2010-10-21 13:30:00,44.6,44.6,44.4,44.42,272200.0,24.2042,24.2042,24.0957,24.1065,272200.0
2010-10-21 14:00:00,44.42,44.45,44.38,44.43,198200.0,24.1065,24.1228,24.0848,24.112,198200.0
2010-10-21 14:30:00,44.44,44.57,44.43,44.56,190300.0,24.1174,24.1879,24.112,24.1825,190300.0
2010-10-21 15:00:00,44.56,44.72,44.54,44.72,311500.0,24.1825,24.2693,24.1717,24.2693,311500.0
2010-10-21 15:30:00,44.71,44.75,44.65,44.73,699200.0,24.2639,24.2856,24.2314,24.2748,699200.0
2010-10-22 09:30:00,44.72,44.86,44.6,44.6,471700.0,24.2693,24.3453,24.2042,24.2042,471700.0
2010-10-22 10:00:00,44.6,44.71,44.56,44.71,380200.0,24.2042,24.2639,24.1825,24.2639,380200.0
2010-10-22 10:30:00,44.7,44.71,44.43,44.51,207900.0,24.2585,24.2639,24.112,24.1554,207900.0
2010-10-22 11:00:00,44.5,44.51,44.2,44.22,238300.0,24.15,24.1554,23.9871,23.998,238300.0
2010-10-22 11:30:00,44.22,44.32,44.2,44.22,192100.0,23.998,24.0523,23.9871,23.998,192100.0
2010-10-22 12:00:00,44.22,44.42,44.22,44.39,164800.0,23.998,24.1065,23.998,24.0903,164800.0
2010-10-22 12:30:00,44.39,44.44,44.34,44.42,116300.0,24.0903,24.1174,24.0631,24.1065,116300.0
2010-10-22 13:00:00,44.43,44.47,44.42,44.47,129200.0,24.112,24.1337,24.1065,24.1337,129200.0
2010-10-22 13:30:00,44.46,44.49,44.44,44.48,118200.0,24.1282,24.1445,24.1174,24.1391,118200.0
2010-10-22 14:00:00,44.48,44.52,44.45,44.45,271000.0,24.1391,24.1608,24.1228,24.1228,271000.0
2010-10-22 14:30:00,44.45,44.47,44.4,44.45,216400.0,24.1228,24.1337,24.0957,24.1228,216400.0
2010-10-22 15:00:00,44.45,44.47,44.36,44.37,236200.0,24.1228,24.1337,24.074,24.0794,236200.0
2010-10-22 15:30:00,44.37,44.5,44.37,44.49,439600.0,24.0794,24.15,24.0794,24.1445,439600.0
2010-10-25 09:30:00,44.71,44.81,44.6,44.76,180900.0,24.2639,24.3182,24.2042,24.2911,180900.0
2010-10-25 10:00:00,44.77,44.81,44.7,44.78,172300.0,24.2965,24.3182,24.2585,24.3019,172300.0
2010-10-25 10:30:00,44.79,44.82,44.56,44.59,157900.0,24.3073,24.3236,24.1825,24.1988,157900.0
2010-10-25 11:00:00,44.58,44.65,44.5,44.59,108900.0,24.1934,24.2314,24.15,24.1988,108900.0
2010-10-25 11:30:00,44.59,44.61,44.47,44.49,53600.0,24.1988,24.2096,24.1337,24.1445,53600.0
2010-10-25 12:00:00,44.48,44.55,44.4,44.47,95400.0,24.1391,24.1771,24.0957,24.1337,95400.0
2010-10-25 12:30:00,44.47,44.61,44.47,44.58,103900.0,24.1337,24.2096,24.1337,24.1934,103900.0
2010-10-25 13:00:00,44.57,44.61,44.48,44.58,98100.0,24.1879,24.2096,24.1391,24.1934,98100.0
2010-10-25 13:30:00,44.58,44.61,44.5,44.55,166400.0,24.1934,24.2096,24.15,24.1771,166400.0
2010-10-25 14:00:00,44.55,44.56,44.5,44.54,95300.0,24.1771,24.1825,24.15,24.1717,95300.0
2010-10-25 14:30:00,44.55,44.59,44.43,44.46,131600.0,24.1771,24.1988,24.112,24.1282,131600.0
2010-10-25 15:00:00,44.46,44.58,44.45,44.55,221200.0,24.1282,24.1934,24.1228,24.1771,221200.0
2010-10-25 15:30:00,44.55,44.57,44.37,44.48,400300.0,24.1771,24.1879,24.0794,24.1391,400300.0
2010-10-26 09:30:00,44.14,44.29,43.68,44.15,375700.0,23.9546,24.036,23.7049,23.96,375700.0
2010-10-26 10:00:00,44.15,44.28,44.12,44.28,211700.0,23.96,24.0306,23.9437,24.0306,211700.0
2010-10-26 10:30:00,44.28,44.3,44.06,44.14,160300.0,24.0306,24.0414,23.9112,23.9546,160300.0
2010-10-26 11:00:00,44.14,44.23,44.05,44.17,163000.0,23.9546,24.0034,23.9057,23.9709,163000.0
2010-10-26 11:30:00,44.16,44.32,44.13,44.19,187000.0,23.9654,24.0523,23.9492,23.9817,187000.0
2010-10-26 12:00:00,44.2,44.21,44.08,44.1,160300.0,23.9871,23.9926,23.922,23.9329,160300.0
2010-10-26 12:30:00,44.1,44.13,44.03,44.05,225700.0,23.9329,23.9492,23.8949,23.9057,225700.0
2010-10-26 13:00:00,44.06,44.16,44.03,44.04,227100.0,23.9112,23.9654,23.8949,23.9003,227100.0
2010-10-26 13:30:00,44.04,44.04,43.94,44.01,161400.0,23.9003,23.9003,23.846,23.884,161400.0
2010-10-26 14:00:00,44.01,44.06,43.97,44.05,172200.0,23.884,23.9112,23.8623,23.9057,172200.0
2010-10-26 14:30:00,44.06,44.06,44.0,44.01,138900.0,23.9112,23.9112,23.8786,23.884,138900.0
2010-10-26 15:00:00,44.02,44.07,43.99,44.0,198000.0,23.8895,23.9166,23.8732,23.8786,198000.0
2010-10-26 15:30:00,44.0,44.04,43.97,44.03,597900.0,23.8786,23.9003,23.8623,23.8949,597900.0
2010-10-27 09:30:00,43.66,43.85,43.51,43.54,305200.0,23.6941,23.7972,23.6127,23.629,305200.0
2010-10-27 10:00:00,43.56,43.59,43.34,43.36,377700.0,23.6398,23.6561,23.5204,23.5313,377700.0
2010-10-27 10:30:00,43.36,43.37,43.25,43.31,268900.0,23.5313,23.5367,23.4716,23.5041,268900.0
2010-10-27 11:00:00,43.31,43.46,43.28,43.39,193700.0,23.5041,23.5855,23.4879,23.5476,193700.0
2010-10-27 11:30:00,43.4,43.44,43.32,43.35,153800.0,23.553,23.5747,23.5096,23.5259,153800.0
2010-10-27 12:00:00,43.36,43.38,43.28,43.28,104400.0,23.5313,23.5421,23.4879,23.4879,104400.0
2010-10-27 12:30:00,43.29,43.41,43.28,43.4,112100.0,23.4933,23.5584,23.4879,23.553,112100.0
2010-10-27 13:00:00,43.41,43.53,43.3,43.39,125700.0,23.5584,23.6235,23.4987,23.5476,125700.0
2010-10-27 13:30:00,43.39,43.45,43.34,43.45,75700.0,23.5476,23.5801,23.5204,23.5801,75700.0
2010-10-27 14:00:00,43.46,43.64,43.46,43.59,120800.0,23.5855,23.6832,23.5855,23.6561,120800.0
2010-10-27 14:30:00,43.59,43.65,43.53,43.55,148000.0,23.6561,23.6887,23.6235,23.6344,148000.0
2010-10-27 15:00:00,43.54,43.68,43.52,43.66,169400.0,23.629,23.7049,23.6181,23.6941,169400.0
2010-10-27 15:30:00,43.66,43.9,43.66,43.81,549500.0,23.6941,23.8243,23.6941,23.7755,549500.0
2010-10-28 09:30:00,43.93,44.11,43.93,44.07,243500.0,23.8406,23.9383,23.8406,23.9166,243500.0
2010-10-28 10:00:00,44.07,44.17,43.83,43.83,218200.0,23.9166,23.9709,23.7863,23.7863,218200.0
2010-10-28 10:30:00,43.83,43.86,43.75,43.82,151600.0,23.7863,23.8026,23.7429,23.7809,151600.0
2010-10-28 11:00:00,43.82,43.83,43.75,43.75,167300.0,23.7809,23.7863,23.7429,23.7429,167300.0
2010-10-28 11:30:00,43.75,43.85,43.72,43.81,157800.0,23.7429,23.7972,23.7266,23.7755,157800.0
2010-10-28 12:00:00,43.8,43.9,43.72,43.87,218500.0,23.7701,23.8243,23.7266,23.8081,218500.0
2010-10-28 12:30:00,43.86,43.88,43.77,43.79,107700.0,23.8026,23.8135,23.7538,23.7646,107700.0
2010-10-28 13:00:00,43.79,43.9,43.76,43.81,112900.0,23.7646,23.8243,23.7484,23.7755,112900.0
2010-10-28 13:30:00,43.82,43.87,43.79,43.85,97200.0,23.7809,23.8081,23.7646,23.7972,97200.0
2010-10-28 14:00:00,43.85,43.91,43.8,43.89,125700.0,23.7972,23.8298,23.7701,23.8189,125700.0
2010-10-28 14:30:00,43.89,43.96,43.85,43.94,130200.0,23.8189,23.8569,23.7972,23.846,130200.0
2010-10-28 15:00:00,43.93,44.0,43.92,43.98,250300.0,23.8406,23.8786,23.8352,23.8678,250300.0
2010-10-28 15:30:00,43.99,44.12,43.9,43.94,583600.0,23.8732,23.9437,23.8243,23.846,583600.0
2010-10-29 09:30:00,43.97,43.97,43.2,43.63,410800.0,23.8623,23.8623,23.4444,23.6778,410800.0
2010-10-29 10:00:00,43.65,43.69,43.49,43.51,194600.0,23.6887,23.7104,23.6018,23.6127,194600.0
2010-10-29 10:30:00,43.52,43.54,43.35,43.35,243300.0,23.6181,23.629,23.5259,23.5259,243300.0
2010-10-29 11:00:00,43.36,43.4,43.31,43.35,227100.0,23.5313,23.553,23.5041,23.5259,227100.0
2010-10-29 11:30:00,43.35,43.46,43.28,43.42,221000.0,23.5259,23.5855,23.4879,23.5638,221000.0
2010-10-29 12:00:00,43.42,43.5,43.31,43.49,151100.0,23.5638,23.6073,23.5041,23.6018,151100.0
2010-10-29 12:30:00,43.49,43.52,43.42,43.45,149700.0,23.6018,23.6181,23.5638,23.5801,149700.0
2010-10-29 13:00:00,43.46,43.48,43.4,43.46,53300.0,23.5855,23.5964,23.553,23.5855,53300.0
2010-10-29 13:30:00,43.47,43.54,43.43,43.54,89100.0,23.591,23.629,23.5693,23.629,89100.0
2010-10-29 14:00:00,43.53,43.67,43.53,43.58,178000.0,23.6235,23.6995,23.6235,23.6507,178000.0
2010-10-29 14:30:00,43.58,43.65,43.58,43.64,186100.0,23.6507,23.6887,23.6507,23.6832,186100.0
2010-10-29 15:00:00,43.64,43.65,43.6,43.64,210200.0,23.6832,23.6887,23.6615,23.6832,210200.0
2010-10-29 15:30:00,43.64,43.66,43.41,43.48,704500.0,23.6832,23.6941,23.5584,23.5964,704500.0
2010-11-01 09:30:00,43.67,43.67,42.54,42.96,684600.0,23.6995,23.6995,23.0863,23.3142,684600.0
2010-11-01 10:00:00,42.97,43.28,42.93,43.13,462800.0,23.3196,23.4879,23.2979,23.4065,462800.0
2010-11-01 10:30:00,43.12,43.2,43.1,43.17,226000.0,23.401,23.4444,23.3902,23.4282,226000.0
2010-11-01 11:00:00,43.17,43.18,42.84,42.84,363600.0,23.4282,23.4336,23.2491,23.2491,363600.0
2010-11-01 11:30:00,42.84,43.0,42.83,43.0,208400.0,23.2491,23.3359,23.2437,23.3359,208400.0
2010-11-01 12:00:00,43.0,43.04,42.94,42.98,130900.0,23.3359,23.3576,23.3033,23.3251,130900.0
2010-11-01 12:30:00,42.98,43.0,42.78,42.83,184100.0,23.3251,23.3359,23.2165,23.2437,184100.0
2010-11-01 13:00:00,42.83,42.85,42.6,42.62,237700.0,23.2437,23.2545,23.1188,23.1297,237700.0
2010-11-01 13:30:00,42.62,42.67,42.52,42.52,196300.0,23.1297,23.1568,23.0754,23.0754,196300.0
2010-11-01 14:00:00,42.53,42.54,42.28,42.35,460500.0,23.0808,23.0863,22.9452,22.9832,460500.0
2010-11-01 14:30:00,42.36,42.47,42.24,42.26,328400.0,22.9886,23.0483,22.9235,22.9343,328400.0
2010-11-01 15:00:00,42.27,42.28,42.04,42.14,563400.0,22.9397,22.9452,22.8149,22.8692,563400.0
2010-11-01 15:30:00,42.14,42.51,42.13,42.48,872600.0,22.8692,23.07,22.8638,23.0537,872600.0
2010-11-02 09:30:00,42.65,43.14,42.59,42.94,387300.0,23.146,23.4119,23.1134,23.3033,387300.0
2010-11-02 10:00:00,42.94,42.97,42.88,42.89,108800.0,23.3033,23.3196,23.2708,23.2762,108800.0
2010-11-02 10:30:00,42.89,42.93,42.82,42.87,133600.0,23.2762,23.2979,23.2382,23.2654,133600.0
2010-11-02 11:00:00,42.86,42.93,42.82,42.87,131000.0,23.2599,23.2979,23.2382,23.2654,131000.0
2010-11-02 11:30:00,42.87,42.93,42.87,42.88,64900.0,23.2654,23.2979,23.2654,23.2708,64900.0
2010-11-02 12:00:00,42.88,42.92,42.84,42.84,74100.0,23.2708,23.2925,23.2491,23.2491,74100.0
2010-11-02 12:30:00,42.85,42.91,42.83,42.9,55600.0,23.2545,23.2871,23.2437,23.2816,55600.0
2010-11-02 13:00:00,42.9,42.92,42.89,42.91,76000.0,23.2816,23.2925,23.2762,23.2871,76000.0
2010-11-02 13:30:00,42.92,42.92,42.88,42.89,82400.0,23.2925,23.2925,23.2708,23.2762,82400.0
2010-11-02 14:00:00,42.89,42.9,42.87,42.9,64800.0,23.2762,23.2816,23.2654,23.2816,64800.0
2010-11-02 14:30:00,42.9,42.9,42.82,42.82,144500.0,23.2816,23.2816,23.2382,23.2382,144500.0
2010-11-02 15:00:00,42.82,42.83,42.75,42.75,136500.0,23.2382,23.2437,23.2002,23.2002,136500.0
2010-11-02 15:30:00,42.75,42.82,42.67,42.79,434700.0,23.2002,23.2382,23.1568,23.2219,434700.0
2010-11-03 09:30:00,42.92,43.03,42.81,42.92,190700.0,23.2925,23.3522,23.2328,23.2925,190700.0
2010-11-03 10:00:00,42.93,42.98,42.87,42.89,102000.0,23.2979,23.3251,23.2654,23.2762,102000.0
2010-11-03 10:30:00,42.9,42.92,42.82,42.84,64300.0,23.2816,23.2925,23.2382,23.2491,64300.0
2010-11-03 11:00:00,42.84,42.85,42.7,42.79,111100.0,23.2491,23.2545,23.1731,23.2219,111100.0
2010-11-03 11:30:00,42.8,42.85,42.74,42.85,152400.0,23.2274,23.2545,23.1948,23.2545,152400.0
2010-11-03 12:00:00,42.85,42.85,42.74,42.74,69300.0,23.2545,23.2545,23.1948,23.1948,69300.0
2010-11-03 12:30:00,42.75,42.85,42.71,42.71,51000.0,23.2002,23.2545,23.1785,23.1785,51000.0
2010-11-03 13:00:00,42.71,42.76,42.69,42.7,46600.0,23.1785,23.2057,23.1677,23.1731,46600.0
2010-11-03 13:30:00,42.7,42.73,42.67,42.72,43200.0,23.1731,23.1894,23.1568,23.184,43200.0
2010-11-03 14:00:00,42.72,42.95,42.47,42.52,305300.0,23.184,23.3088,23.0483,23.0754,305300.0
2010-11-03 14:30:00,42.52,42.69,42.43,42.66,203200.0,23.0754,23.1677,23.0266,23.1514,203200.0
2010-11-03 15:00:00,42.66,42.84,42.63,42.72,169100.0,23.1514,23.2491,23.1351,23.184,169100.0
2010-11-03 15:30:00,42.71,42.88,42.6,42.88,377000.0,23.1785,23.2708,23.1188,23.2708,377000.0
2010-11-04 09:30:00,43.24,43.37,43.11,43.29,290800.0,23.4662,23.5367,23.3956,23.4933,290800.0
2010-11-04 10:00:00,43.3,43.47,43.29,43.45,214800.0,23.4987,23.591,23.4933,23.5801,214800.0
2010-11-04 10:30:00,43.44,43.44,43.39,43.43,175000.0,23.5747,23.5747,23.5476,23.5693,175000.0
2010-11-04 11:00:00,43.43,43.5,43.41,43.49,104200.0,23.5693,23.6073,23.5584,23.6018,104200.0
2010-11-04 11:30:00,43.49,43.53,43.36,43.37,110500.0,23.6018,23.6235,23.5313,23.5367,110500.0
2010-11-04 12:00:00,43.36,43.37,43.26,43.29,163300.0,23.5313,23.5367,23.477,23.4933,163300.0
2010-11-04 12:30:00,43.28,43.35,43.22,43.28,141700.0,23.4879,23.5259,23.4553,23.4879,141700.0
2010-11-04 13:00:00,43.28,43.32,43.27,43.32,107600.0,23.4879,23.5096,23.4824,23.5096,107600.0
2010-11-04 13:30:00,43.32,43.34,43.28,43.3,100800.0,23.5096,23.5204,23.4879,23.4987,100800.0
2010-11-04 14:00:00,43.29,43.34,43.27,43.29,148900.0,23.4933,23.5204,23.4824,23.4933,148900.0
2010-11-04 14:30:00,43.29,43.34,43.28,43.31,139900.0,23.4933,23.5204,23.4879,23.5041,139900.0
2010-11-04 15:00:00,43.31,43.47,43.31,43.47,232900.0,23.5041,23.591,23.5041,23.591,232900.0
2010-11-04 15:30:00,43.46,43.53,43.4,43.53,491900.0,23.5855,23.6235,23.553,23.6235,491900.0
2010-11-05 09:30:00,43.44,43.58,43.21,43.21,313800.0,23.5747,23.6507,23.4499,23.4499,313800.0
2010-11-05 10:00:00,43.21,43.38,43.21,43.31,154300.0,23.4499,23.5421,23.4499,23.5041,154300.0
2010-11-05 10:30:00,43.31,43.36,43.25,43.27,132400.0,23.5041,23.5313,23.4716,23.4824,132400.0
2010-11-05 11:00:00,43.28,43.32,43.2,43.24,202700.0,23.4879,23.5096,23.4444,23.4662,202700.0
2010-11-05 11:30:00,43.24,43.26,43.2,43.21,140500.0,23.4662,23.477,23.4444,23.4499,140500.0
2010-11-05 12:00:00,43.21,43.28,43.2,43.22,77700.0,23.4499,23.4879,23.4444,23.4553,77700.0
2010-11-05 12:30:00,43.22,43.27,43.2,43.24,96800.0,23.4553,23.4824,23.4444,23.4662,96800.0
2010-11-05 13:00:00,43.25,43.32,43.24,43.32,117500.0,23.4716,23.5096,23.4662,23.5096,117500.0
2010-11-05 13:30:00,43.32,43.33,43.28,43.31,107500.0,23.5096,23.515,23.4879,23.5041,107500.0
2010-11-05 14:00:00,43.32,43.33,43.31,43.33,109500.0,23.5096,23.515,23.5041,23.515,109500.0
2010-11-05 14:30:00,43.33,43.37,43.3,43.33,178600.0,23.515,23.5367,23.4987,23.515,178600.0
2010-11-05 15:00:00,43.32,43.33,43.26,43.28,219000.0,23.5096,23.515,23.477,23.4879,219000.0
2010-11-05 15:30:00,43.28,43.54,43.27,43.49,335400.0,23.4879,23.629,23.4824,23.6018,335400.0
2010-11-08 09:30:00,43.34,43.46,43.24,43.29,137600.0,23.5204,23.5855,23.4662,23.4933,137600.0
2010-11-08 10:00:00,43.29,43.3,43.0,43.03,164500.0,23.4933,23.4987,23.3359,23.3522,164500.0
2010-11-08 10:30:00,43.03,43.14,42.98,42.98,200500.0,23.3522,23.4119,23.3251,23.3251,200500.0
2010-11-08 11:00:00,42.98,43.05,42.94,42.99,105000.0,23.3251,23.363,23.3033,23.3305,105000.0
2010-11-08 11:30:00,42.99,43.05,42.99,43.05,61900.0,23.3305,23.363,23.3305,23.363,61900.0
2010-11-08 12:00:00,43.04,43.05,42.97,42.97,91300.0,23.3576,23.363,23.3196,23.3196,91300.0
2010-11-08 12:30:00,42.97,42.98,42.8,42.86,141800.0,23.3196,23.3251,23.2274,23.2599,141800.0
2010-11-08 13:00:00,42.86,43.02,42.86,43.0,77900.0,23.2599,23.3468,23.2599,23.3359,77900.0
2010-11-08 13:30:00,43.0,43.05,42.95,43.05,88000.0,23.3359,23.363,23.3088,23.363,88000.0
2010-11-08 14:00:00,43.05,43.05,42.98,43.01,76900.0,23.363,23.363,23.3251,23.3413,76900.0
2010-11-08 14:30:00,43.0,43.07,42.93,43.05,137000.0,23.3359,23.3739,23.2979,23.363,137000.0
2010-11-08 15:00:00,43.06,43.1,43.04,43.09,113000.0,23.3685,23.3902,23.3576,23.3848,113000.0
2010-11-08 15:30:00,43.09,43.14,43.02,43.06,373000.0,23.3848,23.4119,23.3468,23.3685,373000.0
2010-11-09 09:30:00,43.25,43.25,42.95,43.23,193900.0,23.4716,23.4716,23.3088,23.4607,193900.0
2010-11-09 10:00:00,43.24,43.46,43.21,43.31,129700.0,23.4662,23.5855,23.4499,23.5041,129700.0
2010-11-09 10:30:00,43.31,43.32,43.14,43.3,83200.0,23.5041,23.5096,23.4119,23.4987,83200.0
2010-11-09 11:00:00,43.29,43.31,43.17,43.31,69400.0,23.4933,23.5041,23.4282,23.5041,69400.0
2010-11-09 11:30:00,43.3,43.3,43.12,43.13,71200.0,23.4987,23.4987,23.401,23.4065,71200.0
2010-11-09 12:00:00,43.12,43.22,43.12,43.14,70600.0,23.401,23.4553,23.401,23.4119,70600.0
2010-11-09 12:30:00,43.15,43.17,43.1,43.12,99100.0,23.4173,23.4282,23.3902,23.401,99100.0
2010-11-09 13:00:00,43.12,43.16,43.03,43.05,85300.0,23.401,23.4227,23.3522,23.363,85300.0
2010-11-09 13:30:00,43.04,43.08,42.96,43.04,120200.0,23.3576,23.3793,23.3142,23.3576,120200.0
2010-11-09 14:00:00,43.04,43.17,43.04,43.08,103000.0,23.3576,23.4282,23.3576,23.3793,103000.0
2010-11-09 14:30:00,43.09,43.24,43.09,43.17,107400.0,23.3848,23.4662,23.3848,23.4282,107400.0
2010-11-09 15:00:00,43.16,43.17,43.03,43.05,140700.0,23.4227,23.4282,23.3522,23.363,140700.0
2010-11-09 15:30:00,43.06,43.07,42.9,43.05,418100.0,23.3685,23.3739,23.2816,23.363,418100.0
2010-11-10 09:30:00,43.08,43.08,42.58,42.63,251500.0,23.3793,23.3793,23.108,23.1351,251500.0
2010-11-10 10:00:00,42.63,42.76,42.59,42.71,131600.0,23.1351,23.2057,23.1134,23.1785,131600.0
2010-11-10 10:30:00,42.71,42.77,42.58,42.67,98700.0,23.1785,23.2111,23.108,23.1568,98700.0
2010-11-10 11:00:00,42.66,42.77,42.64,42.76,148600.0,23.1514,23.2111,23.1405,23.2057,148600.0
2010-11-10 11:30:00,42.76,42.92,42.7,42.9,81800.0,23.2057,23.2925,23.1731,23.2816,81800.0
2010-11-10 12:00:00,42.89,42.94,42.8,42.81,58700.0,23.2762,23.3033,23.2274,23.2328,58700.0
2010-11-10 12:30:00,42.82,42.84,42.81,42.81,49700.0,23.2382,23.2491,23.2328,23.2328,49700.0
2010-11-10 13:00:00,42.8,42.89,42.72,42.82,144200.0,23.2274,23.2762,23.184,23.2382,144200.0
2010-11-10 13:30:00,42.83,42.88,42.8,42.88,74200.0,23.2437,23.2708,23.2274,23.2708,74200.0
2010-11-10 14:00:00,42.87,42.95,42.79,42.83,113600.0,23.2654,23.3088,23.2219,23.2437,113600.0
2010-11-10 14:30:00,42.83,42.88,42.81,42.85,93200.0,23.2437,23.2708,23.2328,23.2545,93200.0
2010-11-10 15:00:00,42.85,42.94,42.81,42.88,214800.0,23.2545,23.3033,23.2328,23.2708,214800.0
2010-11-10 15:30:00,42.88,42.96,42.85,42.95,299400.0,23.2708,23.3142,23.2545,23.3088,299400.0
2010-11-11 09:30:00,42.79,43.02,42.73,42.76,142100.0,23.2219,23.3468,23.1894,23.2057,142100.0
2010-11-11 10:00:00,42.75,42.91,42.67,42.89,180700.0,23.2002,23.2871,23.1568,23.2762,180700.0
2010-11-11 10:30:00,42.89,42.94,42.84,42.89,134300.0,23.2762,23.3033,23.2491,23.2762,134300.0
2010-11-11 11:00:00,42.9,42.9,42.69,42.72,90600.0,23.2816,23.2816,23.1677,23.184,90600.0
2010-11-11 11:30:00,42.71,42.85,42.71,42.82,50800.0,23.1785,23.2545,23.1785,23.2382,50800.0
2010-11-11 12:00:00,42.81,42.84,42.67,42.68,102100.0,23.2328,23.2491,23.1568,23.1622,102100.0
2010-11-11 12:30:00,42.68,42.71,42.65,42.71,76900.0,23.1622,23.1785,23.146,23.1785,76900.0
2010-11-11 13:00:00,42.71,42.75,42.62,42.63,113000.0,23.1785,23.2002,23.1297,23.1351,113000.0
2010-11-11 13:30:00,42.62,42.67,42.6,42.64,94600.0,23.1297,23.1568,23.1188,23.1405,94600.0
2010-11-11 14:00:00,42.63,42.71,42.63,42.7,119000.0,23.1351,23.1785,23.1351,23.1731,119000.0
2010-11-11 14:30:00,42.71,42.76,42.69,42.71,74200.0,23.1785,23.2057,23.1677,23.1785,74200.0
2010-11-11 15:00:00,42.72,42.74,42.68,42.71,59800.0,23.184,23.1948,23.1622,23.1785,59800.0
2010-11-11 15:30:00,42.71,42.88,42.7,42.87,304900.0,23.1785,23.2708,23.1731,23.2654,304900.0
2010-11-12 09:30:00,42.68,42.69,42.44,42.65,172700.0,23.1622,23.1677,23.032,23.146,172700.0
2010-11-12 10:00:00,42.65,42.75,42.55,42.55,159200.0,23.146,23.2002,23.0917,23.0917,159200.0
2010-11-12 10:30:00,42.53,42.65,42.42,42.62,152700.0,23.0808,23.146,23.0211,23.1297,152700.0
2010-11-12 11:00:00,42.6,42.62,42.48,42.58,95600.0,23.1188,23.1297,23.0537,23.108,95600.0
2010-11-12 11:30:00,42.58,42.62,42.48,42.6,102600.0,23.108,23.1297,23.0537,23.1188,102600.0
2010-11-12 12:00:00,42.6,42.69,42.56,42.66,109600.0,23.1188,23.1677,23.0971,23.1514,109600.0
2010-11-12 12:30:00,42.65,42.74,42.61,42.65,128200.0,23.146,23.1948,23.1243,23.146,128200.0
2010-11-12 13:00:00,42.66,42.72,42.61,42.69,68000.0,23.1514,23.184,23.1243,23.1677,68000.0
2010-11-12 13:30:00,42.69,42.77,42.69,42.76,99100.0,23.1677,23.2111,23.1677,23.2057,99100.0
2010-11-12 14:00:00,42.75,42.82,42.74,42.82,141900.0,23.2002,23.2382,23.1948,23.2382,141900.0
2010-11-12 14:30:00,42.81,42.88,42.76,42.84,148800.0,23.2328,23.2708,23.2057,23.2491,148800.0
2010-11-12 15:00:00,42.84,42.96,42.82,42.86,268000.0,23.2491,23.3142,23.2382,23.2599,268000.0
2010-11-12 15:30:00,42.86,42.9,42.76,42.86,329700.0,23.2599,23.2816,23.2057,23.2599,329700.0
2010-11-15 09:30:00,42.9,43.05,42.87,42.94,216100.0,23.2816,23.363,23.2654,23.3033,216100.0
2010-11-15 10:00:00,42.93,42.94,42.85,42.92,105100.0,23.2979,23.3033,23.2545,23.2925,105100.0
2010-11-15 10:30:00,42.92,42.94,42.86,42.94,83800.0,23.2925,23.3033,23.2599,23.3033,83800.0
2010-11-15 11:00:00,42.93,43.09,42.9,43.08,219800.0,23.2979,23.3848,23.2816,23.3793,219800.0
2010-11-15 11:30:00,43.08,43.26,43.05,43.19,171600.0,23.3793,23.477,23.363,23.439,171600.0
2010-11-15 12:00:00,43.19,43.2,43.09,43.13,49200.0,23.439,23.4444,23.3848,23.4065,49200.0
2010-11-15 12:30:00,43.14,43.21,43.13,43.19,61300.0,23.4119,23.4499,23.4065,23.439,61300.0
2010-11-15 13:00:00,43.19,43.24,43.14,43.22,71300.0,23.439,23.4662,23.4119,23.4553,71300.0
2010-11-15 13:30:00,43.22,43.3,43.22,43.27,117300.0,23.4553,23.4987,23.4553,23.4824,117300.0
2010-11-15 14:00:00,43.26,43.3,43.16,43.18,141100.0,23.477,23.4987,23.4227,23.4336,141100.0
2010-11-15 14:30:00,43.18,43.26,43.12,43.24,108100.0,23.4336,23.477,23.401,23.4662,108100.0
2010-11-15 15:00:00,43.24,43.25,43.1,43.16,222900.0,23.4662,23.4716,23.3902,23.4227,222900.0
2010-11-15 15:30:00,43.15,43.16,43.07,43.1,539600.0,23.4173,23.4227,23.3739,23.3902,539600.0
2010-11-16 09:30:00,42.96,43.37,42.79,42.97,475700.0,23.3142,23.5367,23.2219,23.3196,475700.0
2010-11-16 10:00:00,42.97,43.15,42.84,42.96,292700.0,23.3196,23.4173,23.2491,23.3142,292700.0
2010-11-16 10:30:00,42.96,43.06,42.86,43.03,372400.0,23.3142,23.3685,23.2599,23.3522,372400.0
2010-11-16 11:00:00,43.02,43.05,42.9,42.93,245900.0,23.3468,23.363,23.2816,23.2979,245900.0
2010-11-16 11:30:00,42.92,42.92,42.7,42.78,209800.0,23.2925,23.2925,23.1731,23.2165,209800.0
2010-11-16 12:00:00,42.77,42.83,42.67,42.72,177200.0,23.2111,23.2437,23.1568,23.184,177200.0
2010-11-16 12:30:00,42.72,42.73,42.59,42.72,143600.0,23.184,23.1894,23.1134,23.184,143600.0
2010-11-16 13:00:00,42.72,42.75,42.6,42.67,111300.0,23.184,23.2002,23.1188,23.1568,111300.0
2010-11-16 13:30:00,42.67,42.72,42.6,42.7,145500.0,23.1568,23.184,23.1188,23.1731,145500.0
2010-11-16 14:00:00,42.7,42.72,42.59,42.62,192100.0,23.1731,23.184,23.1134,23.1297,192100.0
2010-11-16 14:30:00,42.62,42.63,42.47,42.61,157700.0,23.1297,23.1351,23.0483,23.1243,157700.0
2010-11-16 15:00:00,42.6,42.7,42.54,42.68,234400.0,23.1188,23.1731,23.0863,23.1622,234400.0
2010-11-16 15:30:00,42.68,42.81,42.64,42.77,644300.0,23.1622,23.2328,23.1405,23.2111,644300.0
2010-11-17 09:30:00,42.86,42.96,42.61,42.66,240000.0,23.2599,23.3142,23.1243,23.1514,240000.0
2010-11-17 10:00:00,42.67,42.73,42.62,42.65,134600.0,23.1568,23.1894,23.1297,23.146,134600.0
2010-11-17 10:30:00,42.66,42.69,42.53,42.54,217000.0,23.1514,23.1677,23.0808,23.0863,217000.0
2010-11-17 11:00:00,42.53,42.68,42.52,42.66,136400.0,23.0808,23.1622,23.0754,23.1514,136400.0
2010-11-17 11:30:00,42.67,42.67,42.62,42.64,212400.0,23.1568,23.1568,23.1297,23.1405,212400.0
2010-11-17 12:00:00,42.64,42.66,42.56,42.6,143700.0,23.1405,23.1514,23.0971,23.1188,143700.0
2010-11-17 12:30:00,42.6,42.61,42.55,42.55,129100.0,23.1188,23.1243,23.0917,23.0917,129100.0
2010-11-17 13:00:00,42.55,42.59,42.54,42.55,87500.0,23.0917,23.1134,23.0863,23.0917,87500.0
2010-11-17 13:30:00,42.56,42.58,42.51,42.53,137300.0,23.0971,23.108,23.07,23.0808,137300.0
2010-11-17 14:00:00,42.54,42.56,42.51,42.54,127900.0,23.0863,23.0971,23.07,23.0863,127900.0
2010-11-17 14:30:00,42.54,42.57,42.52,42.54,125900.0,23.0863,23.1025,23.0754,23.0863,125900.0
2010-11-17 15:00:00,42.55,42.56,42.42,42.43,341600.0,23.0917,23.0971,23.0211,23.0266,341600.0
2010-11-17 15:30:00,42.44,42.49,42.42,42.44,364900.0,23.032,23.0591,23.0211,23.032,364900.0
2010-11-18 09:30:00,42.85,42.85,42.48,42.51,184700.0,23.2545,23.2545,23.0537,23.07,184700.0
2010-11-18 10:00:00,42.51,42.61,42.44,42.57,258900.0,23.07,23.1243,23.032,23.1025,258900.0
2010-11-18 10:30:00,42.57,42.59,42.52,42.55,139500.0,23.1025,23.1134,23.0754,23.0917,139500.0
2010-11-18 11:00:00,42.56,42.57,42.47,42.52,106000.0,23.0971,23.1025,23.0483,23.0754,106000.0
2010-11-18 11:30:00,42.52,42.57,42.52,42.53,83400.0,23.0754,23.1025,23.0754,23.0808,83400.0
2010-11-18 12:00:00,42.54,42.6,42.53,42.6,94200.0,23.0863,23.1188,23.0808,23.1188,94200.0
2010-11-18 12:30:00,42.6,42.65,42.59,42.61,85500.0,23.1188,23.146,23.1134,23.1243,85500.0
2010-11-18 13:00:00,42.62,42.75,42.62,42.75,110600.0,23.1297,23.2002,23.1297,23.2002,110600.0
2010-11-18 13:30:00,42.75,42.76,42.72,42.72,78800.0,23.2002,23.2057,23.184,23.184,78800.0
2010-11-18 14:00:00,42.73,42.76,42.72,42.74,183600.0,23.1894,23.2057,23.184,23.1948,183600.0
2010-11-18 14:30:00,42.74,42.82,42.73,42.8,131300.0,23.1948,23.2382,23.1894,23.2274,131300.0
2010-11-18 15:00:00,42.8,42.82,42.74,42.77,108500.0,23.2274,23.2382,23.1948,23.2111,108500.0
2010-11-18 15:30:00,42.76,42.82,42.73,42.78,359400.0,23.2057,23.2382,23.1894,23.2165,359400.0
2010-11-19 09:30:00,42.68,42.87,42.47,42.6,595700.0,23.1622,23.2654,23.0483,23.1188,595700.0
2010-11-19 10:00:00,42.59,42.62,42.46,42.47,189700.0,23.1134,23.1297,23.0429,23.0483,189700.0
2010-11-19 10:30:00,42.47,42.61,42.46,42.55,126300.0,23.0483,23.1243,23.0429,23.0917,126300.0
2010-11-19 11:00:00,42.55,42.66,42.55,42.62,117200.0,23.0917,23.1514,23.0917,23.1297,117200.0
2010-11-19 11:30:00,42.62,42.65,42.6,42.62,65100.0,23.1297,23.146,23.1188,23.1297,65100.0
2010-11-19 12:00:00,42.62,42.74,42.62,42.72,62500.0,23.1297,23.1948,23.1297,23.184,62500.0
2010-11-19 12:30:00,42.71,42.8,42.69,42.79,90900.0,23.1785,23.2274,23.1677,23.2219,90900.0
2010-11-19 13:00:00,42.79,42.82,42.64,42.66,99100.0,23.2219,23.2382,23.1405,23.1514,99100.0
2010-11-19 13:30:00,42.66,42.73,42.66,42.68,79700.0,23.1514,23.1894,23.1514,23.1622,79700.0
2010-11-19 14:00:00,42.68,42.74,42.66,42.73,55400.0,23.1622,23.1948,23.1514,23.1894,55400.0
2010-11-19 14:30:00,42.72,42.76,42.7,42.73,69100.0,23.184,23.2057,23.1731,23.1894,69100.0
2010-11-19 15:00:00,42.72,42.79,42.72,42.73,112100.0,23.184,23.2219,23.184,23.1894,112100.0
2010-11-19 15:30:00,42.74,42.8,42.72,42.77,253000.0,23.1948,23.2274,23.184,23.2111,253000.0
2010-11-22 09:30:00,42.73,42.88,42.65,42.88,184800.0,23.1894,23.2708,23.146,23.2708,184800.0
2010-11-22 10:00:00,42.88,42.92,42.75,42.78,179800.0,23.2708,23.2925,23.2002,23.2165,179800.0
2010-11-22 10:30:00,42.77,42.78,42.63,42.7,228900.0,23.2111,23.2165,23.1351,23.1731,228900.0
2010-11-22 11:00:00,42.7,42.76,42.63,42.75,96600.0,23.1731,23.2057,23.1351,23.2002,96600.0
2010-11-22 11:30:00,42.75,42.82,42.75,42.82,78300.0,23.2002,23.2382,23.2002,23.2382,78300.0
2010-11-22 12:00:00,42.81,42.82,42.72,42.72,126100.0,23.2328,23.2382,23.184,23.184,126100.0
2010-11-22 12:30:00,42.72,42.72,42.62,42.7,92300.0,23.184,23.184,23.1297,23.1731,92300.0
2010-11-22 13:00:00,42.7,42.72,42.66,42.69,64500.0,23.1731,23.184,23.1514,23.1677,64500.0
2010-11-22 13:30:00,42.69,42.77,42.69,42.77,74600.0,23.1677,23.2111,23.1677,23.2111,74600.0
2010-11-22 14:00:00,42.77,42.89,42.76,42.84,118800.0,23.2111,23.2762,23.2057,23.2491,118800.0
2010-11-22 14:30:00,42.83,42.91,42.81,42.9,96800.0,23.2437,23.2871,23.2328,23.2816,96800.0
2010-11-22 15:00:00,42.9,42.94,42.87,42.9,170900.0,23.2816,23.3033,23.2654,23.2816,170900.0
2010-11-22 15:30:00,42.9,43.03,42.89,42.99,253300.0,23.2816,23.3522,23.2762,23.3305,253300.0
2010-11-23 09:30:00,42.76,42.82,42.41,42.46,274000.0,23.2057,23.2382,23.0157,23.0429,274000.0
2010-11-23 10:00:00,42.45,42.58,42.4,42.44,171700.0,23.0374,23.108,23.0103,23.032,171700.0
2010-11-23 10:30:00,42.43,42.52,42.4,42.51,185800.0,23.0266,23.0754,23.0103,23.07,185800.0
2010-11-23 11:00:00,42.51,42.56,42.44,42.46,138300.0,23.07,23.0971,23.032,23.0429,138300.0
2010-11-23 11:30:00,42.45,42.61,42.44,42.58,105100.0,23.0374,23.1243,23.032,23.108,105100.0
2010-11-23 12:00:00,42.58,42.61,42.53,42.56,107000.0,23.108,23.1243,23.0808,23.0971,107000.0
2010-11-23 12:30:00,42.57,42.62,42.51,42.6,96800.0,23.1025,23.1297,23.07,23.1188,96800.0
2010-11-23 13:00:00,42.61,42.62,42.52,42.61,82300.0,23.1243,23.1297,23.0754,23.1243,82300.0
2010-11-23 13:30:00,42.61,42.62,42.51,42.54,90600.0,23.1243,23.1297,23.07,23.0863,90600.0
2010-11-23 14:00:00,42.54,42.6,42.4,42.41,223000.0,23.0863,23.1188,23.0103,23.0157,223000.0
2010-11-23 14:30:00,42.41,42.52,42.37,42.5,177400.0,23.0157,23.0754,22.994,23.0646,177400.0
2010-11-23 15:00:00,42.49,42.55,42.46,42.52,148000.0,23.0591,23.0917,23.0429,23.0754,148000.0
2010-11-23 15:30:00,42.52,42.55,42.44,42.47,448100.0,23.0754,23.0917,23.032,23.0483,448100.0
2010-11-24 09:30:00,42.2,42.2,41.9,42.02,355200.0,23.151,23.151,22.9865,23.0523,355200.0
2010-11-24 10:00:00,42.02,42.05,41.94,41.94,307800.0,23.0523,23.0687,23.0084,23.0084,307800.0
2010-11-24 10:30:00,41.94,42.06,41.9,42.01,195400.0,23.0084,23.0742,22.9865,23.0468,195400.0
2010-11-24 11:00:00,42.01,42.06,41.93,41.94,115000.0,23.0468,23.0742,23.0029,23.0084,115000.0
2010-11-24 11:30:00,41.94,41.94,41.87,41.94,128900.0,23.0084,23.0084,22.97,23.0084,128900.0
2010-11-24 12:00:00,41.93,41.99,41.9,41.91,144200.0,23.0029,23.0358,22.9865,22.9919,144200.0
2010-11-24 12:30:00,41.91,41.95,41.9,41.95,42400.0,22.9919,23.0139,22.9865,23.0139,42400.0
2010-11-24 13:00:00,41.94,41.95,41.9,41.92,85500.0,23.0084,23.0139,22.9865,22.9974,85500.0
2010-11-24 13:30:00,41.92,41.96,41.88,41.95,270000.0,22.9974,23.0194,22.9755,23.0139,270000.0
2010-11-24 14:00:00,41.94,41.98,41.94,41.98,42000.0,23.0084,23.0303,23.0084,23.0303,42000.0
2010-11-24 14:30:00,41.98,42.04,41.98,42.03,53700.0,23.0303,23.0633,23.0303,23.0578,53700.0
2010-11-24 15:00:00,42.04,42.07,42.02,42.04,90800.0,23.0633,23.0797,23.0523,23.0633,90800.0
2010-11-24 15:30:00,42.04,42.09,41.99,42.05,356100.0,23.0633,23.0907,23.0358,23.0687,356100.0
2010-11-26 09:30:00,41.83,42.07,41.7,42.07,180000.0,22.9481,23.0797,22.8767,23.0797,180000.0
2010-11-26 10:00:00,42.06,42.18,41.96,41.98,108300.0,23.0742,23.1401,23.0194,23.0303,108300.0
2010-11-26 10:30:00,41.98,42.09,41.97,41.98,96800.0,23.0303,23.0907,23.0249,23.0303,96800.0
2010-11-26 11:00:00,41.98,41.99,41.82,41.83,63300.0,23.0303,23.0358,22.9426,22.9481,63300.0
2010-11-26 11:30:00,41.84,41.86,41.75,41.81,57200.0,22.9535,22.9645,22.9042,22.9371,57200.0
2010-11-26 12:00:00,41.82,41.83,41.66,41.66,81300.0,22.9426,22.9481,22.8548,22.8548,81300.0
2010-11-26 12:30:00,41.66,41.85,41.66,41.81,174500.0,22.8548,22.959,22.8548,22.9371,174500.0
2010-11-29 09:30:00,41.6,41.64,41.18,41.22,259000.0,22.8219,22.8438,22.5915,22.6134,259000.0
2010-11-29 10:00:00,41.21,41.32,41.13,41.27,190100.0,22.6079,22.6683,22.564,22.6408,190100.0
2010-11-29 10:30:00,41.27,41.5,41.26,41.32,140900.0,22.6408,22.767,22.6354,22.6683,140900.0
2010-11-29 11:00:00,41.32,41.41,41.26,41.38,137400.0,22.6683,22.7176,22.6354,22.7012,137400.0
2010-11-29 11:30:00,41.38,41.39,41.25,41.32,174000.0,22.7012,22.7067,22.6299,22.6683,174000.0
2010-11-29 12:00:00,41.32,41.43,41.31,41.42,91300.0,22.6683,22.7286,22.6628,22.7231,91300.0
2010-11-29 12:30:00,41.42,41.46,41.36,41.37,118600.0,22.7231,22.7451,22.6902,22.6957,118600.0
2010-11-29 13:00:00,41.37,41.39,41.32,41.34,57600.0,22.6957,22.7067,22.6683,22.6792,57600.0
2010-11-29 13:30:00,41.33,41.45,41.32,41.43,52000.0,22.6738,22.7396,22.6683,22.7286,52000.0
2010-11-29 14:00:00,41.44,41.44,41.32,41.43,99200.0,22.7341,22.7341,22.6683,22.7286,99200.0
2010-11-29 14:30:00,41.43,41.58,41.42,41.57,112500.0,22.7286,22.8109,22.7231,22.8054,112500.0
2010-11-29 15:00:00,41.57,41.67,41.57,41.64,123100.0,22.8054,22.8603,22.8054,22.8438,123100.0
2010-11-29 15:30:00,41.65,41.72,41.59,41.61,292200.0,22.8493,22.8877,22.8164,22.8274,292200.0
2010-11-30 09:30:00,41.3,41.59,41.19,41.37,389500.0,22.6573,22.8164,22.597,22.6957,389500.0
2010-11-30 10:00:00,41.38,41.48,41.3,41.47,194600.0,22.7012,22.756,22.6573,22.7506,194600.0
2010-11-30 10:30:00,41.47,41.49,41.33,41.43,123600.0,22.7506,22.7615,22.6738,22.7286,123600.0
2010-11-30 11:00:00,41.43,41.46,41.34,41.42,89400.0,22.7286,22.7451,22.6792,22.7231,89400.0
2010-11-30 11:30:00,41.42,41.63,41.4,41.62,94300.0,22.7231,22.8383,22.7122,22.8328,94300.0
2010-11-30 12:00:00,41.61,41.61,41.53,41.58,137100.0,22.8274,22.8274,22.7835,22.8109,137100.0
2010-11-30 12:30:00,41.58,41.64,41.53,41.64,88600.0,22.8109,22.8438,22.7835,22.8438,88600.0
2010-11-30 13:00:00,41.64,41.79,41.63,41.75,118500.0,22.8438,22.9261,22.8383,22.9042,118500.0
2010-11-30 13:30:00,41.76,41.81,41.74,41.75,95700.0,22.9097,22.9371,22.8987,22.9042,95700.0
2010-11-30 14:00:00,41.76,41.81,41.6,41.62,137300.0,22.9097,22.9371,22.8219,22.8328,137300.0
2010-11-30 14:30:00,41.62,41.7,41.58,41.68,173900.0,22.8328,22.8767,22.8109,22.8658,173900.0
2010-11-30 15:00:00,41.68,41.77,41.68,41.74,136100.0,22.8658,22.9151,22.8658,22.8987,136100.0
2010-11-30 15:30:00,41.74,41.77,41.5,41.5,533100.0,22.8987,22.9151,22.767,22.767,533100.0
2010-12-01 09:30:00,41.93,42.04,41.83,41.99,180900.0,23.0029,23.0633,22.9481,23.0358,180900.0
2010-12-01 10:00:00,41.99,42.0,41.82,41.88,127100.0,23.0358,23.0413,22.9426,22.9755,127100.0
2010-12-01 10:30:00,41.89,41.93,41.78,41.78,104700.0,22.981,23.0029,22.9206,22.9206,104700.0
2010-12-01 11:00:00,41.78,41.78,41.64,41.64,155500.0,22.9206,22.9206,22.8438,22.8438,155500.0
2010-12-01 11:30:00,41.65,41.9,41.64,41.85,165300.0,22.8493,22.9865,22.8438,22.959,165300.0
2010-12-01 12:00:00,41.85,41.94,41.83,41.87,124100.0,22.959,23.0084,22.9481,22.97,124100.0
2010-12-01 12:30:00,41.88,41.97,41.88,41.94,41300.0,22.9755,23.0249,22.9755,23.0084,41300.0
2010-12-01 13:00:00,41.93,42.01,41.93,41.99,116000.0,23.0029,23.0468,23.0029,23.0358,116000.0
2010-12-01 13:30:00,41.99,42.02,41.95,41.95,89200.0,23.0358,23.0523,23.0139,23.0139,89200.0
2010-12-01 14:00:00,41.96,42.05,41.95,42.02,88200.0,23.0194,23.0687,23.0139,23.0523,88200.0
2010-12-01 14:30:00,42.03,42.08,42.02,42.05,78200.0,23.0578,23.0852,23.0523,23.0687,78200.0
2010-12-01 15:00:00,42.06,42.06,41.94,42.03,116900.0,23.0742,23.0742,23.0084,23.0578,116900.0
2010-12-01 15:30:00,42.02,42.07,42.01,42.05,304600.0,23.0523,23.0797,23.0468,23.0687,304600.0
2010-12-02 09:30:00,42.04,42.1,41.8,41.85,186600.0,23.0633,23.0962,22.9316,22.959,186600.0
2010-12-02 10:00:00,41.86,41.94,41.83,41.86,180700.0,22.9645,23.0084,22.9481,22.9645,180700.0
2010-12-02 10:30:00,41.86,41.99,41.86,41.99,80300.0,22.9645,23.0358,22.9645,23.0358,80300.0
2010-12-02 11:00:00,41.99,42.03,41.87,41.98,89200.0,23.0358,23.0578,22.97,23.0303,89200.0
2010-12-02 11:30:00,41.97,41.98,41.85,41.86,58500.0,23.0249,23.0303,22.959,22.9645,58500.0
2010-12-02 12:00:00,41.86,41.87,41.79,41.82,97200.0,22.9645,22.97,22.9261,22.9426,97200.0
2010-12-02 12:30:00,41.83,41.97,41.82,41.89,70700.0,22.9481,23.0249,22.9426,22.981,70700.0
2010-12-02 13:00:00,41.89,41.89,41.79,41.79,59400.0,22.981,22.981,22.9261,22.9261,59400.0
2010-12-02 13:30:00,41.8,41.85,41.79,41.8,52500.0,22.9316,22.959,22.9261,22.9316,52500.0
2010-12-02 14:00:00,41.8,42.04,41.76,41.97,151000.0,22.9316,23.0633,22.9097,23.0249,151000.0
2010-12-02 14:30:00,41.96,42.01,41.92,41.99,75600.0,23.0194,23.0468,22.9974,23.0358,75600.0
2010-12-02 15:00:00,41.99,42.02,41.94,41.99,124200.0,23.0358,23.0523,23.0084,23.0358,124200.0
2010-12-02 15:30:00,41.99,42.09,41.98,42.09,286400.0,23.0358,23.0907,23.0303,23.0907,286400.0
2010-12-03 09:30:00,42.09,42.15,42.0,42.08,227900.0,23.0907,23.1236,23.0413,23.0852,227900.0
2010-12-03 10:00:00,42.08,42.15,42.06,42.1,189200.0,23.0852,23.1236,23.0742,23.0962,189200.0
2010-12-03 10:30:00,42.11,42.13,41.91,41.99,142300.0,23.1017,23.1126,22.9919,23.0358,142300.0
2010-12-03 11:00:00,41.98,42.06,41.97,42.05,130500.0,23.0303,23.0742,23.0249,23.0687,130500.0
2010-12-03 11:30:00,42.05,42.06,41.97,42.05,188700.0,23.0687,23.0742,23.0249,23.0687,188700.0
2010-12-03 12:00:00,42.05,42.19,42.05,42.14,102200.0,23.0687,23.1456,23.0687,23.1181,102200.0
2010-12-03 12:30:00,42.15,42.15,42.11,42.12,71300.0,23.1236,23.1236,23.1017,23.1072,71300.0
2010-12-03 13:00:00,42.13,42.21,42.12,42.2,74400.0,23.1126,23.1565,23.1072,23.151,74400.0
2010-12-03 13:30:00,42.2,42.22,42.17,42.21,82000.0,23.151,23.162,23.1346,23.1565,82000.0
2010-12-03 14:00:00,42.22,42.31,42.22,42.28,178500.0,23.162,23.2114,23.162,23.1949,178500.0
2010-12-03 14:30:00,42.27,42.43,42.27,42.41,198500.0,23.1894,23.2772,23.1894,23.2662,198500.0
2010-12-03 15:00:00,42.43,42.44,42.29,42.32,166300.0,23.2772,23.2827,23.2004,23.2169,166300.0
2010-12-03 15:30:00,42.33,42.44,42.31,42.38,361700.0,23.2224,23.2827,23.2114,23.2498,361700.0
2010-12-06 09:30:00,42.25,42.37,42.22,42.36,165300.0,23.1785,23.2443,23.162,23.2388,165300.0
2010-12-06 10:00:00,42.37,42.46,42.31,42.44,124000.0,23.2443,23.2937,23.2114,23.2827,124000.0
2010-12-06 10:30:00,42.44,42.45,42.2,42.21,179000.0,23.2827,23.2882,23.151,23.1565,179000.0
2010-12-06 11:00:00,42.21,42.24,42.11,42.12,212000.0,23.1565,23.173,23.1017,23.1072,212000.0
2010-12-06 11:30:00,42.13,42.16,42.1,42.12,88700.0,23.1126,23.1291,23.0962,23.1072,88700.0
2010-12-06 12:00:00,42.12,42.13,42.05,42.07,85600.0,23.1072,23.1126,23.0687,23.0797,85600.0
2010-12-06 12:30:00,42.07,42.11,41.97,41.99,132300.0,23.0797,23.1017,23.0249,23.0358,132300.0
2010-12-06 13:00:00,41.99,42.12,41.99,42.06,134000.0,23.0358,23.1072,23.0358,23.0742,134000.0
2010-12-06 13:30:00,42.07,42.09,42.05,42.05,63700.0,23.0797,23.0907,23.0687,23.0687,63700.0
2010-12-06 14:00:00,42.06,42.06,42.02,42.03,55400.0,23.0742,23.0742,23.0523,23.0578,55400.0
2010-12-06 14:30:00,42.03,42.05,42.02,42.02,85900.0,23.0578,23.0687,23.0523,23.0523,85900.0
2010-12-06 15:00:00,42.03,42.1,42.02,42.07,103200.0,23.0578,23.0962,23.0523,23.0797,103200.0
2010-12-06 15:30:00,42.07,42.09,42.02,42.05,279100.0,23.0797,23.0907,23.0523,23.0687,279100.0
2010-12-07 09:30:00,42.38,42.42,42.17,42.4,166800.0,23.2498,23.2717,23.1346,23.2608,166800.0
2010-12-07 10:00:00,42.4,42.42,42.27,42.29,122900.0,23.2608,23.2717,23.1894,23.2004,122900.0
2010-12-07 10:30:00,42.28,42.38,42.24,42.25,112800.0,23.1949,23.2498,23.173,23.1785,112800.0
2010-12-07 11:00:00,42.26,42.26,42.08,42.11,95600.0,23.184,23.184,23.0852,23.1017,95600.0
2010-12-07 11:30:00,42.1,42.11,42.01,42.03,71100.0,23.0962,23.1017,23.0468,23.0578,71100.0
2010-12-07 12:00:00,42.02,42.08,41.91,42.08,243000.0,23.0523,23.0852,22.9919,23.0852,243000.0
2010-12-07 12:30:00,42.09,42.11,42.03,42.09,98300.0,23.0907,23.1017,23.0578,23.0907,98300.0
2010-12-07 13:00:00,42.08,42.2,42.08,42.17,109700.0,23.0852,23.151,23.0852,23.1346,109700.0
2010-12-07 13:30:00,42.16,42.2,42.07,42.19,144000.0,23.1291,23.151,23.0797,23.1456,144000.0
2010-12-07 14:00:00,42.19,42.29,42.09,42.29,161800.0,23.1456,23.2004,23.0907,23.2004,161800.0
2010-12-07 14:30:00,42.28,42.32,42.04,42.05,199700.0,23.1949,23.2169,23.0633,23.0687,199700.0
2010-12-07 15:00:00,42.06,42.1,41.91,41.94,274100.0,23.0742,23.0962,22.9919,23.0084,274100.0
2010-12-07 15:30:00,41.93,42.0,41.88,41.92,315800.0,23.0029,23.0413,22.9755,22.9974,315800.0
2010-12-08 09:30:00,42.06,42.35,42.04,42.07,277700.0,23.0742,23.2333,23.0633,23.0797,277700.0
2010-12-08 10:00:00,42.09,42.14,41.91,41.97,204000.0,23.0907,23.1181,22.9919,23.0249,204000.0
2010-12-08 10:30:00,41.97,41.99,41.86,41.86,141500.0,23.0249,23.0358,22.9645,22.9645,141500.0
2010-12-08 11:00:00,41.86,41.9,41.78,41.79,105400.0,22.9645,22.9865,22.9206,22.9261,105400.0
2010-12-08 11:30:00,41.79,41.9,41.77,41.87,90700.0,22.9261,22.9865,22.9151,22.97,90700.0
2010-12-08 12:00:00,41.86,41.87,41.75,41.78,103700.0,22.9645,22.97,22.9042,22.9206,103700.0
2010-12-08 12:30:00,41.77,41.78,41.74,41.75,58100.0,22.9151,22.9206,22.8987,22.9042,58100.0
2010-12-08 13:00:00,41.75,41.84,41.75,41.8,62400.0,22.9042,22.9535,22.9042,22.9316,62400.0
2010-12-08 13:30:00,41.8,41.9,41.78,41.82,90600.0,22.9316,22.9865,22.9206,22.9426,90600.0
2010-12-08 14:00:00,41.83,41.84,41.76,41.76,100900.0,22.9481,22.9535,22.9097,22.9097,100900.0
2010-12-08 14:30:00,41.76,41.9,41.76,41.79,132100.0,22.9097,22.9865,22.9097,22.9261,132100.0
2010-12-08 15:00:00,41.79,41.82,41.76,41.79,107700.0,22.9261,22.9426,22.9097,22.9261,107700.0
2010-12-08 15:30:00,41.79,41.89,41.78,41.83,260800.0,22.9261,22.981,22.9206,22.9481,260800.0
2010-12-09 09:30:00,41.96,42.0,41.54,41.77,325400.0,23.0194,23.0413,22.789,22.9151,325400.0
2010-12-09 10:00:00,41.77,41.81,41.64,41.68,227000.0,22.9151,22.9371,22.8438,22.8658,227000.0
2010-12-09 10:30:00,41.68,41.84,41.65,41.84,146400.0,22.8658,22.9535,22.8493,22.9535,146400.0
2010-12-09 11:00:00,41.83,41.92,41.79,41.84,222400.0,22.9481,22.9974,22.9261,22.9535,222400.0
2010-12-09 11:30:00,41.84,41.87,41.59,41.69,206300.0,22.9535,22.97,22.8164,22.8713,206300.0
2010-12-09 12:00:00,41.7,41.75,41.65,41.65,62700.0,22.8767,22.9042,22.8493,22.8493,62700.0
2010-12-09 12:30:00,41.65,41.72,41.65,41.7,81900.0,22.8493,22.8877,22.8493,22.8767,81900.0
2010-12-09 13:00:00,41.71,41.79,41.65,41.76,149500.0,22.8822,22.9261,22.8493,22.9097,149500.0
2010-12-09 13:30:00,41.76,41.77,41.65,41.68,102800.0,22.9097,22.9151,22.8493,22.8658,102800.0
2010-12-09 14:00:00,41.69,41.69,41.57,41.66,110500.0,22.8713,22.8713,22.8054,22.8548,110500.0
2010-12-09 14:30:00,41.65,41.74,41.59,41.72,194100.0,22.8493,22.8987,22.8164,22.8877,194100.0
2010-12-09 15:00:00,41.72,41.74,41.69,41.73,165700.0,22.8877,22.8987,22.8713,22.8932,165700.0
2010-12-09 15:30:00,41.74,41.8,41.7,41.77,507100.0,22.8987,22.9316,22.8767,22.9151,507100.0
2010-12-10 09:30:00,41.87,42.04,41.78,41.85,183200.0,22.97,23.0633,22.9206,22.959,183200.0
2010-12-10 10:00:00,41.85,41.85,41.6,41.64,270400.0,22.959,22.959,22.8219,22.8438,270400.0
2010-12-10 10:30:00,41.63,41.66,41.52,41.52,177500.0,22.8383,22.8548,22.778,22.778,177500.0
2010-12-10 11:00:00,41.53,41.58,41.5,41.5,191700.0,22.7835,22.8109,22.767,22.767,191700.0
2010-12-10 11:30:00,41.51,41.57,41.44,41.55,319300.0,22.7725,22.8054,22.7341,22.7944,319300.0
2010-12-10 12:00:00,41.54,41.55,41.4,41.41,190100.0,22.789,22.7944,22.7122,22.7176,190100.0
2010-12-10 12:30:00,41.41,41.44,41.35,41.36,177100.0,22.7176,22.7341,22.6847,22.6902,177100.0
2010-12-10 13:00:00,41.35,41.46,41.32,41.46,264300.0,22.6847,22.7451,22.6683,22.7451,264300.0
2010-12-10 13:30:00,41.46,41.53,41.45,41.5,222300.0,22.7451,22.7835,22.7396,22.767,222300.0
2010-12-10 14:00:00,41.5,41.51,41.45,41.5,125100.0,22.767,22.7725,22.7396,22.767,125100.0
2010-12-10 14:30:00,41.5,41.52,41.44,41.46,153100.0,22.767,22.778,22.7341,22.7451,153100.0
2010-12-10 15:00:00,41.46,41.56,41.45,41.56,325600.0,22.7451,22.7999,22.7396,22.7999,325600.0
2010-12-10 15:30:00,41.56,41.64,41.55,41.61,574000.0,22.7999,22.8438,22.7944,22.8274,574000.0
2010-12-13 09:30:00,41.63,41.82,41.55,41.57,302800.0,22.8383,22.9426,22.7944,22.8054,302800.0
2010-12-13 10:00:00,41.56,41.71,41.56,41.65,333000.0,22.7999,22.8822,22.7999,22.8493,333000.0
2010-12-13 10:30:00,41.64,41.78,41.52,41.75,231500.0,22.8438,22.9206,22.778,22.9042,231500.0
2010-12-13 11:00:00,41.75,41.77,41.66,41.68,93900.0,22.9042,22.9151,22.8548,22.8658,93900.0
2010-12-13 11:30:00,41.68,41.83,41.67,41.83,90300.0,22.8658,22.9481,22.8603,22.9481,90300.0
2010-12-13 12:00:00,41.82,41.88,41.73,41.87,107800.0,22.9426,22.9755,22.8932,22.97,107800.0
2010-12-13 12:30:00,41.86,41.89,41.85,41.85,63400.0,22.9645,22.981,22.959,22.959,63400.0
2010-12-13 13:00:00,41.85,41.9,41.84,41.9,118500.0,22.959,22.9865,22.9535,22.9865,118500.0
2010-12-13 13:30:00,41.9,42.04,41.9,42.03,91000.0,22.9865,23.0633,22.9865,23.0578,91000.0
2010-12-13 14:00:00,42.03,42.05,41.95,41.97,141200.0,23.0578,23.0687,23.0139,23.0249,141200.0
2010-12-13 14:30:00,41.98,42.04,41.97,42.01,86400.0,23.0303,23.0633,23.0249,23.0468,86400.0
2010-12-13 15:00:00,42.01,42.11,42.0,42.11,228800.0,23.0468,23.1017,23.0413,23.1017,228800.0
2010-12-13 15:30:00,42.1,42.16,42.05,42.05,445900.0,23.0962,23.1291,23.0687,23.0687,445900.0
2010-12-14 09:30:00,41.87,42.27,41.87,42.18,188700.0,22.97,23.1894,22.97,23.1401,188700.0
2010-12-14 10:00:00,42.18,42.22,42.15,42.18,177300.0,23.1401,23.162,23.1236,23.1401,177300.0
2010-12-14 10:30:00,42.18,42.19,42.07,42.08,106800.0,23.1401,23.1456,23.0797,23.0852,106800.0
2010-12-14 11:00:00,42.08,42.15,42.07,42.1,80600.0,23.0852,23.1236,23.0797,23.0962,80600.0
2010-12-14 11:30:00,42.1,42.15,42.09,42.14,41900.0,23.0962,23.1236,23.0907,23.1181,41900.0
2010-12-14 12:00:00,42.14,42.19,42.12,42.14,78200.0,23.1181,23.1456,23.1072,23.1181,78200.0
2010-12-14 12:30:00,42.13,42.22,42.13,42.21,51100.0,23.1126,23.162,23.1126,23.1565,51100.0
2010-12-14 13:00:00,42.21,42.24,42.0,42.06,185500.0,23.1565,23.173,23.0413,23.0742,185500.0
2010-12-14 13:30:00,42.06,42.12,42.03,42.04,159000.0,23.0742,23.1072,23.0578,23.0633,159000.0
2010-12-14 14:00:00,42.05,42.12,42.01,42.06,119500.0,23.0687,23.1072,23.0468,23.0742,119500.0
2010-12-14 14:30:00,42.06,42.11,42.01,42.05,112500.0,23.0742,23.1017,23.0468,23.0687,112500.0
2010-12-14 15:00:00,42.05,42.05,41.84,41.87,411000.0,23.0687,23.0687,22.9535,22.97,411000.0
2010-12-14 15:30:00,41.88,41.99,41.85,41.98,343000.0,22.9755,23.0358,22.959,23.0303,343000.0
2010-12-15 09:30:00,41.99,42.07,41.79,41.82,174500.0,23.0358,23.0797,22.9261,22.9426,174500.0
2010-12-15 10:00:00,41.82,41.91,41.78,41.91,131100.0,22.9426,22.9919,22.9206,22.9919,131100.0
2010-12-15 10:30:00,41.91,41.98,41.89,41.95,226900.0,22.9919,23.0303,22.981,23.0139,226900.0
2010-12-15 11:00:00,41.95,42.0,41.94,41.99,148000.0,23.0139,23.0413,23.0084,23.0358,148000.0
2010-12-15 11:30:00,41.99,42.04,41.98,42.01,72700.0,23.0358,23.0633,23.0303,23.0468,72700.0
2010-12-15 12:00:00,42.01,42.06,41.96,42.06,90400.0,23.0468,23.0742,23.0194,23.0742,90400.0
2010-12-15 12:30:00,42.05,42.06,41.94,41.97,62800.0,23.0687,23.0742,23.0084,23.0249,62800.0
2010-12-15 13:00:00,41.98,42.02,41.94,42.01,55000.0,23.0303,23.0523,23.0084,23.0468,55000.0
2010-12-15 13:30:00,42.01,42.02,41.93,42.02,58100.0,23.0468,23.0523,23.0029,23.0523,58100.0
2010-12-15 14:00:00,42.02,42.02,41.92,41.92,58800.0,23.0523,23.0523,22.9974,22.9974,58800.0
2010-12-15 14:30:00,41.92,41.92,41.8,41.82,122600.0,22.9974,22.9974,22.9316,22.9426,122600.0
2010-12-15 15:00:00,41.83,41.88,41.79,41.83,142000.0,22.9481,22.9755,22.9261,22.9481,142000.0
2010-12-15 15:30:00,41.83,41.85,41.7,41.73,308800.0,22.9481,22.959,22.8767,22.8932,308800.0
2010-12-16 09:30:00,41.82,41.91,41.68,41.69,242700.0,22.9426,22.9919,22.8658,22.8713,242700.0
2010-12-16 10:00:00,41.7,41.9,41.69,41.81,231900.0,22.8767,22.9865,22.8713,22.9371,231900.0
2010-12-16 10:30:00,41.82,42.1,41.81,42.09,139300.0,22.9426,23.0962,22.9371,23.0907,139300.0
2010-12-16 11:00:00,42.1,42.27,42.06,42.14,181100.0,23.0962,23.1894,23.0742,23.1181,181100.0
2010-12-16 11:30:00,42.15,42.24,42.08,42.24,105600.0,23.1236,23.173,23.0852,23.173,105600.0
2010-12-16 12:00:00,42.23,42.25,42.09,42.12,91100.0,23.1675,23.1785,23.0907,23.1072,91100.0
2010-12-16 12:30:00,42.11,42.24,42.11,42.24,93100.0,23.1017,23.173,23.1017,23.173,93100.0
2010-12-16 13:00:00,42.23,42.27,42.2,42.21,86500.0,23.1675,23.1894,23.151,23.1565,86500.0
2010-12-16 13:30:00,42.21,42.24,42.18,42.23,112200.0,23.1565,23.173,23.1401,23.1675,112200.0
2010-12-16 14:00:00,42.23,42.25,42.16,42.22,109000.0,23.1675,23.1785,23.1291,23.162,109000.0
2010-12-16 14:30:00,42.22,42.32,42.21,42.32,99100.0,23.162,23.2169,23.1565,23.2169,99100.0
2010-12-16 15:00:00,42.32,42.36,42.23,42.26,179400.0,23.2169,23.2388,23.1675,23.184,179400.0
2010-12-16 15:30:00,42.26,42.35,42.22,42.31,446300.0,23.184,23.2333,23.162,23.2114,446300.0
2010-12-17 09:30:00,42.25,42.34,42.2,42.26,743600.0,23.1785,23.2278,23.151,23.184,743600.0
2010-12-17 10:00:00,42.26,42.4,42.23,42.34,259800.0,23.184,23.2608,23.1675,23.2278,259800.0
2010-12-17 10:30:00,42.33,42.34,42.07,42.09,167000.0,23.2224,23.2278,23.0797,23.0907,167000.0
2010-12-17 11:00:00,42.08,42.11,41.97,41.99,159700.0,23.0852,23.1017,23.0249,23.0358,159700.0
2010-12-17 11:30:00,41.99,42.17,41.98,42.15,195600.0,23.0358,23.1346,23.0303,23.1236,195600.0
2010-12-17 12:00:00,42.15,42.24,42.14,42.2,120200.0,23.1236,23.173,23.1181,23.151,120200.0
2010-12-17 12:30:00,42.2,42.24,42.19,42.22,82800.0,23.151,23.173,23.1456,23.162,82800.0
2010-12-17 13:00:00,42.23,42.31,42.22,42.3,163700.0,23.1675,23.2114,23.162,23.2059,163700.0
2010-12-17 13:30:00,42.3,42.45,42.29,42.45,281900.0,23.2059,23.2882,23.2004,23.2882,281900.0
2010-12-17 14:00:00,42.45,42.53,42.44,42.52,148700.0,23.2882,23.3321,23.2827,23.3266,148700.0
2010-12-17 14:30:00,42.51,42.52,42.45,42.5,143100.0,23.3211,23.3266,23.2882,23.3156,143100.0
2010-12-17 15:00:00,42.51,42.56,42.49,42.54,293400.0,23.3211,23.3485,23.3101,23.3376,293400.0
2010-12-17 15:30:00,42.54,42.62,42.48,42.59,1336400.0,23.3376,23.3815,23.3046,23.365,1336400.0
2010-12-20 09:30:00,42.9,45.0,42.79,42.87,846300.0,23.5351,24.6871,23.4747,23.5186,846300.0
2010-12-20 10:00:00,42.88,42.96,42.74,42.93,302300.0,23.5241,23.568,23.4473,23.5515,302300.0
2010-12-20 10:30:00,42.94,43.0,42.83,42.84,189600.0,23.557,23.5899,23.4967,23.5021,189600.0
2010-12-20 11:00:00,42.85,42.93,42.83,42.85,144600.0,23.5076,23.5515,23.4967,23.5076,144600.0
2010-12-20 11:30:00,42.86,42.88,42.82,42.84,115200.0,23.5131,23.5241,23.4912,23.5021,115200.0
2010-12-20 12:00:00,42.84,42.85,42.77,42.83,152100.0,23.5021,23.5076,23.4637,23.4967,152100.0
2010-12-20 12:30:00,42.83,42.96,42.81,42.95,187700.0,23.4967,23.568,23.4857,23.5625,187700.0
2010-12-20 13:00:00,42.95,42.95,42.83,42.84,112100.0,23.5625,23.5625,23.4967,23.5021,112100.0
2010-12-20 13:30:00,42.83,42.93,42.82,42.92,172500.0,23.4967,23.5515,23.4912,23.546,172500.0
2010-12-20 14:00:00,42.91,43.03,42.89,43.0,249900.0,23.5405,23.6064,23.5296,23.5899,249900.0
2010-12-20 14:30:00,43.01,43.03,42.98,43.0,158000.0,23.5954,23.6064,23.5789,23.5899,158000.0
2010-12-20 15:00:00,43.0,43.04,42.89,42.89,333100.0,23.5899,23.6119,23.5296,23.5296,333100.0
2010-12-20 15:30:00,42.89,42.95,42.88,42.93,367700.0,23.5296,23.5625,23.5241,23.5515,367700.0
2010-12-21 09:30:00,43.05,43.19,42.99,43.12,292100.0,23.6174,23.6942,23.5844,23.6558,292100.0
2010-12-21 10:00:00,43.12,43.15,42.78,42.9,296800.0,23.6558,23.6722,23.4692,23.5351,296800.0
2010-12-21 10:30:00,42.91,42.91,42.78,42.88,118500.0,23.5405,23.5405,23.4692,23.5241,118500.0
2010-12-21 11:00:00,42.89,42.94,42.86,42.88,123800.0,23.5296,23.557,23.5131,23.5241,123800.0
2010-12-21 11:30:00,42.88,43.0,42.87,42.98,112400.0,23.5241,23.5899,23.5186,23.5789,112400.0
2010-12-21 12:00:00,42.99,43.02,42.94,42.94,90400.0,23.5844,23.6009,23.557,23.557,90400.0
2010-12-21 12:30:00,42.95,42.98,42.93,42.94,86200.0,23.5625,23.5789,23.5515,23.557,86200.0
2010-12-21 13:00:00,42.94,42.96,42.91,42.92,97200.0,23.557,23.568,23.5405,23.546,97200.0
2010-12-21 13:30:00,42.92,42.96,42.91,42.95,66900.0,23.546,23.568,23.5405,23.5625,66900.0
2010-12-21 14:00:00,42.95,42.96,42.94,42.95,66800.0,23.5625,23.568,23.557,23.5625,66800.0
2010-12-21 14:30:00,42.96,43.01,42.95,42.99,141100.0,23.568,23.5954,23.5625,23.5844,141100.0
2010-12-21 15:00:00,42.99,42.99,42.94,42.96,171700.0,23.5844,23.5844,23.557,23.568,171700.0
2010-12-21 15:30:00,42.96,43.01,42.94,43.0,388600.0,23.568,23.5954,23.557,23.5899,388600.0
2010-12-22 09:30:00,42.99,43.02,42.83,42.89,118900.0,23.5844,23.6009,23.4967,23.5296,118900.0
2010-12-22 10:00:00,42.88,42.94,42.78,42.92,128700.0,23.5241,23.557,23.4692,23.546,128700.0
2010-12-22 10:30:00,42.92,42.96,42.89,42.94,121500.0,23.546,23.568,23.5296,23.557,121500.0
2010-12-22 11:00:00,42.93,42.93,42.9,42.91,58200.0,23.5515,23.5515,23.5351,23.5405,58200.0
2010-12-22 11:30:00,42.91,42.98,42.9,42.98,50600.0,23.5405,23.5789,23.5351,23.5789,50600.0
2010-12-22 12:00:00,42.98,43.0,42.97,43.0,63200.0,23.5789,23.5899,23.5735,23.5899,63200.0
2010-12-22 12:30:00,42.99,43.0,42.97,42.99,64400.0,23.5844,23.5899,23.5735,23.5844,64400.0
2010-12-22 13:00:00,42.99,43.01,42.98,43.0,54400.0,23.5844,23.5954,23.5789,23.5899,54400.0
2010-12-22 13:30:00,43.0,43.0,42.92,42.93,74500.0,23.5899,23.5899,23.546,23.5515,74500.0
2010-12-22 14:00:00,42.93,42.94,42.88,42.88,72200.0,23.5515,23.557,23.5241,23.5241,72200.0
2010-12-22 14:30:00,42.89,42.96,42.87,42.95,67300.0,23.5296,23.568,23.5186,23.5625,67300.0
2010-12-22 15:00:00,42.95,42.98,42.92,42.92,71300.0,23.5625,23.5789,23.546,23.546,71300.0
2010-12-22 15:30:00,42.92,42.99,42.9,42.93,331200.0,23.546,23.5844,23.5351,23.5515,331200.0
2010-12-23 09:30:00,42.92,42.99,42.82,42.85,78100.0,23.546,23.5844,23.4912,23.5076,78100.0
2010-12-23 10:00:00,42.85,42.96,42.83,42.9,79800.0,23.5076,23.568,23.4967,23.5351,79800.0
2010-12-23 10:30:00,42.9,43.0,42.89,43.0,50600.0,23.5351,23.5899,23.5296,23.5899,50600.0
2010-12-23 11:00:00,42.99,43.1,42.99,43.07,51800.0,23.5844,23.6448,23.5844,23.6283,51800.0
2010-12-23 11:30:00,43.08,43.09,42.98,43.09,92900.0,23.6338,23.6393,23.5789,23.6393,92900.0
2010-12-23 12:00:00,43.09,43.1,43.0,43.02,92400.0,23.6393,23.6448,23.5899,23.6009,92400.0
2010-12-23 12:30:00,43.02,43.05,43.0,43.0,55800.0,23.6009,23.6174,23.5899,23.5899,55800.0
2010-12-23 13:00:00,43.0,43.06,43.0,43.04,41700.0,23.5899,23.6228,23.5899,23.6119,41700.0
2010-12-23 13:30:00,43.04,43.05,42.97,42.98,44700.0,23.6119,23.6174,23.5735,23.5789,44700.0
2010-12-23 14:00:00,42.97,43.05,42.97,42.99,91000.0,23.5735,23.6174,23.5735,23.5844,91000.0
2010-12-23 14:30:00,42.99,43.0,42.97,42.99,49100.0,23.5844,23.5899,23.5735,23.5844,49100.0
2010-12-23 15:00:00,42.98,43.0,42.96,42.97,82500.0,23.5789,23.5899,23.568,23.5735,82500.0
2010-12-23 15:30:00,42.98,42.98,42.87,42.97,188500.0,23.5789,23.5789,23.5186,23.5735,188500.0
2010-12-27 09:30:00,42.85,42.94,42.75,42.94,142600.0,23.5076,23.557,23.4528,23.557,142600.0
2010-12-27 10:00:00,42.95,43.14,42.89,43.13,130400.0,23.5625,23.6667,23.5296,23.6612,130400.0
2010-12-27 10:30:00,43.13,43.15,43.08,43.15,92100.0,23.6612,23.6722,23.6338,23.6722,92100.0
2010-12-27 11:00:00,43.15,43.18,43.08,43.1,59600.0,23.6722,23.6887,23.6338,23.6448,59600.0
2010-12-27 11:30:00,43.09,43.13,43.07,43.09,59700.0,23.6393,23.6612,23.6283,23.6393,59700.0
2010-12-27 12:00:00,43.09,43.11,43.07,43.11,58800.0,23.6393,23.6503,23.6283,23.6503,58800.0
2010-12-27 12:30:00,43.1,43.11,43.07,43.09,22800.0,23.6448,23.6503,23.6283,23.6393,22800.0
2010-12-27 13:00:00,43.09,43.1,43.0,43.03,34100.0,23.6393,23.6448,23.5899,23.6064,34100.0
2010-12-27 13:30:00,43.04,43.05,42.99,42.99,19300.0,23.6119,23.6174,23.5844,23.5844,19300.0
2010-12-27 14:00:00,43.0,43.0,42.94,42.95,46900.0,23.5899,23.5899,23.557,23.5625,46900.0
2010-12-27 14:30:00,42.94,42.96,42.92,42.93,29900.0,23.557,23.568,23.546,23.5515,29900.0
2010-12-27 15:00:00,42.93,42.94,42.9,42.9,52000.0,23.5515,23.557,23.5351,23.5351,52000.0
2010-12-27 15:30:00,42.91,42.94,42.9,42.9,101800.0,23.5405,23.557,23.5351,23.5351,101800.0
2010-12-28 09:30:00,42.84,43.0,42.72,42.79,150900.0,23.5021,23.5899,23.4363,23.4747,150900.0
2010-12-28 10:00:00,42.76,42.82,42.73,42.76,68700.0,23.4583,23.4912,23.4418,23.4583,68700.0
2010-12-28 10:30:00,42.76,42.8,42.74,42.76,52600.0,23.4583,23.4802,23.4473,23.4583,52600.0
2010-12-28 11:00:00,42.75,42.78,42.68,42.77,87200.0,23.4528,23.4692,23.4144,23.4637,87200.0
2010-12-28 11:30:00,42.78,42.82,42.74,42.81,64000.0,23.4692,23.4912,23.4473,23.4857,64000.0
2010-12-28 12:00:00,42.81,42.9,42.8,42.81,105800.0,23.4857,23.5351,23.4802,23.4857,105800.0
2010-12-28 12:30:00,42.81,42.88,42.81,42.86,93700.0,23.4857,23.5241,23.4857,23.5131,93700.0
2010-12-28 13:00:00,42.86,42.87,42.84,42.84,108300.0,23.5131,23.5186,23.5021,23.5021,108300.0
2010-12-28 13:30:00,42.84,42.88,42.82,42.87,43800.0,23.5021,23.5241,23.4912,23.5186,43800.0
2010-12-28 14:00:00,42.88,42.89,42.84,42.85,101300.0,23.5241,23.5296,23.5021,23.5076,101300.0
2010-12-28 14:30:00,42.86,42.95,42.85,42.95,43800.0,23.5131,23.5625,23.5076,23.5625,43800.0
2010-12-28 15:00:00,42.95,42.95,42.87,42.9,141600.0,23.5625,23.5625,23.5186,23.5351,141600.0
2010-12-28 15:30:00,42.9,42.92,42.89,42.91,254000.0,23.5351,23.546,23.5296,23.5405,254000.0
2010-12-29 09:30:00,42.93,42.98,42.79,42.8,112900.0,23.5515,23.5789,23.4747,23.4802,112900.0
2010-12-29 10:00:00,42.8,42.85,42.76,42.85,81500.0,23.4802,23.5076,23.4583,23.5076,81500.0
2010-12-29 10:30:00,42.85,42.86,42.79,42.83,78000.0,23.5076,23.5131,23.4747,23.4967,78000.0
2010-12-29 11:00:00,42.82,42.94,42.8,42.93,93100.0,23.4912,23.557,23.4802,23.5515,93100.0
2010-12-29 11:30:00,42.93,42.98,42.88,42.96,65200.0,23.5515,23.5789,23.5241,23.568,65200.0
2010-12-29 12:00:00,42.97,43.03,42.96,43.02,66200.0,23.5735,23.6064,23.568,23.6009,66200.0
2010-12-29 12:30:00,43.02,43.06,43.02,43.05,44400.0,23.6009,23.6228,23.6009,23.6174,44400.0
2010-12-29 13:00:00,43.04,43.07,43.02,43.02,32900.0,23.6119,23.6283,23.6009,23.6009,32900.0
2010-12-29 13:30:00,43.02,43.04,43.0,43.02,47500.0,23.6009,23.6119,23.5899,23.6009,47500.0
2010-12-29 14:00:00,43.02,43.03,43.01,43.01,38200.0,23.6009,23.6064,23.5954,23.5954,38200.0
2010-12-29 14:30:00,43.02,43.03,42.99,42.99,44800.0,23.6009,23.6064,23.5844,23.5844,44800.0
2010-12-29 15:00:00,42.99,43.01,42.99,43.01,64700.0,23.5844,23.5954,23.5844,23.5954,64700.0
2010-12-29 15:30:00,43.0,43.02,42.94,42.94,205200.0,23.5899,23.6009,23.557,23.557,205200.0
2010-12-30 09:30:00,42.9,43.02,42.81,42.99,110500.0,23.5351,23.6009,23.4857,23.5844,110500.0
2010-12-30 10:00:00,42.97,42.97,42.74,42.78,86900.0,23.5735,23.5735,23.4473,23.4692,86900.0
2010-12-30 10:30:00,42.77,42.84,42.76,42.81,54000.0,23.4637,23.5021,23.4583,23.4857,54000.0
2010-12-30 11:00:00,42.81,42.9,42.76,42.9,63400.0,23.4857,23.5351,23.4583,23.5351,63400.0
2010-12-30 11:30:00,42.88,42.9,42.83,42.9,65400.0,23.5241,23.5351,23.4967,23.5351,65400.0
2010-12-30 12:00:00,42.9,42.94,42.9,42.91,34800.0,23.5351,23.557,23.5351,23.5405,34800.0
2010-12-30 12:30:00,42.92,42.94,42.91,42.92,41400.0,23.546,23.557,23.5405,23.546,41400.0
2010-12-30 13:00:00,42.93,42.93,42.86,42.87,49900.0,23.5515,23.5515,23.5131,23.5186,49900.0
2010-12-30 13:30:00,42.86,42.87,42.84,42.86,37500.0,23.5131,23.5186,23.5021,23.5131,37500.0
2010-12-30 14:00:00,42.86,42.92,42.83,42.91,45200.0,23.5131,23.546,23.4967,23.5405,45200.0
2010-12-30 14:30:00,42.92,42.94,42.9,42.93,48300.0,23.546,23.557,23.5351,23.5515,48300.0
2010-12-30 15:00:00,42.93,42.93,42.87,42.92,135500.0,23.5515,23.5515,23.5186,23.546,135500.0
2010-12-30 15:30:00,42.92,42.95,42.88,42.91,285500.0,23.546,23.5625,23.5241,23.5405,285500.0
2010-12-31 09:30:00,42.82,42.92,42.78,42.81,96300.0,23.4912,23.546,23.4692,23.4857,96300.0
2010-12-31 10:00:00,42.81,42.92,42.8,42.92,70400.0,23.4857,23.546,23.4802,23.546,70400.0
2010-12-31 10:30:00,42.93,43.02,42.9,42.99,76300.0,23.5515,23.6009,23.5351,23.5844,76300.0
2010-12-31 11:00:00,43.0,43.01,42.93,42.95,47900.0,23.5899,23.5954,23.5515,23.5625,47900.0
2010-12-31 11:30:00,42.95,42.95,42.94,42.95,34400.0,23.5625,23.5625,23.557,23.5625,34400.0
2010-12-31 12:00:00,42.95,42.95,42.92,42.93,59100.0,23.5625,23.5625,23.546,23.5515,59100.0
2010-12-31 12:30:00,42.93,42.93,42.81,42.86,67800.0,23.5515,23.5515,23.4857,23.5131,67800.0
2010-12-31 13:00:00,42.86,42.92,42.86,42.92,16700.0,23.5131,23.546,23.5131,23.546,16700.0
2010-12-31 13:30:00,42.91,42.92,42.86,42.89,28800.0,23.5405,23.546,23.5131,23.5296,28800.0
2010-12-31 14:00:00,42.9,42.9,42.84,42.85,60700.0,23.5351,23.5351,23.5021,23.5076,60700.0
2010-12-31 14:30:00,42.85,42.86,42.83,42.84,28800.0,23.5076,23.5131,23.4967,23.5021,28800.0
2010-12-31 15:00:00,42.84,42.85,42.78,42.81,101300.0,23.5021,23.5076,23.4692,23.4857,101300.0
2010-12-31 15:30:00,42.81,42.81,42.67,42.73,288600.0,23.4857,23.4857,23.4089,23.4418,288600.0
2011-01-03 09:30:00,42.93,42.94,42.6,42.78,168300.0,23.5515,23.557,23.3705,23.4692,168300.0
2011-01-03 10:00:00,42.78,42.82,42.73,42.78,86000.0,23.4692,23.4912,23.4418,23.4692,86000.0
2011-01-03 10:30:00,42.77,42.78,42.7,42.77,82000.0,23.4637,23.4692,23.4253,23.4637,82000.0
2011-01-03 11:00:00,42.77,42.82,42.74,42.77,72800.0,23.4637,23.4912,23.4473,23.4637,72800.0
2011-01-03 11:30:00,42.78,42.84,42.76,42.82,95400.0,23.4692,23.5021,23.4583,23.4912,95400.0
2011-01-03 12:00:00,42.82,42.83,42.77,42.79,91300.0,23.4912,23.4967,23.4637,23.4747,91300.0
2011-01-03 12:30:00,42.79,42.79,42.7,42.74,88800.0,23.4747,23.4747,23.4253,23.4473,88800.0
2011-01-03 13:00:00,42.74,42.75,42.69,42.72,126000.0,23.4473,23.4528,23.4199,23.4363,126000.0
2011-01-03 13:30:00,42.72,42.78,42.69,42.78,84300.0,23.4363,23.4692,23.4199,23.4692,84300.0
2011-01-03 14:00:00,42.78,42.78,42.73,42.74,54900.0,23.4692,23.4692,23.4418,23.4473,54900.0
2011-01-03 14:30:00,42.73,42.79,42.73,42.79,73800.0,23.4418,23.4747,23.4418,23.4747,73800.0
2011-01-03 15:00:00,42.79,42.79,42.75,42.79,139000.0,23.4747,23.4747,23.4528,23.4747,139000.0
2011-01-03 15:30:00,42.78,42.83,42.72,42.72,351400.0,23.4692,23.4967,23.4363,23.4363,351400.0
2011-01-04 09:30:00,42.69,42.8,42.36,42.43,196600.0,23.4199,23.4802,23.2388,23.2772,196600.0
2011-01-04 10:00:00,42.42,42.59,42.39,42.49,139700.0,23.2717,23.365,23.2553,23.3101,139700.0
2011-01-04 10:30:00,42.49,42.66,42.44,42.62,111500.0,23.3101,23.4034,23.2827,23.3815,111500.0
2011-01-04 11:00:00,42.63,42.9,42.63,42.89,123000.0,23.3869,23.5351,23.3869,23.5296,123000.0
2011-01-04 11:30:00,42.89,43.06,42.87,42.97,177600.0,23.5296,23.6228,23.5186,23.5735,177600.0
2011-01-04 12:00:00,42.97,42.99,42.89,42.99,176700.0,23.5735,23.5844,23.5296,23.5844,176700.0
2011-01-04 12:30:00,42.99,43.07,42.96,43.07,142800.0,23.5844,23.6283,23.568,23.6283,142800.0
2011-01-04 13:00:00,43.07,43.09,43.01,43.05,92700.0,23.6283,23.6393,23.5954,23.6174,92700.0
2011-01-04 13:30:00,43.05,43.06,42.97,43.01,94500.0,23.6174,23.6228,23.5735,23.5954,94500.0
2011-01-04 14:00:00,43.0,43.1,43.0,43.09,96500.0,23.5899,23.6448,23.5899,23.6393,96500.0
2011-01-04 14:30:00,43.1,43.15,43.09,43.14,85300.0,23.6448,23.6722,23.6393,23.6667,85300.0
2011-01-04 15:00:00,43.14,43.18,43.12,43.14,104000.0,23.6667,23.6887,23.6558,23.6667,104000.0
2011-01-04 15:30:00,43.14,43.17,43.08,43.12,484600.0,23.6667,23.6832,23.6338,23.6558,484600.0
2011-01-05 09:30:00,42.92,43.03,42.82,42.9,152500.0,23.546,23.6064,23.4912,23.5351,152500.0
2011-01-05 10:00:00,42.92,42.95,42.76,42.81,165600.0,23.546,23.5625,23.4583,23.4857,165600.0
2011-01-05 10:30:00,42.81,42.9,42.77,42.83,144600.0,23.4857,23.5351,23.4637,23.4967,144600.0
2011-01-05 11:00:00,42.83,42.95,42.8,42.92,147000.0,23.4967,23.5625,23.4802,23.546,147000.0
2011-01-05 11:30:00,42.92,43.07,42.92,43.06,113300.0,23.546,23.6283,23.546,23.6228,113300.0
2011-01-05 12:00:00,43.06,43.17,43.06,43.15,101400.0,23.6228,23.6832,23.6228,23.6722,101400.0
2011-01-05 12:30:00,43.14,43.18,43.07,43.07,74700.0,23.6667,23.6887,23.6283,23.6283,74700.0
2011-01-05 13:00:00,43.07,43.11,43.02,43.06,73300.0,23.6283,23.6503,23.6009,23.6228,73300.0
2011-01-05 13:30:00,43.05,43.1,43.03,43.07,61000.0,23.6174,23.6448,23.6064,23.6283,61000.0
2011-01-05 14:00:00,43.06,43.09,43.0,43.0,66100.0,23.6228,23.6393,23.5899,23.5899,66100.0
2011-01-05 14:30:00,43.0,43.02,42.92,42.97,66800.0,23.5899,23.6009,23.546,23.5735,66800.0
2011-01-05 15:00:00,42.97,43.07,42.96,42.97,136700.0,23.5735,23.6283,23.568,23.5735,136700.0
2011-01-05 15:30:00,42.97,43.04,42.97,43.02,202800.0,23.5735,23.6119,23.5735,23.6009,202800.0
2011-01-06 09:30:00,42.95,43.08,42.91,42.91,134800.0,23.5625,23.6338,23.5405,23.5405,134800.0
2011-01-06 10:00:00,42.9,42.96,42.82,42.9,79100.0,23.5351,23.568,23.4912,23.5351,79100.0
2011-01-06 10:30:00,42.9,43.0,42.83,43.0,152400.0,23.5351,23.5899,23.4967,23.5899,152400.0
2011-01-06 11:00:00,43.0,43.05,42.86,42.95,144600.0,23.5899,23.6174,23.5131,23.5625,144600.0
2011-01-06 11:30:00,42.95,42.97,42.84,42.84,99100.0,23.5625,23.5735,23.5021,23.5021,99100.0
2011-01-06 12:00:00,42.83,42.9,42.78,42.87,74800.0,23.4967,23.5351,23.4692,23.5186,74800.0
2011-01-06 12:30:00,42.86,42.96,42.83,42.92,77800.0,23.5131,23.568,23.4967,23.546,77800.0
2011-01-06 13:00:00,42.92,42.94,42.86,42.91,68600.0,23.546,23.557,23.5131,23.5405,68600.0
2011-01-06 13:30:00,42.92,43.12,42.91,43.11,107200.0,23.546,23.6558,23.5405,23.6503,107200.0
2011-01-06 14:00:00,43.12,43.14,43.02,43.02,82400.0,23.6558,23.6667,23.6009,23.6009,82400.0
2011-01-06 14:30:00,43.02,43.05,43.0,43.01,89000.0,23.6009,23.6174,23.5899,23.5954,89000.0
2011-01-06 15:00:00,43.01,43.09,43.0,43.05,155200.0,23.5954,23.6393,23.5899,23.6174,155200.0
2011-01-06 15:30:00,43.05,43.21,43.03,43.18,364600.0,23.6174,23.7051,23.6064,23.6887,364600.0
2011-01-07 09:30:00,43.29,43.34,43.07,43.14,193200.0,23.749,23.7764,23.6283,23.6667,193200.0
2011-01-07 10:00:00,43.13,43.19,43.04,43.08,255500.0,23.6612,23.6942,23.6119,23.6338,255500.0
2011-01-07 10:30:00,43.1,43.1,42.93,42.93,194000.0,23.6448,23.6448,23.5515,23.5515,194000.0
2011-01-07 11:00:00,42.94,43.01,42.86,42.9,213900.0,23.557,23.5954,23.5131,23.5351,213900.0
2011-01-07 11:30:00,42.89,42.96,42.8,42.96,130100.0,23.5296,23.568,23.4802,23.568,130100.0
2011-01-07 12:00:00,42.95,43.03,42.92,42.95,107300.0,23.5625,23.6064,23.546,23.5625,107300.0
2011-01-07 12:30:00,42.96,43.02,42.91,42.96,117200.0,23.568,23.6009,23.5405,23.568,117200.0
2011-01-07 13:00:00,42.97,42.99,42.93,42.94,53600.0,23.5735,23.5844,23.5515,23.557,53600.0
2011-01-07 13:30:00,42.94,43.0,42.93,43.0,56000.0,23.557,23.5899,23.5515,23.5899,56000.0
2011-01-07 14:00:00,42.99,43.06,42.96,43.05,46900.0,23.5844,23.6228,23.568,23.6174,46900.0
2011-01-07 14:30:00,43.05,43.1,43.02,43.06,122500.0,23.6174,23.6448,23.6009,23.6228,122500.0
2011-01-07 15:00:00,43.05,43.1,43.04,43.05,77500.0,23.6174,23.6448,23.6119,23.6174,77500.0
2011-01-07 15:30:00,43.06,43.23,43.05,43.22,223700.0,23.6228,23.7161,23.6174,23.7106,223700.0
2011-01-10 09:30:00,42.94,43.0,42.7,42.74,200400.0,23.557,23.5899,23.4253,23.4473,200400.0
2011-01-10 10:00:00,42.72,42.78,42.69,42.74,173800.0,23.4363,23.4692,23.4199,23.4473,173800.0
2011-01-10 10:30:00,42.74,42.86,42.7,42.75,252100.0,23.4473,23.5131,23.4253,23.4528,252100.0
2011-01-10 11:00:00,42.75,42.78,42.68,42.73,152400.0,23.4528,23.4692,23.4144,23.4418,152400.0
2011-01-10 11:30:00,42.73,42.77,42.68,42.75,126500.0,23.4418,23.4637,23.4144,23.4528,126500.0
2011-01-10 12:00:00,42.75,42.76,42.71,42.74,129800.0,23.4528,23.4583,23.4308,23.4473,129800.0
2011-01-10 12:30:00,42.74,42.91,42.72,42.81,162000.0,23.4473,23.5405,23.4363,23.4857,162000.0
2011-01-10 13:00:00,42.81,42.9,42.8,42.81,115800.0,23.4857,23.5351,23.4802,23.4857,115800.0
2011-01-10 13:30:00,42.8,42.83,42.78,42.8,74500.0,23.4802,23.4967,23.4692,23.4802,74500.0
2011-01-10 14:00:00,42.8,42.82,42.76,42.79,95000.0,23.4802,23.4912,23.4583,23.4747,95000.0
2011-01-10 14:30:00,42.79,42.84,42.78,42.83,72100.0,23.4747,23.5021,23.4692,23.4967,72100.0
2011-01-10 15:00:00,42.83,42.95,42.69,42.69,553100.0,23.4967,23.5625,23.4199,23.4199,553100.0
2011-01-10 15:30:00,42.7,42.73,42.43,42.44,1196000.0,23.4253,23.4418,23.2772,23.2827,1196000.0
2011-01-11 09:30:00,42.61,42.61,42.26,42.26,294400.0,23.376,23.376,23.184,23.184,294400.0
2011-01-11 10:00:00,42.26,42.37,42.26,42.31,153200.0,23.184,23.2443,23.184,23.2114,153200.0
2011-01-11 10:30:00,42.31,42.36,42.3,42.35,106000.0,23.2114,23.2388,23.2059,23.2333,106000.0
2011-01-11 11:00:00,42.34,42.39,42.32,42.38,102900.0,23.2278,23.2553,23.2169,23.2498,102900.0
2011-01-11 11:30:00,42.38,42.46,42.36,42.37,81400.0,23.2498,23.2937,23.2388,23.2443,81400.0
2011-01-11 12:00:00,42.38,42.46,42.34,42.34,93000.0,23.2498,23.2937,23.2278,23.2278,93000.0
2011-01-11 12:30:00,42.35,42.35,42.32,42.34,53600.0,23.2333,23.2333,23.2169,23.2278,53600.0
2011-01-11 13:00:00,42.34,42.35,42.25,42.29,106200.0,23.2278,23.2333,23.1785,23.2004,106200.0
2011-01-11 13:30:00,42.29,42.33,42.25,42.26,67300.0,23.2004,23.2224,23.1785,23.184,67300.0
2011-01-11 14:00:00,42.26,42.27,42.19,42.2,177600.0,23.184,23.1894,23.1456,23.151,177600.0
2011-01-11 14:30:00,42.2,42.24,42.19,42.22,97000.0,23.151,23.173,23.1456,23.162,97000.0
2011-01-11 15:00:00,42.23,42.28,42.23,42.25,142200.0,23.1675,23.1949,23.1675,23.1785,142200.0
2011-01-11 15:30:00,42.26,42.33,42.25,42.31,329300.0,23.184,23.2224,23.1785,23.2114,329300.0
2011-01-12 09:30:00,42.56,42.56,42.36,42.49,96700.0,23.3485,23.3485,23.2388,23.3101,96700.0
2011-01-12 10:00:00,42.5,42.52,42.48,42.49,119300.0,23.3156,23.3266,23.3046,23.3101,119300.0
2011-01-12 10:30:00,42.49,42.51,42.47,42.51,116900.0,23.3101,23.3211,23.2992,23.3211,116900.0
2011-01-12 11:00:00,42.5,42.6,42.49,42.51,170800.0,23.3156,23.3705,23.3101,23.3211,170800.0
2011-01-12 11:30:00,42.5,42.5,42.39,42.4,56400.0,23.3156,23.3156,23.2553,23.2608,56400.0
2011-01-12 12:00:00,42.39,42.44,42.36,42.41,80900.0,23.2553,23.2827,23.2388,23.2662,80900.0
2011-01-12 12:30:00,42.41,42.43,42.37,42.39,67800.0,23.2662,23.2772,23.2443,23.2553,67800.0
2011-01-12 13:00:00,42.38,42.4,42.34,42.39,59100.0,23.2498,23.2608,23.2278,23.2553,59100.0
2011-01-12 13:30:00,42.4,42.4,42.32,42.33,54700.0,23.2608,23.2608,23.2169,23.2224,54700.0
2011-01-12 14:00:00,42.33,42.33,42.21,42.22,114800.0,23.2224,23.2224,23.1565,23.162,114800.0
2011-01-12 14:30:00,42.22,42.24,42.16,42.17,143800.0,23.162,23.173,23.1291,23.1346,143800.0
2011-01-12 15:00:00,42.18,42.18,42.07,42.09,206700.0,23.1401,23.1401,23.0797,23.0907,206700.0
2011-01-12 15:30:00,42.08,42.25,42.06,42.25,383300.0,23.0852,23.1785,23.0742,23.1785,383300.0
2011-01-13 09:30:00,42.27,42.38,42.16,42.3,147400.0,23.1894,23.2498,23.1291,23.2059,147400.0
2011-01-13 10:00:00,42.31,42.33,42.24,42.24,304100.0,23.2114,23.2224,23.173,23.173,304100.0
2011-01-13 10:30:00,42.23,42.36,42.21,42.35,85200.0,23.1675,23.2388,23.1565,23.2333,85200.0
2011-01-13 11:00:00,42.35,42.39,42.29,42.39,74200.0,23.2333,23.2553,23.2004,23.2553,74200.0
2011-01-13 11:30:00,42.38,42.43,42.37,42.42,67200.0,23.2498,23.2772,23.2443,23.2717,67200.0
2011-01-13 12:00:00,42.41,42.47,42.39,42.42,39700.0,23.2662,23.2992,23.2553,23.2717,39700.0
2011-01-13 12:30:00,42.42,42.51,42.42,42.45,51200.0,23.2717,23.3211,23.2717,23.2882,51200.0
2011-01-13 13:00:00,42.44,42.48,42.41,42.44,54500.0,23.2827,23.3046,23.2662,23.2827,54500.0
2011-01-13 13:30:00,42.44,42.52,42.42,42.52,140100.0,23.2827,23.3266,23.2717,23.3266,140100.0
2011-01-13 14:00:00,42.51,42.6,42.51,42.53,175900.0,23.3211,23.3705,23.3211,23.3321,175900.0
2011-01-13 14:30:00,42.54,42.6,42.54,42.59,105400.0,23.3376,23.3705,23.3376,23.365,105400.0
2011-01-13 15:00:00,42.59,42.64,42.58,42.58,99900.0,23.365,23.3924,23.3595,23.3595,99900.0
2011-01-13 15:30:00,42.58,42.64,42.54,42.62,352900.0,23.3595,23.3924,23.3376,23.3815,352900.0
2011-01-14 09:30:00,42.9,43.35,42.66,43.33,527200.0,23.5351,23.7819,23.4034,23.771,527200.0
2011-01-14 10:00:00,43.34,43.41,43.18,43.2,360500.0,23.7764,23.8148,23.6887,23.6996,360500.0
2011-01-14 10:30:00,43.21,43.24,43.11,43.14,202900.0,23.7051,23.7216,23.6503,23.6667,202900.0
2011-01-14 11:00:00,43.13,43.21,43.12,43.14,259200.0,23.6612,23.7051,23.6558,23.6667,259200.0
2011-01-14 11:30:00,43.14,43.2,43.14,43.16,148100.0,23.6667,23.6996,23.6667,23.6777,148100.0
2011-01-14 12:00:00,43.15,43.21,43.15,43.18,89000.0,23.6722,23.7051,23.6722,23.6887,89000.0
2011-01-14 12:30:00,43.18,43.21,43.13,43.15,197800.0,23.6887,23.7051,23.6612,23.6722,197800.0
2011-01-14 13:00:00,43.14,43.19,43.09,43.14,111000.0,23.6667,23.6942,23.6393,23.6667,111000.0
2011-01-14 13:30:00,43.14,43.17,43.05,43.14,128600.0,23.6667,23.6832,23.6174,23.6667,128600.0
2011-01-14 14:00:00,43.14,43.15,43.06,43.07,109100.0,23.6667,23.6722,23.6228,23.6283,109100.0
2011-01-14 14:30:00,43.07,43.08,42.59,42.85,699900.0,23.6283,23.6338,23.365,23.5076,699900.0
2011-01-14 15:00:00,42.85,43.04,42.84,43.03,245400.0,23.5076,23.6119,23.5021,23.6064,245400.0
2011-01-14 15:30:00,43.03,43.03,42.97,43.0,405100.0,23.6064,23.6064,23.5735,23.5899,405100.0
2011-01-18 09:30:00,42.92,43.03,42.86,43.03,150700.0,23.546,23.6064,23.5131,23.6064,150700.0
2011-01-18 10:00:00,43.03,43.13,42.99,43.07,160000.0,23.6064,23.6612,23.5844,23.6283,160000.0
2011-01-18 10:30:00,43.07,43.1,42.93,43.01,111400.0,23.6283,23.6448,23.5515,23.5954,111400.0
2011-01-18 11:00:00,43.01,43.04,42.97,42.99,57400.0,23.5954,23.6119,23.5735,23.5844,57400.0
2011-01-18 11:30:00,43.0,43.04,42.97,43.04,91600.0,23.5899,23.6119,23.5735,23.6119,91600.0
2011-01-18 12:00:00,43.04,43.04,42.99,42.99,96400.0,23.6119,23.6119,23.5844,23.5844,96400.0
2011-01-18 12:30:00,43.01,43.03,42.97,42.99,115400.0,23.5954,23.6064,23.5735,23.5844,115400.0
2011-01-18 13:00:00,43.0,43.05,42.99,43.03,103200.0,23.5899,23.6174,23.5844,23.6064,103200.0
2011-01-18 13:30:00,43.04,43.05,42.97,42.98,63700.0,23.6119,23.6174,23.5735,23.5789,63700.0
2011-01-18 14:00:00,42.98,43.05,42.97,43.05,80000.0,23.5789,23.6174,23.5735,23.6174,80000.0
2011-01-18 14:30:00,43.05,43.05,42.95,42.99,130000.0,23.6174,23.6174,23.5625,23.5844,130000.0
2011-01-18 15:00:00,42.98,43.01,42.98,43.0,93700.0,23.5789,23.5954,23.5789,23.5899,93700.0
2011-01-18 15:30:00,42.99,43.0,42.97,43.0,193900.0,23.5844,23.5899,23.5735,23.5899,193900.0
2011-01-19 09:30:00,43.0,43.08,42.98,43.03,166500.0,23.5899,23.6338,23.5789,23.6064,166500.0
2011-01-19 10:00:00,43.03,43.09,42.99,43.09,179500.0,23.6064,23.6393,23.5844,23.6393,179500.0
2011-01-19 10:30:00,43.08,43.17,43.01,43.08,220500.0,23.6338,23.6832,23.5954,23.6338,220500.0
2011-01-19 11:00:00,43.08,43.12,43.02,43.1,133400.0,23.6338,23.6558,23.6009,23.6448,133400.0
2011-01-19 11:30:00,43.11,43.16,43.04,43.05,67100.0,23.6503,23.6777,23.6119,23.6174,67100.0
2011-01-19 12:00:00,43.06,43.11,43.0,43.0,130500.0,23.6228,23.6503,23.5899,23.5899,130500.0
2011-01-19 12:30:00,43.0,43.0,42.85,42.86,82000.0,23.5899,23.5899,23.5076,23.5131,82000.0
2011-01-19 13:00:00,42.86,42.96,42.82,42.95,106300.0,23.5131,23.568,23.4912,23.5625,106300.0
2011-01-19 13:30:00,42.94,42.96,42.91,42.94,52200.0,23.557,23.568,23.5405,23.557,52200.0
2011-01-19 14:00:00,42.94,42.96,42.9,42.92,60600.0,23.557,23.568,23.5351,23.546,60600.0
2011-01-19 14:30:00,42.91,42.95,42.88,42.93,102300.0,23.5405,23.5625,23.5241,23.5515,102300.0
2011-01-19 15:00:00,42.94,42.99,42.89,42.92,97500.0,23.557,23.5844,23.5296,23.546,97500.0
2011-01-19 15:30:00,42.92,43.01,42.86,42.98,308000.0,23.546,23.5954,23.5131,23.5789,308000.0
2011-01-20 09:30:00,42.95,43.36,42.95,43.2,163100.0,23.5625,23.7874,23.5625,23.6996,163100.0
2011-01-20 10:00:00,43.17,43.21,42.91,43.15,123100.0,23.6832,23.7051,23.5405,23.6722,123100.0
2011-01-20 10:30:00,43.15,43.28,43.11,43.22,113100.0,23.6722,23.7435,23.6503,23.7106,113100.0
2011-01-20 11:00:00,43.22,43.29,43.2,43.22,77900.0,23.7106,23.749,23.6996,23.7106,77900.0
2011-01-20 11:30:00,43.22,43.33,43.18,43.32,141900.0,23.7106,23.771,23.6887,23.7655,141900.0
2011-01-20 12:00:00,43.33,43.39,43.32,43.38,146400.0,23.771,23.8039,23.7655,23.7984,146400.0
2011-01-20 12:30:00,43.38,43.49,43.37,43.47,76000.0,23.7984,23.8587,23.7929,23.8478,76000.0
2011-01-20 13:00:00,43.47,43.47,43.38,43.44,61200.0,23.8478,23.8478,23.7984,23.8313,61200.0
2011-01-20 13:30:00,43.43,43.48,43.43,43.44,86900.0,23.8258,23.8533,23.8258,23.8313,86900.0
2011-01-20 14:00:00,43.45,43.48,43.43,43.47,223200.0,23.8368,23.8533,23.8258,23.8478,223200.0
2011-01-20 14:30:00,43.47,43.5,43.44,43.45,128700.0,23.8478,23.8642,23.8313,23.8368,128700.0
2011-01-20 15:00:00,43.46,43.47,43.4,43.4,124800.0,23.8423,23.8478,23.8094,23.8094,124800.0
2011-01-20 15:30:00,43.4,43.42,43.3,43.36,304100.0,23.8094,23.8203,23.7545,23.7874,304100.0
2011-01-21 09:30:00,43.39,43.47,43.2,43.26,448800.0,23.8039,23.8478,23.6996,23.7326,448800.0
2011-01-21 10:00:00,43.26,43.26,43.14,43.15,70100.0,23.7326,23.7326,23.6667,23.6722,70100.0
2011-01-21 10:30:00,43.14,43.28,43.12,43.27,103700.0,23.6667,23.7435,23.6558,23.738,103700.0
2011-01-21 11:00:00,43.26,43.28,43.16,43.28,63800.0,23.7326,23.7435,23.6777,23.7435,63800.0
2011-01-21 11:30:00,43.28,43.29,43.18,43.24,61800.0,23.7435,23.749,23.6887,23.7216,61800.0
2011-01-21 12:00:00,43.25,43.32,43.19,43.24,110500.0,23.7271,23.7655,23.6942,23.7216,110500.0
2011-01-21 12:30:00,43.25,43.3,43.2,43.29,49000.0,23.7271,23.7545,23.6996,23.749,49000.0
2011-01-21 13:00:00,43.29,43.31,43.24,43.25,35600.0,23.749,23.76,23.7216,23.7271,35600.0
2011-01-21 13:30:00,43.25,43.31,43.24,43.29,42200.0,23.7271,23.76,23.7216,23.749,42200.0
2011-01-21 14:00:00,43.3,43.33,43.29,43.31,79800.0,23.7545,23.771,23.749,23.76,79800.0
2011-01-21 14:30:00,43.3,43.37,43.27,43.35,101500.0,23.7545,23.7929,23.738,23.7819,101500.0
2011-01-21 15:00:00,43.36,43.38,43.32,43.33,100300.0,23.7874,23.7984,23.7655,23.771,100300.0
2011-01-21 15:30:00,43.32,43.37,43.3,43.32,217800.0,23.7655,23.7929,23.7545,23.7655,217800.0
2011-01-24 09:30:00,43.28,43.54,43.28,43.44,118500.0,23.7435,23.8862,23.7435,23.8313,118500.0
2011-01-24 10:00:00,43.43,43.63,43.43,43.62,57300.0,23.8258,23.9355,23.8258,23.9301,57300.0
2011-01-24 10:30:00,43.61,43.7,43.57,43.69,94600.0,23.9246,23.9739,23.9026,23.9685,94600.0
2011-01-24 11:00:00,43.69,43.73,43.66,43.66,94100.0,23.9685,23.9904,23.952,23.952,94100.0
2011-01-24 11:30:00,43.67,43.71,43.64,43.69,76500.0,23.9575,23.9794,23.941,23.9685,76500.0
2011-01-24 12:00:00,43.69,43.75,43.67,43.74,40800.0,23.9685,24.0014,23.9575,23.9959,40800.0
2011-01-24 12:30:00,43.74,43.76,43.72,43.72,30400.0,23.9959,24.0069,23.9849,23.9849,30400.0
2011-01-24 13:00:00,43.72,43.77,43.69,43.7,87900.0,23.9849,24.0123,23.9685,23.9739,87900.0
2011-01-24 13:30:00,43.69,43.7,43.65,43.69,52000.0,23.9685,23.9739,23.9465,23.9685,52000.0
2011-01-24 14:00:00,43.69,43.76,43.69,43.75,60400.0,23.9685,24.0069,23.9685,24.0014,60400.0
2011-01-24 14:30:00,43.76,43.76,43.65,43.67,68200.0,24.0069,24.0069,23.9465,23.9575,68200.0
2011-01-24 15:00:00,43.66,43.67,43.54,43.56,79000.0,23.952,23.9575,23.8862,23.8971,79000.0
2011-01-24 15:30:00,43.56,43.59,43.48,43.59,318700.0,23.8971,23.9136,23.8533,23.9136,318700.0
2011-01-25 09:30:00,43.58,43.81,43.5,43.81,101500.0,23.9081,24.0343,23.8642,24.0343,101500.0
2011-01-25 10:00:00,43.79,43.85,43.45,43.55,107800.0,24.0233,24.0562,23.8368,23.8917,107800.0
2011-01-25 10:30:00,43.56,43.67,43.54,43.66,103900.0,23.8971,23.9575,23.8862,23.952,103900.0
2011-01-25 11:00:00,43.65,43.65,43.47,43.52,119600.0,23.9465,23.9465,23.8478,23.8752,119600.0
2011-01-25 11:30:00,43.51,43.63,43.47,43.62,75700.0,23.8697,23.9355,23.8478,23.9301,75700.0
2011-01-25 12:00:00,43.63,43.71,43.58,43.69,83000.0,23.9355,23.9794,23.9081,23.9685,83000.0
2011-01-25 12:30:00,43.69,43.71,43.68,43.71,48500.0,23.9685,23.9794,23.963,23.9794,48500.0
2011-01-25 13:00:00,43.71,43.81,43.7,43.81,96200.0,23.9794,24.0343,23.9739,24.0343,96200.0
2011-01-25 13:30:00,43.81,43.81,43.71,43.75,83300.0,24.0343,24.0343,23.9794,24.0014,83300.0
2011-01-25 14:00:00,43.75,43.77,43.61,43.65,93400.0,24.0014,24.0123,23.9246,23.9465,93400.0
2011-01-25 14:30:00,43.65,43.68,43.53,43.53,139000.0,23.9465,23.963,23.8807,23.8807,139000.0
2011-01-25 15:00:00,43.54,43.68,43.53,43.65,110800.0,23.8862,23.963,23.8807,23.9465,110800.0
2011-01-25 15:30:00,43.65,43.65,43.54,43.58,481600.0,23.9465,23.9465,23.8862,23.9081,481600.0
2011-01-26 09:30:00,43.64,43.65,43.5,43.54,124600.0,23.941,23.9465,23.8642,23.8862,124600.0
2011-01-26 10:00:00,43.54,43.6,43.51,43.57,119400.0,23.8862,23.9191,23.8697,23.9026,119400.0
2011-01-26 10:30:00,43.58,43.58,43.5,43.51,88100.0,23.9081,23.9081,23.8642,23.8697,88100.0
2011-01-26 11:00:00,43.51,43.57,43.46,43.48,89900.0,23.8697,23.9026,23.8423,23.8533,89900.0
2011-01-26 11:30:00,43.48,43.49,43.34,43.35,85000.0,23.8533,23.8587,23.7764,23.7819,85000.0
2011-01-26 12:00:00,43.35,43.5,43.33,43.47,70800.0,23.7819,23.8642,23.771,23.8478,70800.0
2011-01-26 12:30:00,43.48,43.56,43.46,43.56,46100.0,23.8533,23.8971,23.8423,23.8971,46100.0
2011-01-26 13:00:00,43.55,43.59,43.51,43.51,44200.0,23.8917,23.9136,23.8697,23.8697,44200.0
2011-01-26 13:30:00,43.51,43.54,43.47,43.47,33000.0,23.8697,23.8862,23.8478,23.8478,33000.0
2011-01-26 14:00:00,43.47,43.57,43.46,43.5,89700.0,23.8478,23.9026,23.8423,23.8642,89700.0
2011-01-26 14:30:00,43.49,43.61,43.49,43.57,110800.0,23.8587,23.9246,23.8587,23.9026,110800.0
2011-01-26 15:00:00,43.57,43.64,43.53,43.53,109500.0,23.9026,23.941,23.8807,23.8807,109500.0
2011-01-26 15:30:00,43.53,43.62,43.51,43.57,225500.0,23.8807,23.9301,23.8697,23.9026,225500.0
2011-01-27 09:30:00,43.47,43.64,43.47,43.59,64700.0,23.8478,23.941,23.8478,23.9136,64700.0
2011-01-27 10:00:00,43.57,43.68,43.56,43.66,61000.0,23.9026,23.963,23.8971,23.952,61000.0
2011-01-27 10:30:00,43.66,43.68,43.6,43.66,131400.0,23.952,23.963,23.9191,23.952,131400.0
2011-01-27 11:00:00,43.67,43.77,43.65,43.7,136600.0,23.9575,24.0123,23.9465,23.9739,136600.0
2011-01-27 11:30:00,43.7,43.77,43.7,43.76,120400.0,23.9739,24.0123,23.9739,24.0069,120400.0
2011-01-27 12:00:00,43.75,43.77,43.69,43.77,96800.0,24.0014,24.0123,23.9685,24.0123,96800.0
2011-01-27 12:30:00,43.77,43.78,43.73,43.74,62500.0,24.0123,24.0178,23.9904,23.9959,62500.0
2011-01-27 13:00:00,43.73,43.82,43.66,43.82,93700.0,23.9904,24.0398,23.952,24.0398,93700.0
2011-01-27 13:30:00,43.82,43.88,43.8,43.86,117900.0,24.0398,24.0727,24.0288,24.0617,117900.0
2011-01-27 14:00:00,43.86,43.94,43.85,43.86,125400.0,24.0617,24.1056,24.0562,24.0617,125400.0
2011-01-27 14:30:00,43.86,44.0,43.79,43.99,162900.0,24.0617,24.1385,24.0233,24.133,162900.0
2011-01-27 15:00:00,43.99,43.99,43.92,43.97,179100.0,24.133,24.133,24.0946,24.1221,179100.0
2011-01-27 15:30:00,43.97,43.97,43.74,43.79,516000.0,24.1221,24.1221,23.9959,24.0233,516000.0
2011-01-28 09:30:00,43.62,43.88,43.49,43.58,248900.0,23.9301,24.0727,23.8587,23.9081,248900.0
2011-01-28 10:00:00,43.57,43.65,43.39,43.57,209300.0,23.9026,23.9465,23.8039,23.9026,209300.0
2011-01-28 10:30:00,43.57,43.59,43.45,43.48,270300.0,23.9026,23.9136,23.8368,23.8533,270300.0
2011-01-28 11:00:00,43.48,43.57,43.45,43.51,156400.0,23.8533,23.9026,23.8368,23.8697,156400.0
2011-01-28 11:30:00,43.51,43.6,43.46,43.57,162500.0,23.8697,23.9191,23.8423,23.9026,162500.0
2011-01-28 12:00:00,43.57,43.62,43.51,43.51,222000.0,23.9026,23.9301,23.8697,23.8697,222000.0
2011-01-28 12:30:00,43.51,43.55,43.39,43.43,151700.0,23.8697,23.8917,23.8039,23.8258,151700.0
2011-01-28 13:00:00,43.44,43.47,43.21,43.28,192800.0,23.8313,23.8478,23.7051,23.7435,192800.0
2011-01-28 13:30:00,43.26,43.46,43.21,43.43,153700.0,23.7326,23.8423,23.7051,23.8258,153700.0
2011-01-28 14:00:00,43.43,43.44,43.31,43.37,116100.0,23.8258,23.8313,23.76,23.7929,116100.0
2011-01-28 14:30:00,43.37,43.43,43.35,43.41,170900.0,23.7929,23.8258,23.7819,23.8148,170900.0
2011-01-28 15:00:00,43.4,43.43,43.37,43.39,241500.0,23.8094,23.8258,23.7929,23.8039,241500.0
2011-01-28 15:30:00,43.39,43.43,43.33,43.37,460800.0,23.8039,23.8258,23.771,23.7929,460800.0
2011-01-31 09:30:00,43.48,43.56,43.31,43.36,123600.0,23.8533,23.8971,23.76,23.7874,123600.0
2011-01-31 10:00:00,43.35,43.47,43.3,43.47,198000.0,23.7819,23.8478,23.7545,23.8478,198000.0
2011-01-31 10:30:00,43.47,43.5,43.36,43.45,129300.0,23.8478,23.8642,23.7874,23.8368,129300.0
2011-01-31 11:00:00,43.44,43.45,43.3,43.34,53000.0,23.8313,23.8368,23.7545,23.7764,53000.0
2011-01-31 11:30:00,43.33,43.34,43.25,43.28,53500.0,23.771,23.7764,23.7271,23.7435,53500.0
2011-01-31 12:00:00,43.29,43.33,43.25,43.28,54500.0,23.749,23.771,23.7271,23.7435,54500.0
2011-01-31 12:30:00,43.29,43.35,43.26,43.35,80300.0,23.749,23.7819,23.7326,23.7819,80300.0
2011-01-31 13:00:00,43.35,43.41,43.34,43.4,62000.0,23.7819,23.8148,23.7764,23.8094,62000.0
2011-01-31 13:30:00,43.41,43.42,43.39,43.41,62500.0,23.8148,23.8203,23.8039,23.8148,62500.0
2011-01-31 14:00:00,43.41,43.51,43.41,43.51,127800.0,23.8148,23.8697,23.8148,23.8697,127800.0
2011-01-31 14:30:00,43.5,43.52,43.41,43.47,134700.0,23.8642,23.8752,23.8148,23.8478,134700.0
2011-01-31 15:00:00,43.46,43.54,43.45,43.51,146100.0,23.8423,23.8862,23.8368,23.8697,146100.0
2011-01-31 15:30:00,43.5,43.55,43.48,43.55,438700.0,23.8642,23.8917,23.8533,23.8917,438700.0
2011-02-01 09:30:00,43.7,43.84,43.54,43.59,139600.0,23.9739,24.0507,23.8862,23.9136,139600.0
2011-02-01 10:00:00,43.6,43.64,43.47,43.59,105600.0,23.9191,23.941,23.8478,23.9136,105600.0
2011-02-01 10:30:00,43.59,43.63,43.54,43.56,60100.0,23.9136,23.9355,23.8862,23.8971,60100.0
2011-02-01 11:00:00,43.56,43.57,43.43,43.51,58500.0,23.8971,23.9026,23.8258,23.8697,58500.0
2011-02-01 11:30:00,43.51,43.56,43.47,43.55,71500.0,23.8697,23.8971,23.8478,23.8917,71500.0
2011-02-01 12:00:00,43.54,43.68,43.51,43.65,122800.0,23.8862,23.963,23.8697,23.9465,122800.0
2011-02-01 12:30:00,43.66,43.7,43.56,43.7,84900.0,23.952,23.9739,23.8971,23.9739,84900.0
2011-02-01 13:00:00,43.71,43.79,43.7,43.74,112500.0,23.9794,24.0233,23.9739,23.9959,112500.0
2011-02-01 13:30:00,43.75,43.75,43.65,43.67,80500.0,24.0014,24.0014,23.9465,23.9575,80500.0
2011-02-01 14:00:00,43.67,43.72,43.66,43.71,100100.0,23.9575,23.9849,23.952,23.9794,100100.0
2011-02-01 14:30:00,43.71,43.79,43.7,43.79,102400.0,23.9794,24.0233,23.9739,24.0233,102400.0
2011-02-01 15:00:00,43.79,43.84,43.78,43.79,102400.0,24.0233,24.0507,24.0178,24.0233,102400.0
2011-02-01 15:30:00,43.78,43.81,43.75,43.79,342300.0,24.0178,24.0343,24.0014,24.0233,342300.0
2011-02-02 09:30:00,43.55,43.63,43.45,43.48,282800.0,23.8917,23.9355,23.8368,23.8533,282800.0
2011-02-02 10:00:00,43.5,43.5,43.34,43.37,184900.0,23.8642,23.8642,23.7764,23.7929,184900.0
2011-02-02 10:30:00,43.38,43.48,43.38,43.42,106800.0,23.7984,23.8533,23.7984,23.8203,106800.0
2011-02-02 11:00:00,43.42,43.48,43.39,43.46,98000.0,23.8203,23.8533,23.8039,23.8423,98000.0
2011-02-02 11:30:00,43.46,43.46,43.43,43.44,63700.0,23.8423,23.8423,23.8258,23.8313,63700.0
2011-02-02 12:00:00,43.43,43.46,43.41,43.41,74800.0,23.8258,23.8423,23.8148,23.8148,74800.0
2011-02-02 12:30:00,43.42,43.47,43.42,43.45,31100.0,23.8203,23.8478,23.8203,23.8368,31100.0
2011-02-02 13:00:00,43.45,43.53,43.45,43.53,76100.0,23.8368,23.8807,23.8368,23.8807,76100.0
2011-02-02 13:30:00,43.52,43.57,43.52,43.52,216700.0,23.8752,23.9026,23.8752,23.8752,216700.0
2011-02-02 14:00:00,43.52,43.53,43.48,43.5,112900.0,23.8752,23.8807,23.8533,23.8642,112900.0
2011-02-02 14:30:00,43.5,43.55,43.48,43.54,121800.0,23.8642,23.8917,23.8533,23.8862,121800.0
2011-02-02 15:00:00,43.55,43.59,43.49,43.55,175800.0,23.8917,23.9136,23.8587,23.8917,175800.0
2011-02-02 15:30:00,43.55,43.56,43.41,43.5,365100.0,23.8917,23.8971,23.8148,23.8642,365100.0
2011-02-03 09:30:00,43.42,43.6,43.36,43.57,210600.0,23.8203,23.9191,23.7874,23.9026,210600.0
2011-02-03 10:00:00,43.58,43.65,43.49,43.52,257600.0,23.9081,23.9465,23.8587,23.8752,257600.0
2011-02-03 10:30:00,43.53,43.57,43.49,43.55,110700.0,23.8807,23.9026,23.8587,23.8917,110700.0
2011-02-03 11:00:00,43.56,43.64,43.52,43.62,125600.0,23.8971,23.941,23.8752,23.9301,125600.0
2011-02-03 11:30:00,43.61,43.72,43.58,43.72,84300.0,23.9246,23.9849,23.9081,23.9849,84300.0
2011-02-03 12:00:00,43.71,43.72,43.59,43.64,53100.0,23.9794,23.9849,23.9136,23.941,53100.0
2011-02-03 12:30:00,43.64,43.68,43.63,43.68,62900.0,23.941,23.963,23.9355,23.963,62900.0
2011-02-03 13:00:00,43.67,43.69,43.63,43.67,57000.0,23.9575,23.9685,23.9355,23.9575,57000.0
2011-02-03 13:30:00,43.66,43.66,43.54,43.57,86100.0,23.952,23.952,23.8862,23.9026,86100.0
2011-02-03 14:00:00,43.58,43.58,43.46,43.46,80600.0,23.9081,23.9081,23.8423,23.8423,80600.0
2011-02-03 14:30:00,43.46,43.62,43.44,43.61,59900.0,23.8423,23.9301,23.8313,23.9246,59900.0
2011-02-03 15:00:00,43.62,43.77,43.62,43.75,192800.0,23.9301,24.0123,23.9301,24.0014,192800.0
2011-02-03 15:30:00,43.75,43.76,43.64,43.7,276400.0,24.0014,24.0069,23.941,23.9739,276400.0
2011-02-04 09:30:00,43.68,43.79,43.39,43.41,160000.0,23.963,24.0233,23.8039,23.8148,160000.0
2011-02-04 10:00:00,43.38,43.45,43.25,43.38,90500.0,23.7984,23.8368,23.7271,23.7984,90500.0
2011-02-04 10:30:00,43.38,43.39,43.23,43.27,165900.0,23.7984,23.8039,23.7161,23.738,165900.0
2011-02-04 11:00:00,43.27,43.38,43.24,43.37,121700.0,23.738,23.7984,23.7216,23.7929,121700.0
2011-02-04 11:30:00,43.36,43.45,43.36,43.39,114600.0,23.7874,23.8368,23.7874,23.8039,114600.0
2011-02-04 12:00:00,43.4,43.45,43.39,43.44,54200.0,23.8094,23.8368,23.8039,23.8313,54200.0
2011-02-04 12:30:00,43.44,43.45,43.43,43.45,30000.0,23.8313,23.8368,23.8258,23.8368,30000.0
2011-02-04 13:00:00,43.44,43.56,43.44,43.51,136000.0,23.8313,23.8971,23.8313,23.8697,136000.0
2011-02-04 13:30:00,43.5,43.53,43.49,43.51,33100.0,23.8642,23.8807,23.8587,23.8697,33100.0
2011-02-04 14:00:00,43.51,43.54,43.44,43.47,92100.0,23.8697,23.8862,23.8313,23.8478,92100.0
2011-02-04 14:30:00,43.48,43.51,43.43,43.51,127000.0,23.8533,23.8697,23.8258,23.8697,127000.0
2011-02-04 15:00:00,43.5,43.51,43.48,43.51,110600.0,23.8642,23.8697,23.8533,23.8697,110600.0
2011-02-04 15:30:00,43.5,43.61,43.46,43.6,287500.0,23.8642,23.9246,23.8423,23.9191,287500.0
2011-02-07 09:30:00,43.38,43.56,43.29,43.31,311400.0,23.7984,23.8971,23.749,23.76,311400.0
2011-02-07 10:00:00,43.3,43.43,43.28,43.3,132100.0,23.7545,23.8258,23.7435,23.7545,132100.0
2011-02-07 10:30:00,43.3,43.46,43.26,43.44,126400.0,23.7545,23.8423,23.7326,23.8313,126400.0
2011-02-07 11:00:00,43.43,43.48,43.38,43.44,134400.0,23.8258,23.8533,23.7984,23.8313,134400.0
2011-02-07 11:30:00,43.45,43.58,43.44,43.56,84600.0,23.8368,23.9081,23.8313,23.8971,84600.0
2011-02-07 12:00:00,43.57,43.67,43.56,43.66,77000.0,23.9026,23.9575,23.8971,23.952,77000.0
2011-02-07 12:30:00,43.65,43.69,43.63,43.65,62800.0,23.9465,23.9685,23.9355,23.9465,62800.0
2011-02-07 13:00:00,43.66,43.71,43.66,43.69,50200.0,23.952,23.9794,23.952,23.9685,50200.0
2011-02-07 13:30:00,43.68,43.77,43.66,43.77,65100.0,23.963,24.0123,23.952,24.0123,65100.0
2011-02-07 14:00:00,43.77,43.79,43.75,43.79,86200.0,24.0123,24.0233,24.0014,24.0233,86200.0
2011-02-07 14:30:00,43.79,43.86,43.78,43.86,97600.0,24.0233,24.0617,24.0178,24.0617,97600.0
2011-02-07 15:00:00,43.85,43.88,43.64,43.64,319000.0,24.0562,24.0727,23.941,23.941,319000.0
2011-02-07 15:30:00,43.65,43.65,43.35,43.39,1158300.0,23.9465,23.9465,23.7819,23.8039,1158300.0
2011-02-08 09:30:00,43.52,43.52,43.18,43.31,222600.0,23.8752,23.8752,23.6887,23.76,222600.0
2011-02-08 10:00:00,43.31,43.36,43.3,43.34,216400.0,23.76,23.7874,23.7545,23.7764,216400.0
2011-02-08 10:30:00,43.34,43.34,43.25,43.31,215400.0,23.7764,23.7764,23.7271,23.76,215400.0
2011-02-08 11:00:00,43.31,43.35,43.3,43.3,75600.0,23.76,23.7819,23.7545,23.7545,75600.0
2011-02-08 11:30:00,43.31,43.46,43.29,43.46,145600.0,23.76,23.8423,23.749,23.8423,145600.0
2011-02-08 12:00:00,43.46,43.51,43.46,43.51,63800.0,23.8423,23.8697,23.8423,23.8697,63800.0
2011-02-08 12:30:00,43.51,43.53,43.49,43.5,55900.0,23.8697,23.8807,23.8587,23.8642,55900.0
2011-02-08 13:00:00,43.5,43.5,43.38,43.4,61800.0,23.8642,23.8642,23.7984,23.8094,61800.0
2011-02-08 13:30:00,43.4,43.41,43.37,43.39,118400.0,23.8094,23.8148,23.7929,23.8039,118400.0
2011-02-08 14:00:00,43.4,43.44,43.33,43.4,89600.0,23.8094,23.8313,23.771,23.8094,89600.0
2011-02-08 14:30:00,43.4,43.45,43.39,43.41,53500.0,23.8094,23.8368,23.8039,23.8148,53500.0
2011-02-08 15:00:00,43.41,43.46,43.4,43.46,71900.0,23.8148,23.8423,23.8094,23.8423,71900.0
2011-02-08 15:30:00,43.46,43.53,43.43,43.51,348500.0,23.8423,23.8807,23.8258,23.8697,348500.0
2011-02-09 09:30:00,43.5,43.5,43.25,43.37,112500.0,23.8642,23.8642,23.7271,23.7929,112500.0
2011-02-09 10:00:00,43.36,43.47,43.35,43.46,77600.0,23.7874,23.8478,23.7819,23.8423,77600.0
2011-02-09 10:30:00,43.45,43.48,43.31,43.32,81900.0,23.8368,23.8533,23.76,23.7655,81900.0
2011-02-09 11:00:00,43.33,43.35,43.26,43.34,93800.0,23.771,23.7819,23.7326,23.7764,93800.0
2011-02-09 11:30:00,43.33,43.43,43.31,43.37,74200.0,23.771,23.8258,23.76,23.7929,74200.0
2011-02-09 12:00:00,43.36,43.46,43.36,43.45,101400.0,23.7874,23.8423,23.7874,23.8368,101400.0
2011-02-09 12:30:00,43.45,43.49,43.43,43.48,77200.0,23.8368,23.8587,23.8258,23.8533,77200.0
2011-02-09 13:00:00,43.47,43.53,43.47,43.49,63800.0,23.8478,23.8807,23.8478,23.8587,63800.0
2011-02-09 13:30:00,43.5,43.52,43.42,43.42,83800.0,23.8642,23.8752,23.8203,23.8203,83800.0
2011-02-09 14:00:00,43.41,43.42,43.35,43.4,112900.0,23.8148,23.8203,23.7819,23.8094,112900.0
2011-02-09 14:30:00,43.41,43.51,43.36,43.51,198800.0,23.8148,23.8697,23.7874,23.8697,198800.0
2011-02-09 15:00:00,43.5,43.57,43.5,43.54,152200.0,23.8642,23.9026,23.8642,23.8862,152200.0
2011-02-09 15:30:00,43.54,43.6,43.5,43.55,511100.0,23.8862,23.9191,23.8642,23.8917,511100.0
2011-02-10 09:30:00,43.51,43.76,43.34,43.72,228900.0,23.8697,24.0069,23.7764,23.9849,228900.0
2011-02-10 10:00:00,43.73,43.83,43.67,43.72,118200.0,23.9904,24.0453,23.9575,23.9849,118200.0
2011-02-10 10:30:00,43.73,43.79,43.68,43.71,153500.0,23.9904,24.0233,23.963,23.9794,153500.0
2011-02-10 11:00:00,43.7,43.76,43.7,43.74,73300.0,23.9739,24.0069,23.9739,23.9959,73300.0
2011-02-10 11:30:00,43.75,43.75,43.71,43.72,61900.0,24.0014,24.0014,23.9794,23.9849,61900.0
2011-02-10 12:00:00,43.7,43.73,43.7,43.71,49100.0,23.9739,23.9904,23.9739,23.9794,49100.0
2011-02-10 12:30:00,43.7,43.73,43.7,43.73,38400.0,23.9739,23.9904,23.9739,23.9904,38400.0
2011-02-10 13:00:00,43.73,43.77,43.73,43.75,79300.0,23.9904,24.0123,23.9904,24.0014,79300.0
2011-02-10 13:30:00,43.75,43.77,43.74,43.77,101100.0,24.0014,24.0123,23.9959,24.0123,101100.0
2011-02-10 14:00:00,43.77,43.77,43.76,43.76,27600.0,24.0123,24.0123,24.0069,24.0069,27600.0
2011-02-10 14:30:00,43.76,43.77,43.65,43.65,97000.0,24.0069,24.0123,23.9465,23.9465,97000.0
2011-02-10 15:00:00,43.65,43.68,43.63,43.67,55700.0,23.9465,23.963,23.9355,23.9575,55700.0
2011-02-10 15:30:00,43.67,43.92,43.66,43.91,743400.0,23.9575,24.0946,23.952,24.0892,743400.0
2011-02-11 09:30:00,43.75,43.82,43.68,43.77,247600.0,24.0014,24.0398,23.963,24.0123,247600.0
2011-02-11 10:00:00,43.77,43.84,43.75,43.81,103900.0,24.0123,24.0507,24.0014,24.0343,103900.0
2011-02-11 10:30:00,43.81,43.98,43.81,43.97,68400.0,24.0343,24.1276,24.0343,24.1221,68400.0
2011-02-11 11:00:00,43.96,44.07,43.94,43.99,178700.0,24.1166,24.1769,24.1056,24.133,178700.0
2011-02-11 11:30:00,43.98,44.05,43.94,44.01,92800.0,24.1276,24.166,24.1056,24.144,92800.0
2011-02-11 12:00:00,44.0,44.03,43.97,44.0,154000.0,24.1385,24.155,24.1221,24.1385,154000.0
2011-02-11 12:30:00,44.0,44.03,43.99,44.01,218700.0,24.1385,24.155,24.133,24.144,218700.0
2011-02-11 13:00:00,44.01,44.03,43.99,44.0,71300.0,24.144,24.155,24.133,24.1385,71300.0
2011-02-11 13:30:00,44.0,44.01,43.86,43.89,174500.0,24.1385,24.144,24.0617,24.0782,174500.0
2011-02-11 14:00:00,43.89,43.96,43.88,43.96,113600.0,24.0782,24.1166,24.0727,24.1166,113600.0
2011-02-11 14:30:00,43.95,44.09,43.95,44.0,179100.0,24.1111,24.1879,24.1111,24.1385,179100.0
2011-02-11 15:00:00,44.01,44.1,44.0,44.08,249200.0,24.144,24.1934,24.1385,24.1824,249200.0
2011-02-11 15:30:00,44.09,44.19,44.09,44.14,503600.0,24.1879,24.2428,24.1879,24.2153,503600.0
2011-02-14 09:30:00,44.12,44.12,43.56,43.56,175500.0,24.2044,24.2044,23.8971,23.8971,175500.0
2011-02-14 10:00:00,43.56,43.59,43.42,43.42,125500.0,23.8971,23.9136,23.8203,23.8203,125500.0
2011-02-14 10:30:00,43.42,43.51,43.35,43.36,333600.0,23.8203,23.8697,23.7819,23.7874,333600.0
2011-02-14 11:00:00,43.37,43.61,43.3,43.59,262700.0,23.7929,23.9246,23.7545,23.9136,262700.0
2011-02-14 11:30:00,43.59,43.65,43.55,43.65,72700.0,23.9136,23.9465,23.8917,23.9465,72700.0
2011-02-14 12:00:00,43.65,43.75,43.64,43.66,86100.0,23.9465,24.0014,23.941,23.952,86100.0
2011-02-14 12:30:00,43.65,43.67,43.64,43.67,50600.0,23.9465,23.9575,23.941,23.9575,50600.0
2011-02-14 13:00:00,43.67,43.77,43.59,43.77,122100.0,23.9575,24.0123,23.9136,24.0123,122100.0
2011-02-14 13:30:00,43.77,43.77,43.71,43.74,75100.0,24.0123,24.0123,23.9794,23.9959,75100.0
2011-02-14 14:00:00,43.73,43.73,43.64,43.64,59300.0,23.9904,23.9904,23.941,23.941,59300.0
2011-02-14 14:30:00,43.64,43.65,43.59,43.6,86100.0,23.941,23.9465,23.9136,23.9191,86100.0
2011-02-14 15:00:00,43.61,43.63,43.56,43.57,71600.0,23.9246,23.9355,23.8971,23.9026,71600.0
2011-02-14 15:30:00,43.56,43.7,43.53,43.66,346800.0,23.8971,23.9739,23.8807,23.952,346800.0
2011-02-15 09:30:00,43.6,43.64,43.35,43.63,122000.0,23.9191,23.941,23.7819,23.9355,122000.0
2011-02-15 10:00:00,43.61,43.63,43.48,43.54,98900.0,23.9246,23.9355,23.8533,23.8862,98900.0
2011-02-15 10:30:00,43.55,43.66,43.55,43.64,75000.0,23.8917,23.952,23.8917,23.941,75000.0
2011-02-15 11:00:00,43.65,43.76,43.64,43.75,40300.0,23.9465,24.0069,23.941,24.0014,40300.0
2011-02-15 11:30:00,43.75,43.75,43.64,43.71,71300.0,24.0014,24.0014,23.941,23.9794,71300.0
2011-02-15 12:00:00,43.71,43.76,43.64,43.76,111400.0,23.9794,24.0069,23.941,24.0069,111400.0
2011-02-15 12:30:00,43.75,43.78,43.72,43.73,145700.0,24.0014,24.0178,23.9849,23.9904,145700.0
2011-02-15 13:00:00,43.72,43.72,43.66,43.66,61900.0,23.9849,23.9849,23.952,23.952,61900.0
2011-02-15 13:30:00,43.66,43.7,43.64,43.69,78700.0,23.952,23.9739,23.941,23.9685,78700.0
2011-02-15 14:00:00,43.68,43.68,43.6,43.6,80100.0,23.963,23.963,23.9191,23.9191,80100.0
2011-02-15 14:30:00,43.61,43.71,43.61,43.71,76900.0,23.9246,23.9794,23.9246,23.9794,76900.0
2011-02-15 15:00:00,43.7,43.73,43.66,43.72,200700.0,23.9739,23.9904,23.952,23.9849,200700.0
2011-02-15 15:30:00,43.72,43.76,43.7,43.75,374800.0,23.9849,24.0069,23.9739,24.0014,374800.0
2011-02-16 09:30:00,43.77,43.96,43.74,43.96,144000.0,24.0123,24.1166,23.9959,24.1166,144000.0
2011-02-16 10:00:00,43.97,44.13,43.89,44.11,185100.0,24.1221,24.2098,24.0782,24.1989,185100.0
2011-02-16 10:30:00,44.12,44.19,44.11,44.11,180100.0,24.2044,24.2428,24.1989,24.1989,180100.0
2011-02-16 11:00:00,44.11,44.11,44.08,44.1,129200.0,24.1989,24.1989,24.1824,24.1934,129200.0
2011-02-16 11:30:00,44.1,44.14,44.05,44.09,147100.0,24.1934,24.2153,24.166,24.1879,147100.0
2011-02-16 12:00:00,44.09,44.1,43.93,43.95,116400.0,24.1879,24.1934,24.1001,24.1111,116400.0
2011-02-16 12:30:00,43.94,43.96,43.8,43.87,106600.0,24.1056,24.1166,24.0288,24.0672,106600.0
2011-02-16 13:00:00,43.88,43.93,43.85,43.92,106900.0,24.0727,24.1001,24.0562,24.0946,106900.0
2011-02-16 13:30:00,43.92,43.96,43.89,43.9,124600.0,24.0946,24.1166,24.0782,24.0837,124600.0
2011-02-16 14:00:00,43.9,43.9,43.83,43.9,73100.0,24.0837,24.0837,24.0453,24.0837,73100.0
2011-02-16 14:30:00,43.89,44.02,43.89,44.0,94200.0,24.0782,24.1495,24.0782,24.1385,94200.0
2011-02-16 15:00:00,44.0,44.07,43.97,44.04,152200.0,24.1385,24.1769,24.1221,24.1605,152200.0
2011-02-16 15:30:00,44.04,44.1,43.96,44.07,530800.0,24.1605,24.1934,24.1166,24.1769,530800.0
2011-02-17 09:30:00,44.06,44.17,44.01,44.1,165100.0,24.1714,24.2318,24.144,24.1934,165100.0
2011-02-17 10:00:00,44.1,44.16,43.93,43.98,149800.0,24.1934,24.2263,24.1001,24.1276,149800.0
2011-02-17 10:30:00,43.99,43.99,43.87,43.93,116900.0,24.133,24.133,24.0672,24.1001,116900.0
2011-02-17 11:00:00,43.93,44.16,43.93,44.16,136800.0,24.1001,24.2263,24.1001,24.2263,136800.0
2011-02-17 11:30:00,44.16,44.19,44.1,44.16,116700.0,24.2263,24.2428,24.1934,24.2263,116700.0
2011-02-17 12:00:00,44.15,44.19,44.14,44.19,78800.0,24.2208,24.2428,24.2153,24.2428,78800.0
2011-02-17 12:30:00,44.2,44.2,44.12,44.13,96000.0,24.2482,24.2482,24.2044,24.2098,96000.0
2011-02-17 13:00:00,44.13,44.26,44.1,44.2,248700.0,24.2098,24.2812,24.1934,24.2482,248700.0
2011-02-17 13:30:00,44.19,44.2,44.13,44.15,72500.0,24.2428,24.2482,24.2098,24.2208,72500.0
2011-02-17 14:00:00,44.15,44.23,44.06,44.1,301000.0,24.2208,24.2647,24.1714,24.1934,301000.0
2011-02-17 14:30:00,44.1,44.16,44.1,44.14,230500.0,24.1934,24.2263,24.1934,24.2153,230500.0
2011-02-17 15:00:00,44.14,44.19,44.1,44.18,162200.0,24.2153,24.2428,24.1934,24.2373,162200.0
2011-02-17 15:30:00,44.17,44.21,44.12,44.15,310500.0,24.2318,24.2537,24.2044,24.2208,310500.0
2011-02-18 09:30:00,44.15,44.27,44.02,44.2,551500.0,24.2208,24.2866,24.1495,24.2482,551500.0
2011-02-18 10:00:00,44.2,44.25,44.19,44.21,101200.0,24.2482,24.2757,24.2428,24.2537,101200.0
2011-02-18 10:30:00,44.2,44.31,44.18,44.26,144200.0,24.2482,24.3086,24.2373,24.2812,144200.0
2011-02-18 11:00:00,44.25,44.33,44.23,44.32,90900.0,24.2757,24.3196,24.2647,24.3141,90900.0
2011-02-18 11:30:00,44.32,44.4,44.3,44.38,121300.0,24.3141,24.358,24.3031,24.347,121300.0
2011-02-18 12:00:00,44.37,44.42,44.32,44.32,139900.0,24.3415,24.3689,24.3141,24.3141,139900.0
2011-02-18 12:30:00,44.32,44.35,44.29,44.3,87700.0,24.3141,24.3305,24.2976,24.3031,87700.0
2011-02-18 13:00:00,44.29,44.33,44.27,44.3,96800.0,24.2976,24.3196,24.2866,24.3031,96800.0
2011-02-18 13:30:00,44.3,44.35,44.27,44.35,67500.0,24.3031,24.3305,24.2866,24.3305,67500.0
2011-02-18 14:00:00,44.34,44.35,44.29,44.32,80600.0,24.325,24.3305,24.2976,24.3141,80600.0
2011-02-18 14:30:00,44.31,44.33,44.29,44.31,82700.0,24.3086,24.3196,24.2976,24.3086,82700.0
2011-02-18 15:00:00,44.32,44.36,44.3,44.32,181800.0,24.3141,24.336,24.3031,24.3141,181800.0
2011-02-18 15:30:00,44.32,44.42,44.31,44.36,406500.0,24.3141,24.3689,24.3086,24.336,406500.0
2011-02-22 09:30:00,44.08,44.3,44.0,44.3,167900.0,24.1824,24.3031,24.1385,24.3031,167900.0
2011-02-22 10:00:00,44.29,44.34,44.25,44.32,116800.0,24.2976,24.325,24.2757,24.3141,116800.0
2011-02-22 10:30:00,44.32,44.39,44.31,44.36,92900.0,24.3141,24.3525,24.3086,24.336,92900.0
2011-02-22 11:00:00,44.36,44.4,44.32,44.4,107300.0,24.336,24.358,24.3141,24.358,107300.0
2011-02-22 11:30:00,44.39,44.4,44.3,44.35,97700.0,24.3525,24.358,24.3031,24.3305,97700.0
2011-02-22 12:00:00,44.35,44.4,44.3,44.38,125500.0,24.3305,24.358,24.3031,24.347,125500.0
2011-02-22 12:30:00,44.37,44.38,44.25,44.31,75900.0,24.3415,24.347,24.2757,24.3086,75900.0
2011-02-22 13:00:00,44.31,44.34,44.18,44.2,97100.0,24.3086,24.325,24.2373,24.2482,97100.0
2011-02-22 13:30:00,44.21,44.23,44.11,44.14,77100.0,24.2537,24.2647,24.1989,24.2153,77100.0
2011-02-22 14:00:00,44.15,44.21,44.07,44.2,76800.0,24.2208,24.2537,24.1769,24.2482,76800.0
2011-02-22 14:30:00,44.19,44.22,44.15,44.15,68500.0,24.2428,24.2592,24.2208,24.2208,68500.0
2011-02-22 15:00:00,44.15,44.24,44.1,44.14,161100.0,24.2208,24.2702,24.1934,24.2153,161100.0
2011-02-22 15:30:00,44.15,44.3,44.13,44.28,431300.0,24.2208,24.3031,24.2098,24.2921,431300.0
2011-02-23 09:30:00,44.3,44.5,44.24,44.3,237500.0,24.3031,24.4128,24.2702,24.3031,237500.0
2011-02-23 10:00:00,44.3,44.62,44.29,44.59,500700.0,24.3031,24.4787,24.2976,24.4622,500700.0
2011-02-23 10:30:00,44.6,44.66,44.53,44.65,271600.0,24.4677,24.5006,24.4293,24.4951,271600.0
2011-02-23 11:00:00,44.66,44.73,44.6,44.7,249800.0,24.5006,24.539,24.4677,24.5225,249800.0
2011-02-23 11:30:00,44.69,44.74,44.53,44.67,155000.0,24.5171,24.5445,24.4293,24.5061,155000.0
2011-02-23 12:00:00,44.67,44.82,44.59,44.81,194700.0,24.5061,24.5884,24.4622,24.5829,194700.0
2011-02-23 12:30:00,44.8,44.8,44.63,44.68,165800.0,24.5774,24.5774,24.4841,24.5116,165800.0
2011-02-23 13:00:00,44.68,44.7,44.48,44.64,424600.0,24.5116,24.5225,24.4019,24.4896,424600.0
2011-02-23 13:30:00,44.64,44.71,44.54,44.54,104600.0,24.4896,24.528,24.4348,24.4348,104600.0
2011-02-23 14:00:00,44.55,44.6,44.49,44.51,158800.0,24.4403,24.4677,24.4073,24.4183,158800.0
2011-02-23 14:30:00,44.52,44.66,44.52,44.66,177500.0,24.4238,24.5006,24.4238,24.5006,177500.0
2011-02-23 15:00:00,44.66,44.7,44.62,44.63,245300.0,24.5006,24.5225,24.4787,24.4841,245300.0
2011-02-23 15:30:00,44.63,44.69,44.55,44.62,986200.0,24.4841,24.5171,24.4403,24.4787,986200.0
2011-02-24 09:30:00,44.64,44.94,44.58,44.85,335000.0,24.4896,24.6542,24.4567,24.6048,335000.0
2011-02-24 10:00:00,44.87,44.88,44.67,44.71,280800.0,24.6158,24.6213,24.5061,24.528,280800.0
2011-02-24 10:30:00,44.71,44.88,44.69,44.77,155500.0,24.528,24.6213,24.5171,24.5609,155500.0
2011-02-24 11:00:00,44.76,44.84,44.72,44.81,176000.0,24.5555,24.5994,24.5335,24.5829,176000.0
2011-02-24 11:30:00,44.81,44.84,44.69,44.78,171000.0,24.5829,24.5994,24.5171,24.5664,171000.0
2011-02-24 12:00:00,44.79,44.79,44.67,44.7,193500.0,24.5719,24.5719,24.5061,24.5225,193500.0
2011-02-24 12:30:00,44.7,44.79,44.7,44.79,167000.0,24.5225,24.5719,24.5225,24.5719,167000.0
2011-02-24 13:00:00,44.79,44.79,44.71,44.72,156700.0,24.5719,24.5719,24.528,24.5335,156700.0
2011-02-24 13:30:00,44.71,44.76,44.62,44.65,281100.0,24.528,24.5555,24.4787,24.4951,281100.0
2011-02-24 14:00:00,44.65,44.77,44.65,44.69,228600.0,24.4951,24.5609,24.4951,24.5171,228600.0
2011-02-24 14:30:00,44.69,44.77,44.68,44.75,257800.0,24.5171,24.5609,24.5116,24.55,257800.0
2011-02-24 15:00:00,44.74,44.8,44.7,44.75,303300.0,24.5445,24.5774,24.5225,24.55,303300.0
2011-02-24 15:30:00,44.74,44.78,44.67,44.77,653000.0,24.5445,24.5664,24.5061,24.5609,653000.0
2011-02-25 09:30:00,44.84,44.9,44.76,44.88,173700.0,24.5994,24.6323,24.5555,24.6213,173700.0
2011-02-25 10:00:00,44.88,44.94,44.85,44.89,122000.0,24.6213,24.6542,24.6048,24.6268,122000.0
2011-02-25 10:30:00,44.88,44.98,44.85,44.85,162500.0,24.6213,24.6762,24.6048,24.6048,162500.0
2011-02-25 11:00:00,44.85,44.91,44.82,44.84,61800.0,24.6048,24.6378,24.5884,24.5994,61800.0
2011-02-25 11:30:00,44.84,44.91,44.83,44.9,87100.0,24.5994,24.6378,24.5939,24.6323,87100.0
2011-02-25 12:00:00,44.9,44.98,44.89,44.97,96500.0,24.6323,24.6762,24.6268,24.6707,96500.0
2011-02-25 12:30:00,44.97,44.97,44.91,44.96,64500.0,24.6707,24.6707,24.6378,24.6652,64500.0
2011-02-25 13:00:00,44.95,44.97,44.93,44.93,72200.0,24.6597,24.6707,24.6487,24.6487,72200.0
2011-02-25 13:30:00,44.93,44.94,44.9,44.91,152100.0,24.6487,24.6542,24.6323,24.6378,152100.0
2011-02-25 14:00:00,44.91,44.98,44.87,44.97,97000.0,24.6378,24.6762,24.6158,24.6707,97000.0
2011-02-25 14:30:00,44.97,44.98,44.93,44.95,144200.0,24.6707,24.6762,24.6487,24.6597,144200.0
2011-02-25 15:00:00,44.95,44.98,44.95,44.98,163200.0,24.6597,24.6762,24.6597,24.6762,163200.0
2011-02-25 15:30:00,44.98,44.99,44.96,44.97,275200.0,24.6762,24.6816,24.6652,24.6707,275200.0
2011-02-28 09:30:00,45.04,45.34,44.97,45.21,382000.0,24.7091,24.8737,24.6707,24.8023,382000.0
2011-02-28 10:00:00,45.21,45.52,45.2,45.45,272800.0,24.8023,24.9724,24.7968,24.934,272800.0
2011-02-28 10:30:00,45.44,45.54,45.42,45.5,179300.0,24.9285,24.9834,24.9175,24.9614,179300.0
2011-02-28 11:00:00,45.51,45.52,45.37,45.37,132200.0,24.9669,24.9724,24.8901,24.8901,132200.0
2011-02-28 11:30:00,45.36,45.46,45.33,45.44,147500.0,24.8846,24.9395,24.8682,24.9285,147500.0
2011-02-28 12:00:00,45.43,45.53,45.38,45.52,108000.0,24.923,24.9779,24.8956,24.9724,108000.0
2011-02-28 12:30:00,45.53,45.53,45.47,45.5,144400.0,24.9779,24.9779,24.945,24.9614,144400.0
2011-02-28 13:00:00,45.49,45.54,45.47,45.5,180300.0,24.9559,24.9834,24.945,24.9614,180300.0
2011-02-28 13:30:00,45.5,45.54,45.47,45.49,99300.0,24.9614,24.9834,24.945,24.9559,99300.0
2011-02-28 14:00:00,45.48,45.56,45.48,45.53,145400.0,24.9505,24.9943,24.9505,24.9779,145400.0
2011-02-28 14:30:00,45.53,45.54,45.43,45.52,147000.0,24.9779,24.9834,24.923,24.9724,147000.0
2011-02-28 15:00:00,45.53,45.58,45.5,45.55,265500.0,24.9779,25.0053,24.9614,24.9889,265500.0
2011-02-28 15:30:00,45.55,45.62,45.54,45.62,598700.0,24.9889,25.0273,24.9834,25.0273,598700.0
2011-03-01 09:30:00,45.72,46.14,45.67,46.03,383700.0,25.0821,25.3125,25.0547,25.2522,383700.0
2011-03-01 10:00:00,46.01,46.17,45.93,45.96,357600.0,25.2412,25.329,25.1973,25.2138,357600.0
2011-03-01 10:30:00,45.96,45.96,45.88,45.93,166700.0,25.2138,25.2138,25.1699,25.1973,166700.0
2011-03-01 11:00:00,45.92,45.95,45.9,45.91,77600.0,25.1918,25.2083,25.1809,25.1864,77600.0
2011-03-01 11:30:00,45.9,45.95,45.82,45.95,303800.0,25.1809,25.2083,25.137,25.2083,303800.0
2011-03-01 12:00:00,45.95,45.98,45.86,45.89,136100.0,25.2083,25.2248,25.1589,25.1754,136100.0
2011-03-01 12:30:00,45.89,45.98,45.89,45.89,179100.0,25.1754,25.2248,25.1754,25.1754,179100.0
2011-03-01 13:00:00,45.89,45.9,45.66,45.67,215900.0,25.1754,25.1809,25.0492,25.0547,215900.0
2011-03-01 13:30:00,45.67,45.75,45.54,45.56,111100.0,25.0547,25.0986,24.9834,24.9943,111100.0
2011-03-01 14:00:00,45.56,45.58,45.44,45.49,177800.0,24.9943,25.0053,24.9285,24.9559,177800.0
2011-03-01 14:30:00,45.5,45.66,45.49,45.61,172600.0,24.9614,25.0492,24.9559,25.0218,172600.0
2011-03-01 15:00:00,45.61,45.73,45.61,45.69,441100.0,25.0218,25.0876,25.0218,25.0657,441100.0
2011-03-01 15:30:00,45.69,45.71,45.54,45.54,694600.0,25.0657,25.0766,24.9834,24.9834,694600.0
2011-03-02 09:30:00,44.99,45.35,44.54,44.73,456100.0,24.953,25.1527,24.7034,24.8088,456100.0
2011-03-02 10:00:00,44.73,44.91,44.7,44.8,202400.0,24.8088,24.9087,24.7922,24.8477,202400.0
2011-03-02 10:30:00,44.8,44.89,44.7,44.73,159900.0,24.8477,24.8976,24.7922,24.8088,159900.0
2011-03-02 11:00:00,44.72,44.79,44.72,44.76,151600.0,24.8033,24.8421,24.8033,24.8255,151600.0
2011-03-02 11:30:00,44.76,44.76,44.6,44.6,142700.0,24.8255,24.8255,24.7367,24.7367,142700.0
2011-03-02 12:00:00,44.61,44.76,44.57,44.72,101400.0,24.7423,24.8255,24.7201,24.8033,101400.0
2011-03-02 12:30:00,44.72,44.85,44.72,44.78,76400.0,24.8033,24.8754,24.8033,24.8366,76400.0
2011-03-02 13:00:00,44.78,44.85,44.74,44.75,84600.0,24.8366,24.8754,24.8144,24.8199,84600.0
2011-03-02 13:30:00,44.75,44.77,44.68,44.7,135100.0,24.8199,24.831,24.7811,24.7922,135100.0
2011-03-02 14:00:00,44.7,44.7,44.59,44.64,476400.0,24.7922,24.7922,24.7312,24.7589,476400.0
2011-03-02 14:30:00,44.63,44.74,44.61,44.7,235400.0,24.7534,24.8144,24.7423,24.7922,235400.0
2011-03-02 15:00:00,44.7,44.79,44.7,44.73,128700.0,24.7922,24.8421,24.7922,24.8088,128700.0
2011-03-02 15:30:00,44.73,44.78,44.71,44.77,338000.0,24.8088,24.8366,24.7977,24.831,338000.0
2011-03-03 09:30:00,45.13,45.39,44.93,45.21,231800.0,25.0307,25.1749,24.9198,25.0751,231800.0
2011-03-03 10:00:00,45.2,45.28,45.17,45.23,124000.0,25.0695,25.1139,25.0529,25.0861,124000.0
2011-03-03 10:30:00,45.22,45.35,45.19,45.29,137300.0,25.0806,25.1527,25.064,25.1194,137300.0
2011-03-03 11:00:00,45.3,45.39,45.29,45.33,134300.0,25.125,25.1749,25.1194,25.1416,134300.0
2011-03-03 11:30:00,45.33,45.54,45.32,45.53,200100.0,25.1416,25.2581,25.1361,25.2525,200100.0
2011-03-03 12:00:00,45.53,45.59,45.49,45.56,124800.0,25.2525,25.2858,25.2304,25.2692,124800.0
2011-03-03 12:30:00,45.56,45.65,45.55,45.58,113300.0,25.2692,25.3191,25.2636,25.2803,113300.0
2011-03-03 13:00:00,45.57,45.6,45.48,45.51,132500.0,25.2747,25.2914,25.2248,25.2414,132500.0
2011-03-03 13:30:00,45.52,45.56,45.46,45.5,100100.0,25.247,25.2692,25.2137,25.2359,100100.0
2011-03-03 14:00:00,45.49,45.58,45.46,45.46,99100.0,25.2304,25.2803,25.2137,25.2137,99100.0
2011-03-03 14:30:00,45.47,45.57,45.46,45.55,91700.0,25.2193,25.2747,25.2137,25.2636,91700.0
2011-03-03 15:00:00,45.55,45.56,45.51,45.53,132000.0,25.2636,25.2692,25.2414,25.2525,132000.0
2011-03-03 15:30:00,45.54,45.56,45.45,45.51,367400.0,25.2581,25.2692,25.2082,25.2414,367400.0
2011-03-04 09:30:00,45.58,45.62,45.44,45.53,101100.0,25.2803,25.3025,25.2026,25.2525,101100.0
2011-03-04 10:00:00,45.52,45.56,45.38,45.44,220800.0,25.247,25.2692,25.1693,25.2026,220800.0
2011-03-04 10:30:00,45.45,45.45,45.31,45.34,91500.0,25.2082,25.2082,25.1305,25.1472,91500.0
2011-03-04 11:00:00,45.35,45.37,45.25,45.26,88800.0,25.1527,25.1638,25.0972,25.1028,88800.0
2011-03-04 11:30:00,45.27,45.41,45.18,45.25,158100.0,25.1083,25.186,25.0584,25.0972,158100.0
2011-03-04 12:00:00,45.26,45.28,45.13,45.17,146600.0,25.1028,25.1139,25.0307,25.0529,146600.0
2011-03-04 12:30:00,45.17,45.18,45.09,45.13,115700.0,25.0529,25.0584,25.0085,25.0307,115700.0
2011-03-04 13:00:00,45.13,45.21,45.1,45.19,140300.0,25.0307,25.0751,25.014,25.064,140300.0
2011-03-04 13:30:00,45.19,45.22,45.12,45.17,100000.0,25.064,25.0806,25.0251,25.0529,100000.0
2011-03-04 14:00:00,45.16,45.21,45.12,45.19,118000.0,25.0473,25.0751,25.0251,25.064,118000.0
2011-03-04 14:30:00,45.19,45.25,45.17,45.24,107600.0,25.064,25.0972,25.0529,25.0917,107600.0
2011-03-04 15:00:00,45.25,45.29,45.2,45.23,286600.0,25.0972,25.1194,25.0695,25.0861,286600.0
2011-03-04 15:30:00,45.23,45.55,45.19,45.53,637800.0,25.0861,25.2636,25.064,25.2525,637800.0
2011-03-07 09:30:00,45.58,45.75,45.55,45.75,144300.0,25.2803,25.3746,25.2636,25.3746,144300.0
2011-03-07 10:00:00,45.75,45.86,45.7,45.82,147600.0,25.3746,25.4356,25.3468,25.4134,147600.0
2011-03-07 10:30:00,45.81,45.84,45.62,45.73,136500.0,25.4078,25.4245,25.3025,25.3635,136500.0
2011-03-07 11:00:00,45.72,45.74,45.62,45.65,120800.0,25.3579,25.369,25.3025,25.3191,120800.0
2011-03-07 11:30:00,45.65,45.79,45.62,45.7,181500.0,25.3191,25.3967,25.3025,25.3468,181500.0
2011-03-07 12:00:00,45.69,45.73,45.62,45.64,86500.0,25.3413,25.3635,25.3025,25.3135,86500.0
2011-03-07 12:30:00,45.63,45.66,45.57,45.58,101500.0,25.308,25.3246,25.2747,25.2803,101500.0
2011-03-07 13:00:00,45.58,45.63,45.52,45.52,147600.0,25.2803,25.308,25.247,25.247,147600.0
2011-03-07 13:30:00,45.53,45.61,45.49,45.5,95900.0,25.2525,25.2969,25.2304,25.2359,95900.0
2011-03-07 14:00:00,45.51,45.64,45.44,45.63,164000.0,25.2414,25.3135,25.2026,25.308,164000.0
2011-03-07 14:30:00,45.63,45.63,45.53,45.55,88500.0,25.308,25.308,25.2525,25.2636,88500.0
2011-03-07 15:00:00,45.55,45.6,45.43,45.5,230700.0,25.2636,25.2914,25.1971,25.2359,230700.0
2011-03-07 15:30:00,45.5,45.55,45.35,45.39,739700.0,25.2359,25.2636,25.1527,25.1749,739700.0
2011-03-08 09:30:00,45.63,45.89,45.54,45.88,214500.0,25.308,25.4522,25.2581,25.4467,214500.0
2011-03-08 10:00:00,45.88,46.0,45.85,45.98,152200.0,25.4467,25.5132,25.43,25.5021,152200.0
2011-03-08 10:30:00,45.98,45.99,45.79,45.83,213500.0,25.5021,25.5077,25.3967,25.4189,213500.0
2011-03-08 11:00:00,45.83,46.18,45.82,46.18,402800.0,25.4189,25.6131,25.4134,25.6131,402800.0
2011-03-08 11:30:00,46.18,46.37,46.16,46.37,198600.0,25.6131,25.7184,25.602,25.7184,198600.0
2011-03-08 12:00:00,46.36,46.43,46.29,46.29,188100.0,25.7129,25.7517,25.6741,25.6741,188100.0
2011-03-08 12:30:00,46.3,46.32,46.19,46.22,174400.0,25.6796,25.6907,25.6186,25.6352,174400.0
2011-03-08 13:00:00,46.22,46.26,46.21,46.26,139800.0,25.6352,25.6574,25.6297,25.6574,139800.0
2011-03-08 13:30:00,46.26,46.37,46.26,46.32,131600.0,25.6574,25.7184,25.6574,25.6907,131600.0
2011-03-08 14:00:00,46.32,46.33,46.27,46.29,131300.0,25.6907,25.6962,25.663,25.6741,131300.0
2011-03-08 14:30:00,46.3,46.3,46.22,46.25,186600.0,25.6796,25.6796,25.6352,25.6519,186600.0
2011-03-08 15:00:00,46.25,46.29,46.2,46.22,172300.0,25.6519,25.6741,25.6241,25.6352,172300.0
2011-03-08 15:30:00,46.22,46.3,46.13,46.14,513600.0,25.6352,25.6796,25.5853,25.5909,513600.0
2011-03-09 09:30:00,46.0,46.29,46.0,46.25,170700.0,25.5132,25.6741,25.5132,25.6519,170700.0
2011-03-09 10:00:00,46.24,46.56,46.21,46.45,351700.0,25.6463,25.8238,25.6297,25.7628,351700.0
2011-03-09 10:30:00,46.45,46.51,46.2,46.23,265500.0,25.7628,25.7961,25.6241,25.6408,265500.0
2011-03-09 11:00:00,46.22,46.44,46.17,46.36,127400.0,25.6352,25.7573,25.6075,25.7129,127400.0
2011-03-09 11:30:00,46.35,46.48,46.28,46.46,139200.0,25.7073,25.7794,25.6685,25.7683,139200.0
2011-03-09 12:00:00,46.45,46.56,46.41,46.48,68100.0,25.7628,25.8238,25.7406,25.7794,68100.0
2011-03-09 12:30:00,46.47,46.49,46.31,46.32,303600.0,25.7739,25.785,25.6852,25.6907,303600.0
2011-03-09 13:00:00,46.33,46.37,46.28,46.31,173200.0,25.6962,25.7184,25.6685,25.6852,173200.0
2011-03-09 13:30:00,46.32,46.33,46.26,46.3,148500.0,25.6907,25.6962,25.6574,25.6796,148500.0
2011-03-09 14:00:00,46.3,46.32,46.16,46.17,179700.0,25.6796,25.6907,25.602,25.6075,179700.0
2011-03-09 14:30:00,46.18,46.32,46.18,46.29,131900.0,25.6131,25.6907,25.6131,25.6741,131900.0
2011-03-09 15:00:00,46.29,46.42,46.29,46.36,161000.0,25.6741,25.7462,25.6741,25.7129,161000.0
2011-03-09 15:30:00,46.36,46.45,46.31,46.35,460300.0,25.7129,25.7628,25.6852,25.7073,460300.0
2011-03-10 09:30:00,46.0,46.17,45.66,45.99,425800.0,25.5132,25.6075,25.3246,25.5077,425800.0
2011-03-10 10:00:00,46.0,46.08,45.91,46.0,204800.0,25.5132,25.5576,25.4633,25.5132,204800.0
2011-03-10 10:30:00,46.01,46.04,45.83,45.91,241700.0,25.5188,25.5354,25.4189,25.4633,241700.0
2011-03-10 11:00:00,45.92,45.93,45.7,45.77,136700.0,25.4688,25.4744,25.3468,25.3857,136700.0
2011-03-10 11:30:00,45.76,45.92,45.73,45.91,183800.0,25.3801,25.4688,25.3635,25.4633,183800.0
2011-03-10 12:00:00,45.92,45.95,45.8,45.89,146000.0,25.4688,25.4855,25.4023,25.4522,146000.0
2011-03-10 12:30:00,45.89,45.95,45.88,45.95,98900.0,25.4522,25.4855,25.4467,25.4855,98900.0
2011-03-10 13:00:00,45.95,45.98,45.8,45.85,99500.0,25.4855,25.5021,25.4023,25.43,99500.0
2011-03-10 13:30:00,45.85,45.85,45.61,45.74,193100.0,25.43,25.43,25.2969,25.369,193100.0
2011-03-10 14:00:00,45.74,45.84,45.7,45.81,143000.0,25.369,25.4245,25.3468,25.4078,143000.0
2011-03-10 14:30:00,45.81,45.92,45.79,45.85,224500.0,25.4078,25.4688,25.3967,25.43,224500.0
2011-03-10 15:00:00,45.86,45.88,45.74,45.74,274000.0,25.4356,25.4467,25.369,25.369,274000.0
2011-03-10 15:30:00,45.75,45.89,45.63,45.65,502200.0,25.3746,25.4522,25.308,25.3191,502200.0
2011-03-11 09:30:00,45.49,46.0,45.49,45.7,409000.0,25.2304,25.5132,25.2304,25.3468,409000.0
2011-03-11 10:00:00,45.7,45.72,45.36,45.38,327600.0,25.3468,25.3579,25.1582,25.1693,327600.0
2011-03-11 10:30:00,45.39,45.57,45.25,45.55,327800.0,25.1749,25.2747,25.0972,25.2636,327800.0
2011-03-11 11:00:00,45.55,45.55,45.39,45.43,288000.0,25.2636,25.2636,25.1749,25.1971,288000.0
2011-03-11 11:30:00,45.44,45.68,45.44,45.57,162700.0,25.2026,25.3357,25.2026,25.2747,162700.0
2011-03-11 12:00:00,45.57,45.57,45.46,45.47,154400.0,25.2747,25.2747,25.2137,25.2193,154400.0
2011-03-11 12:30:00,45.48,45.55,45.48,45.51,96000.0,25.2248,25.2636,25.2248,25.2414,96000.0
2011-03-11 13:00:00,45.52,45.54,45.48,45.52,162500.0,25.247,25.2581,25.2248,25.247,162500.0
2011-03-11 13:30:00,45.53,45.58,45.49,45.52,220600.0,25.2525,25.2803,25.2304,25.247,220600.0
2011-03-11 14:00:00,45.52,45.62,45.51,45.57,354900.0,25.247,25.3025,25.2414,25.2747,354900.0
2011-03-11 14:30:00,45.56,45.57,45.49,45.5,261100.0,25.2692,25.2747,25.2304,25.2359,261100.0
2011-03-11 15:00:00,45.5,45.62,45.5,45.59,440900.0,25.2359,25.3025,25.2359,25.2858,440900.0
2011-03-11 15:30:00,45.59,45.6,45.48,45.49,795300.0,25.2858,25.2914,25.2248,25.2304,795300.0
2011-03-14 09:30:00,45.14,45.18,44.87,44.98,455200.0,25.0362,25.0584,24.8865,24.9475,455200.0
2011-03-14 10:00:00,44.99,45.08,44.88,45.08,252100.0,24.953,25.003,24.892,25.003,252100.0
2011-03-14 10:30:00,45.08,45.29,45.0,45.0,285300.0,25.003,25.1194,24.9586,24.9586,285300.0
2011-03-14 11:00:00,45.02,45.09,44.86,44.91,332900.0,24.9697,25.0085,24.8809,24.9087,332900.0
2011-03-14 11:30:00,44.91,45.01,44.79,44.81,270400.0,24.9087,24.9641,24.8421,24.8532,270400.0
2011-03-14 12:00:00,44.82,44.84,44.74,44.82,316900.0,24.8587,24.8698,24.8144,24.8587,316900.0
2011-03-14 12:30:00,44.82,45.0,44.81,45.0,153100.0,24.8587,24.9586,24.8532,24.9586,153100.0
2011-03-14 13:00:00,45.0,45.05,44.94,45.04,146900.0,24.9586,24.9863,24.9253,24.9808,146900.0
2011-03-14 13:30:00,45.05,45.09,44.99,45.06,100200.0,24.9863,25.0085,24.953,24.9919,100200.0
2011-03-14 14:00:00,45.05,45.24,45.04,45.19,136200.0,24.9863,25.0917,24.9808,25.064,136200.0
2011-03-14 14:30:00,45.2,45.2,45.09,45.12,128600.0,25.0695,25.0695,25.0085,25.0251,128600.0
2011-03-14 15:00:00,45.12,45.23,45.08,45.11,215300.0,25.0251,25.0861,25.003,25.0196,215300.0
2011-03-14 15:30:00,45.11,45.24,45.08,45.18,334900.0,25.0196,25.0917,25.003,25.0584,334900.0
2011-03-15 09:30:00,44.28,44.85,44.28,44.54,636400.0,24.5592,24.8754,24.5592,24.7034,636400.0
2011-03-15 10:00:00,44.54,44.83,44.53,44.82,409000.0,24.7034,24.8643,24.6979,24.8587,409000.0
2011-03-15 10:30:00,44.83,44.84,44.59,44.59,292500.0,24.8643,24.8698,24.7312,24.7312,292500.0
2011-03-15 11:00:00,44.59,44.61,44.53,44.6,208500.0,24.7312,24.7423,24.6979,24.7367,208500.0
2011-03-15 11:30:00,44.59,44.63,44.46,44.62,210500.0,24.7312,24.7534,24.6591,24.7478,210500.0
2011-03-15 12:00:00,44.62,44.74,44.62,44.69,164900.0,24.7478,24.8144,24.7478,24.7866,164900.0
2011-03-15 12:30:00,44.69,44.7,44.49,44.66,194400.0,24.7866,24.7922,24.6757,24.77,194400.0
2011-03-15 13:00:00,44.66,44.69,44.53,44.61,106300.0,24.77,24.7866,24.6979,24.7423,106300.0
2011-03-15 13:30:00,44.61,44.65,44.56,44.6,118900.0,24.7423,24.7645,24.7145,24.7367,118900.0
2011-03-15 14:00:00,44.6,44.83,44.53,44.83,226400.0,24.7367,24.8643,24.6979,24.8643,226400.0
2011-03-15 14:30:00,44.83,44.92,44.8,44.88,254800.0,24.8643,24.9142,24.8477,24.892,254800.0
2011-03-15 15:00:00,44.88,44.97,44.87,44.95,277300.0,24.892,24.9419,24.8865,24.9308,277300.0
2011-03-15 15:30:00,44.95,45.01,44.71,44.72,552600.0,24.9308,24.9641,24.7977,24.8033,552600.0
2011-03-16 09:30:00,44.74,44.75,44.45,44.46,226900.0,24.8144,24.8199,24.6535,24.6591,226900.0
2011-03-16 10:00:00,44.46,44.52,43.97,44.11,473800.0,24.6591,24.6924,24.3873,24.465,473800.0
2011-03-16 10:30:00,44.11,44.33,44.05,44.07,304000.0,24.465,24.587,24.4317,24.4428,304000.0
2011-03-16 11:00:00,44.08,44.11,43.75,43.93,603800.0,24.4483,24.465,24.2653,24.3651,603800.0
2011-03-16 11:30:00,43.92,44.01,43.83,43.87,415600.0,24.3596,24.4095,24.3097,24.3318,415600.0
2011-03-16 12:00:00,43.87,43.94,43.73,43.9,256400.0,24.3318,24.3707,24.2542,24.3485,256400.0
2011-03-16 12:30:00,43.9,43.95,43.82,43.92,140700.0,24.3485,24.3762,24.3041,24.3596,140700.0
2011-03-16 13:00:00,43.93,44.02,43.84,43.91,138600.0,24.3651,24.415,24.3152,24.354,138600.0
2011-03-16 13:30:00,43.91,43.92,43.78,43.82,149100.0,24.354,24.3596,24.2819,24.3041,149100.0
2011-03-16 14:00:00,43.83,43.84,43.45,43.63,430100.0,24.3097,24.3152,24.0989,24.1987,430100.0
2011-03-16 14:30:00,43.62,44.04,43.57,43.97,386400.0,24.1932,24.4261,24.1655,24.3873,386400.0
2011-03-16 15:00:00,43.97,44.08,43.85,43.92,264100.0,24.3873,24.4483,24.3208,24.3596,264100.0
2011-03-16 15:30:00,43.9,43.93,43.67,43.73,619300.0,24.3485,24.3651,24.2209,24.2542,619300.0
2011-03-17 09:30:00,44.18,44.24,42.91,43.34,593600.0,24.5038,24.5371,23.7994,24.0379,593600.0
2011-03-17 10:00:00,43.36,43.58,43.26,43.58,348500.0,24.049,24.171,23.9935,24.171,348500.0
2011-03-17 10:30:00,43.58,43.59,43.23,43.32,234600.0,24.171,24.1765,23.9769,24.0268,234600.0
2011-03-17 11:00:00,43.31,43.42,43.27,43.33,282400.0,24.0212,24.0823,23.9991,24.0323,282400.0
2011-03-17 11:30:00,43.32,43.41,43.31,43.33,146500.0,24.0268,24.0767,24.0212,24.0323,146500.0
2011-03-17 12:00:00,43.33,43.46,43.32,43.43,116600.0,24.0323,24.1044,24.0268,24.0878,116600.0
2011-03-17 12:30:00,43.44,43.53,43.41,43.5,180400.0,24.0934,24.1433,24.0767,24.1266,180400.0
2011-03-17 13:00:00,43.5,43.6,43.43,43.43,171900.0,24.1266,24.1821,24.0878,24.0878,171900.0
2011-03-17 13:30:00,43.43,43.46,43.34,43.4,239200.0,24.0878,24.1044,24.0379,24.0712,239200.0
2011-03-17 14:00:00,43.39,43.45,43.38,43.45,141900.0,24.0656,24.0989,24.0601,24.0989,141900.0
2011-03-17 14:30:00,43.44,43.63,43.44,43.62,194200.0,24.0934,24.1987,24.0934,24.1932,194200.0
2011-03-17 15:00:00,43.62,43.69,43.55,43.55,264500.0,24.1932,24.232,24.1544,24.1544,264500.0
2011-03-17 15:30:00,43.55,43.75,43.49,43.61,512000.0,24.1544,24.2653,24.1211,24.1876,512000.0
2011-03-18 09:30:00,43.86,44.16,43.84,44.02,823600.0,24.3263,24.4927,24.3152,24.415,823600.0
2011-03-18 10:00:00,44.02,44.19,43.98,44.04,245300.0,24.415,24.5093,24.3929,24.4261,245300.0
2011-03-18 10:30:00,44.05,44.1,43.97,44.05,188000.0,24.4317,24.4594,24.3873,24.4317,188000.0
2011-03-18 11:00:00,44.06,44.12,43.93,43.93,119500.0,24.4372,24.4705,24.3651,24.3651,119500.0
2011-03-18 11:30:00,43.94,44.0,43.75,43.91,182900.0,24.3707,24.4039,24.2653,24.354,182900.0
2011-03-18 12:00:00,43.91,43.97,43.77,43.95,93600.0,24.354,24.3873,24.2764,24.3762,93600.0
2011-03-18 12:30:00,43.96,43.99,43.84,43.84,120900.0,24.3818,24.3984,24.3152,24.3152,120900.0
2011-03-18 13:00:00,43.85,43.89,43.79,43.82,155700.0,24.3208,24.3429,24.2875,24.3041,155700.0
2011-03-18 13:30:00,43.82,43.93,43.79,43.82,185100.0,24.3041,24.3651,24.2875,24.3041,185100.0
2011-03-18 14:00:00,43.82,43.88,43.73,43.85,166700.0,24.3041,24.3374,24.2542,24.3208,166700.0
2011-03-18 14:30:00,43.84,43.91,43.78,43.8,195200.0,24.3152,24.354,24.2819,24.293,195200.0
2011-03-18 15:00:00,43.79,43.86,43.75,43.77,152800.0,24.2875,24.3263,24.2653,24.2764,152800.0
2011-03-18 15:30:00,43.78,43.85,43.74,43.79,343200.0,24.2819,24.3208,24.2597,24.2875,343200.0
2011-03-21 09:30:00,44.32,44.34,44.09,44.24,355100.0,24.5814,24.5925,24.4539,24.5371,355100.0
2011-03-21 10:00:00,44.24,44.58,44.21,44.56,166100.0,24.5371,24.7256,24.5204,24.7145,166100.0
2011-03-21 10:30:00,44.56,44.57,44.47,44.48,180300.0,24.7145,24.7201,24.6646,24.6702,180300.0
2011-03-21 11:00:00,44.48,44.56,44.46,44.5,103900.0,24.6702,24.7145,24.6591,24.6813,103900.0
2011-03-21 11:30:00,44.5,44.57,44.49,44.55,68500.0,24.6813,24.7201,24.6757,24.709,68500.0
2011-03-21 12:00:00,44.55,44.64,44.54,44.63,82800.0,24.709,24.7589,24.7034,24.7534,82800.0
2011-03-21 12:30:00,44.63,44.65,44.57,44.58,113500.0,24.7534,24.7645,24.7201,24.7256,113500.0
2011-03-21 13:00:00,44.58,44.59,44.49,44.5,102700.0,24.7256,24.7312,24.6757,24.6813,102700.0
2011-03-21 13:30:00,44.5,44.62,44.49,44.62,116000.0,24.6813,24.7478,24.6757,24.7478,116000.0
2011-03-21 14:00:00,44.61,44.63,44.56,44.6,100600.0,24.7423,24.7534,24.7145,24.7367,100600.0
2011-03-21 14:30:00,44.6,44.62,44.5,44.53,103800.0,24.7367,24.7478,24.6813,24.6979,103800.0
2011-03-21 15:00:00,44.53,44.57,44.5,44.51,174500.0,24.6979,24.7201,24.6813,24.6868,174500.0
2011-03-21 15:30:00,44.52,44.54,44.47,44.51,326600.0,24.6924,24.7034,24.6646,24.6868,326600.0
2011-03-22 09:30:00,44.62,44.81,44.51,44.79,294100.0,24.7478,24.8532,24.6868,24.8421,294100.0
2011-03-22 10:00:00,44.78,44.84,44.64,44.66,315900.0,24.8366,24.8698,24.7589,24.77,315900.0
2011-03-22 10:30:00,44.66,44.66,44.42,44.52,252800.0,24.77,24.77,24.6369,24.6924,252800.0
2011-03-22 11:00:00,44.51,44.65,44.5,44.65,125500.0,24.6868,24.7645,24.6813,24.7645,125500.0
2011-03-22 11:30:00,44.64,44.73,44.57,44.73,84700.0,24.7589,24.8088,24.7201,24.8088,84700.0
2011-03-22 12:00:00,44.74,44.86,44.74,44.82,80000.0,24.8144,24.8809,24.8144,24.8587,80000.0
2011-03-22 12:30:00,44.81,44.81,44.73,44.78,84600.0,24.8532,24.8532,24.8088,24.8366,84600.0
2011-03-22 13:00:00,44.78,44.82,44.68,44.82,102400.0,24.8366,24.8587,24.7811,24.8587,102400.0
2011-03-22 13:30:00,44.82,44.86,44.8,44.84,113300.0,24.8587,24.8809,24.8477,24.8698,113300.0
2011-03-22 14:00:00,44.85,44.88,44.62,44.63,228000.0,24.8754,24.892,24.7478,24.7534,228000.0
2011-03-22 14:30:00,44.63,44.64,44.51,44.53,222500.0,24.7534,24.7589,24.6868,24.6979,222500.0
2011-03-22 15:00:00,44.53,44.54,44.43,44.48,254800.0,24.6979,24.7034,24.6424,24.6702,254800.0
2011-03-22 15:30:00,44.48,44.5,44.33,44.41,640700.0,24.6702,24.6813,24.587,24.6313,640700.0
2011-03-23 09:30:00,44.25,44.47,43.96,44.07,280400.0,24.5426,24.6646,24.3818,24.4428,280400.0
2011-03-23 10:00:00,44.07,44.07,43.82,44.02,239700.0,24.4428,24.4428,24.3041,24.415,239700.0
2011-03-23 10:30:00,44.01,44.02,43.86,43.89,145000.0,24.4095,24.415,24.3263,24.3429,145000.0
2011-03-23 11:00:00,43.89,44.04,43.87,43.97,181100.0,24.3429,24.4261,24.3318,24.3873,181100.0
2011-03-23 11:30:00,43.97,44.13,43.97,44.06,120400.0,24.3873,24.476,24.3873,24.4372,120400.0
2011-03-23 12:00:00,44.06,44.15,44.02,44.12,73100.0,24.4372,24.4871,24.415,24.4705,73100.0
2011-03-23 12:30:00,44.13,44.21,44.13,44.17,59100.0,24.476,24.5204,24.476,24.4982,59100.0
2011-03-23 13:00:00,44.18,44.21,44.14,44.14,71300.0,24.5038,24.5204,24.4816,24.4816,71300.0
2011-03-23 13:30:00,44.15,44.24,44.14,44.2,84600.0,24.4871,24.5371,24.4816,24.5149,84600.0
2011-03-23 14:00:00,44.2,44.2,44.03,44.1,159200.0,24.5149,24.5149,24.4206,24.4594,159200.0
2011-03-23 14:30:00,44.1,44.18,44.07,44.16,69700.0,24.4594,24.5038,24.4428,24.4927,69700.0
2011-03-23 15:00:00,44.16,44.23,44.15,44.17,202000.0,24.4927,24.5315,24.4871,24.4982,202000.0
2011-03-23 15:30:00,44.17,44.18,44.05,44.1,406700.0,24.4982,24.5038,24.4317,24.4594,406700.0
2011-03-24 09:30:00,44.37,44.37,44.05,44.05,258200.0,24.6092,24.6092,24.4317,24.4317,258200.0
2011-03-24 10:00:00,44.05,44.33,44.03,44.3,153200.0,24.4317,24.587,24.4206,24.5703,153200.0
2011-03-24 10:30:00,44.31,44.41,44.24,44.37,139100.0,24.5759,24.6313,24.5371,24.6092,139100.0
2011-03-24 11:00:00,44.36,44.41,44.29,44.37,158100.0,24.6036,24.6313,24.5648,24.6092,158100.0
2011-03-24 11:30:00,44.38,44.41,44.26,44.35,132800.0,24.6147,24.6313,24.5482,24.5981,132800.0
2011-03-24 12:00:00,44.34,44.36,44.3,44.34,165100.0,24.5925,24.6036,24.5703,24.5925,165100.0
2011-03-24 12:30:00,44.34,44.38,44.3,44.32,137000.0,24.5925,24.6147,24.5703,24.5814,137000.0
2011-03-24 13:00:00,44.32,44.45,44.32,44.44,77000.0,24.5814,24.6535,24.5814,24.648,77000.0
2011-03-24 13:30:00,44.44,44.49,44.4,44.48,81600.0,24.648,24.6757,24.6258,24.6702,81600.0
2011-03-24 14:00:00,44.48,44.53,44.45,44.47,114500.0,24.6702,24.6979,24.6535,24.6646,114500.0
2011-03-24 14:30:00,44.47,44.49,44.43,44.46,113800.0,24.6646,24.6757,24.6424,24.6591,113800.0
2011-03-24 15:00:00,44.46,44.6,44.45,44.55,139900.0,24.6591,24.7367,24.6535,24.709,139900.0
2011-03-24 15:30:00,44.54,44.56,44.4,44.42,284600.0,24.7034,24.7145,24.6258,24.6369,284600.0
2011-03-25 09:30:00,44.5,44.54,44.34,44.36,111500.0,24.6813,24.7034,24.5925,24.6036,111500.0
2011-03-25 10:00:00,44.37,44.42,44.32,44.36,91000.0,24.6092,24.6369,24.5814,24.6036,91000.0
2011-03-25 10:30:00,44.36,44.48,44.36,44.41,75000.0,24.6036,24.6702,24.6036,24.6313,75000.0
2011-03-25 11:00:00,44.42,44.63,44.41,44.63,103500.0,24.6369,24.7534,24.6313,24.7534,103500.0
2011-03-25 11:30:00,44.62,44.66,44.56,44.63,69300.0,24.7478,24.77,24.7145,24.7534,69300.0
2011-03-25 12:00:00,44.63,44.69,44.62,44.69,68900.0,24.7534,24.7866,24.7478,24.7866,68900.0
2011-03-25 12:30:00,44.69,44.7,44.63,44.66,144300.0,24.7866,24.7922,24.7534,24.77,144300.0
2011-03-25 13:00:00,44.66,44.67,44.59,44.66,102700.0,24.77,24.7756,24.7312,24.77,102700.0
2011-03-25 13:30:00,44.66,44.67,44.53,44.55,75800.0,24.77,24.7756,24.6979,24.709,75800.0
2011-03-25 14:00:00,44.54,44.63,44.54,44.61,151800.0,24.7034,24.7534,24.7034,24.7423,151800.0
2011-03-25 14:30:00,44.6,44.65,44.6,44.64,69800.0,24.7367,24.7645,24.7367,24.7589,69800.0
2011-03-25 15:00:00,44.64,44.65,44.59,44.59,99700.0,24.7589,24.7645,24.7312,24.7312,99700.0
2011-03-25 15:30:00,44.6,44.62,44.5,44.55,232300.0,24.7367,24.7478,24.6813,24.709,232300.0
2011-03-28 09:30:00,44.51,44.63,44.42,44.59,210200.0,24.6868,24.7534,24.6369,24.7312,210200.0
2011-03-28 10:00:00,44.6,44.75,44.58,44.7,103200.0,24.7367,24.8199,24.7256,24.7922,103200.0
2011-03-28 10:30:00,44.7,44.74,44.68,44.68,76800.0,24.7922,24.8144,24.7811,24.7811,76800.0
2011-03-28 11:00:00,44.67,44.72,44.6,44.61,82200.0,24.7756,24.8033,24.7367,24.7423,82200.0
2011-03-28 11:30:00,44.61,44.61,44.4,44.44,94400.0,24.7423,24.7423,24.6258,24.648,94400.0
2011-03-28 12:00:00,44.44,44.45,44.33,44.34,141700.0,24.648,24.6535,24.587,24.5925,141700.0
2011-03-28 12:30:00,44.34,44.36,44.31,44.36,70700.0,24.5925,24.6036,24.5759,24.6036,70700.0
2011-03-28 13:00:00,44.36,44.37,44.31,44.33,65400.0,24.6036,24.6092,24.5759,24.587,65400.0
2011-03-28 13:30:00,44.34,44.37,44.32,44.33,79200.0,24.5925,24.6092,24.5814,24.587,79200.0
2011-03-28 14:00:00,44.33,44.35,44.3,44.33,63600.0,24.587,24.5981,24.5703,24.587,63600.0
2011-03-28 14:30:00,44.33,44.35,44.3,44.31,61900.0,24.587,24.5981,24.5703,24.5759,61900.0
2011-03-28 15:00:00,44.31,44.33,44.16,44.2,291400.0,24.5759,24.587,24.4927,24.5149,291400.0
2011-03-28 15:30:00,44.2,44.25,44.18,44.22,358800.0,24.5149,24.5426,24.5038,24.526,358800.0
2011-03-29 09:30:00,44.23,44.38,44.13,44.17,167600.0,24.5315,24.6147,24.476,24.4982,167600.0
2011-03-29 10:00:00,44.14,44.46,44.12,44.41,112800.0,24.4816,24.6591,24.4705,24.6313,112800.0
2011-03-29 10:30:00,44.41,44.53,44.37,44.52,90800.0,24.6313,24.6979,24.6092,24.6924,90800.0
2011-03-29 11:00:00,44.52,44.58,44.4,44.58,116800.0,24.6924,24.7256,24.6258,24.7256,116800.0
2011-03-29 11:30:00,44.57,44.65,44.53,44.61,112100.0,24.7201,24.7645,24.6979,24.7423,112100.0
2011-03-29 12:00:00,44.62,44.71,44.6,44.65,64500.0,24.7478,24.7977,24.7367,24.7645,64500.0
2011-03-29 12:30:00,44.65,44.7,44.55,44.6,97800.0,24.7645,24.7922,24.709,24.7367,97800.0
2011-03-29 13:00:00,44.59,44.68,44.57,44.66,61200.0,24.7312,24.7811,24.7201,24.77,61200.0
2011-03-29 13:30:00,44.66,44.71,44.65,44.67,64900.0,24.77,24.7977,24.7645,24.7756,64900.0
2011-03-29 14:00:00,44.66,44.75,44.62,44.64,90200.0,24.77,24.8199,24.7478,24.7589,90200.0
2011-03-29 14:30:00,44.65,44.65,44.6,44.62,113900.0,24.7645,24.7645,24.7367,24.7478,113900.0
2011-03-29 15:00:00,44.63,44.64,44.51,44.53,143400.0,24.7534,24.7589,24.6868,24.6979,143400.0
2011-03-29 15:30:00,44.53,44.56,44.42,44.53,472200.0,24.6979,24.7145,24.6369,24.6979,472200.0
2011-03-30 09:30:00,44.74,45.04,44.63,45.03,210200.0,24.8144,24.9808,24.7534,24.9752,210200.0
2011-03-30 10:00:00,45.02,45.03,44.92,44.94,174400.0,24.9697,24.9752,24.9142,24.9253,174400.0
2011-03-30 10:30:00,44.95,45.03,44.88,45.01,89700.0,24.9308,24.9752,24.892,24.9641,89700.0
2011-03-30 11:00:00,45.02,45.14,44.97,45.07,116900.0,24.9697,25.0362,24.9419,24.9974,116900.0
2011-03-30 11:30:00,45.07,45.08,44.97,44.98,75000.0,24.9974,25.003,24.9419,24.9475,75000.0
2011-03-30 12:00:00,44.99,45.22,44.99,45.2,92400.0,24.953,25.0806,24.953,25.0695,92400.0
2011-03-30 12:30:00,45.19,45.21,45.08,45.2,111000.0,25.064,25.0751,25.003,25.0695,111000.0
2011-03-30 13:00:00,45.2,45.25,45.15,45.18,101800.0,25.0695,25.0972,25.0418,25.0584,101800.0
2011-03-30 13:30:00,45.19,45.23,45.16,45.22,76400.0,25.064,25.0861,25.0473,25.0806,76400.0
2011-03-30 14:00:00,45.21,45.32,45.21,45.31,87200.0,25.0751,25.1361,25.0751,25.1305,87200.0
2011-03-30 14:30:00,45.31,45.31,45.16,45.2,81100.0,25.1305,25.1305,25.0473,25.0695,81100.0
2011-03-30 15:00:00,45.19,45.24,45.17,45.24,119200.0,25.064,25.0917,25.0529,25.0917,119200.0
2011-03-30 15:30:00,45.23,45.27,45.12,45.16,326600.0,25.0861,25.1083,25.0251,25.0473,326600.0
2011-03-31 09:30:00,45.05,45.21,44.86,44.87,209000.0,24.9863,25.0751,24.8809,24.8865,209000.0
2011-03-31 10:00:00,44.86,44.98,44.81,44.81,230400.0,24.8809,24.9475,24.8532,24.8532,230400.0
2011-03-31 10:30:00,44.82,44.89,44.79,44.87,133000.0,24.8587,24.8976,24.8421,24.8865,133000.0
2011-03-31 11:00:00,44.87,44.92,44.8,44.85,101400.0,24.8865,24.9142,24.8477,24.8754,101400.0
2011-03-31 11:30:00,44.85,44.85,44.78,44.8,77400.0,24.8754,24.8754,24.8366,24.8477,77400.0
2011-03-31 12:00:00,44.79,44.81,44.79,44.79,66500.0,24.8421,24.8532,24.8421,24.8421,66500.0
2011-03-31 12:30:00,44.8,44.8,44.73,44.75,122700.0,24.8477,24.8477,24.8088,24.8199,122700.0
2011-03-31 13:00:00,44.75,44.81,44.75,44.79,118400.0,24.8199,24.8532,24.8199,24.8421,118400.0
2011-03-31 13:30:00,44.79,44.83,44.71,44.71,110700.0,24.8421,24.8643,24.7977,24.7977,110700.0
2011-03-31 14:00:00,44.71,44.75,44.69,44.74,164000.0,24.7977,24.8199,24.7866,24.8144,164000.0
2011-03-31 14:30:00,44.74,44.81,44.73,44.79,84700.0,24.8144,24.8532,24.8088,24.8421,84700.0
2011-03-31 15:00:00,44.8,44.81,44.76,44.77,104500.0,24.8477,24.8532,24.8255,24.831,104500.0
2011-03-31 15:30:00,44.78,44.78,44.6,44.69,423200.0,24.8366,24.8366,24.7367,24.7866,423200.0
2011-04-01 09:30:00,44.74,44.9,44.66,44.67,244600.0,24.8144,24.9031,24.77,24.7756,244600.0
2011-04-01 10:00:00,44.66,44.8,44.66,44.74,163400.0,24.77,24.8477,24.77,24.8144,163400.0
2011-04-01 10:30:00,44.75,44.82,44.71,44.76,167600.0,24.8199,24.8587,24.7977,24.8255,167600.0
2011-04-01 11:00:00,44.76,44.88,44.73,44.83,132400.0,24.8255,24.892,24.8088,24.8643,132400.0
2011-04-01 11:30:00,44.82,44.88,44.79,44.81,90500.0,24.8587,24.892,24.8421,24.8532,90500.0
2011-04-01 12:00:00,44.81,44.83,44.75,44.78,97600.0,24.8532,24.8643,24.8199,24.8366,97600.0
2011-04-01 12:30:00,44.78,44.81,44.71,44.71,294300.0,24.8366,24.8532,24.7977,24.7977,294300.0
2011-04-01 13:00:00,44.72,44.76,44.68,44.69,119000.0,24.8033,24.8255,24.7811,24.7866,119000.0
2011-04-01 13:30:00,44.7,44.72,44.61,44.71,143700.0,24.7922,24.8033,24.7423,24.7977,143700.0
2011-04-01 14:00:00,44.71,44.72,44.61,44.63,177800.0,24.7977,24.8033,24.7423,24.7534,177800.0
2011-04-01 14:30:00,44.63,44.69,44.61,44.67,137800.0,24.7534,24.7866,24.7423,24.7756,137800.0
2011-04-01 15:00:00,44.67,44.7,44.61,44.69,210700.0,24.7756,24.7922,24.7423,24.7866,210700.0
2011-04-01 15:30:00,44.69,44.76,44.61,44.72,310900.0,24.7866,24.8255,24.7423,24.8033,310900.0
2011-04-04 09:30:00,44.8,44.84,44.71,44.78,159800.0,24.8477,24.8698,24.7977,24.8366,159800.0
2011-04-04 10:00:00,44.79,44.82,44.71,44.74,132800.0,24.8421,24.8587,24.7977,24.8144,132800.0
2011-04-04 10:30:00,44.75,44.88,44.71,44.8,78100.0,24.8199,24.892,24.7977,24.8477,78100.0
2011-04-04 11:00:00,44.8,44.86,44.76,44.86,59900.0,24.8477,24.8809,24.8255,24.8809,59900.0
2011-04-04 11:30:00,44.86,44.89,44.83,44.87,49300.0,24.8809,24.8976,24.8643,24.8865,49300.0
2011-04-04 12:00:00,44.86,44.86,44.8,44.82,55500.0,24.8809,24.8809,24.8477,24.8587,55500.0
2011-04-04 12:30:00,44.83,44.86,44.8,44.85,88400.0,24.8643,24.8809,24.8477,24.8754,88400.0
2011-04-04 13:00:00,44.86,44.86,44.81,44.82,52700.0,24.8809,24.8809,24.8532,24.8587,52700.0
2011-04-04 13:30:00,44.82,44.82,44.75,44.79,81400.0,24.8587,24.8587,24.8199,24.8421,81400.0
2011-04-04 14:00:00,44.8,44.86,44.8,44.84,55600.0,24.8477,24.8809,24.8477,24.8698,55600.0
2011-04-04 14:30:00,44.83,44.89,44.83,44.87,83900.0,24.8643,24.8976,24.8643,24.8865,83900.0
2011-04-04 15:00:00,44.87,44.9,44.83,44.88,143100.0,24.8865,24.9031,24.8643,24.892,143100.0
2011-04-04 15:30:00,44.87,44.92,44.83,44.9,231400.0,24.8865,24.9142,24.8643,24.9031,231400.0
2011-04-05 09:30:00,44.8,44.92,44.77,44.88,152100.0,24.8477,24.9142,24.831,24.892,152100.0
2011-04-05 10:00:00,44.87,44.92,44.83,44.86,130800.0,24.8865,24.9142,24.8643,24.8809,130800.0
2011-04-05 10:30:00,44.87,44.92,44.84,44.91,121600.0,24.8865,24.9142,24.8698,24.9087,121600.0
2011-04-05 11:00:00,44.91,45.0,44.9,44.98,123700.0,24.9087,24.9586,24.9031,24.9475,123700.0
2011-04-05 11:30:00,44.98,45.15,44.97,45.11,131500.0,24.9475,25.0418,24.9419,25.0196,131500.0
2011-04-05 12:00:00,45.1,45.17,45.1,45.17,91000.0,25.014,25.0529,25.014,25.0529,91000.0
2011-04-05 12:30:00,45.17,45.24,45.16,45.17,111400.0,25.0529,25.0917,25.0473,25.0529,111400.0
2011-04-05 13:00:00,45.17,45.21,45.09,45.09,128900.0,25.0529,25.0751,25.0085,25.0085,128900.0
2011-04-05 13:30:00,45.09,45.18,45.07,45.18,75800.0,25.0085,25.0584,24.9974,25.0584,75800.0
2011-04-05 14:00:00,45.17,45.22,45.12,45.18,101400.0,25.0529,25.0806,25.0251,25.0584,101400.0
2011-04-05 14:30:00,45.18,45.23,45.08,45.1,174200.0,25.0584,25.0861,25.003,25.014,174200.0
2011-04-05 15:00:00,45.1,45.1,44.85,44.85,220700.0,25.014,25.014,24.8754,24.8754,220700.0
2011-04-05 15:30:00,44.86,44.86,44.68,44.78,377000.0,24.8809,24.8809,24.7811,24.8366,377000.0
2011-04-06 09:30:00,44.84,44.87,44.68,44.71,186700.0,24.8698,24.8865,24.7811,24.7977,186700.0
2011-04-06 10:00:00,44.71,44.92,44.7,44.92,196500.0,24.7977,24.9142,24.7922,24.9142,196500.0
2011-04-06 10:30:00,44.91,45.03,44.88,44.99,128300.0,24.9087,24.9752,24.892,24.953,128300.0
2011-04-06 11:00:00,44.99,44.99,44.89,44.98,111800.0,24.953,24.953,24.8976,24.9475,111800.0
2011-04-06 11:30:00,44.98,45.11,44.95,45.02,105600.0,24.9475,25.0196,24.9308,24.9697,105600.0
2011-04-06 12:00:00,45.02,45.09,45.0,45.0,47000.0,24.9697,25.0085,24.9586,24.9586,47000.0
2011-04-06 12:30:00,45.0,45.02,44.96,45.0,100100.0,24.9586,24.9697,24.9364,24.9586,100100.0
2011-04-06 13:00:00,45.0,45.1,44.95,45.1,104400.0,24.9586,25.014,24.9308,25.014,104400.0
2011-04-06 13:30:00,45.09,45.11,45.02,45.03,47500.0,25.0085,25.0196,24.9697,24.9752,47500.0
2011-04-06 14:00:00,45.03,45.09,45.01,45.06,70200.0,24.9752,25.0085,24.9641,24.9919,70200.0
2011-04-06 14:30:00,45.06,45.09,45.02,45.04,60300.0,24.9919,25.0085,24.9697,24.9808,60300.0
2011-04-06 15:00:00,45.05,45.1,45.03,45.05,128600.0,24.9863,25.014,24.9752,24.9863,128600.0
2011-04-06 15:30:00,45.05,45.09,45.03,45.04,288600.0,24.9863,25.0085,24.9752,24.9808,288600.0
2011-04-07 09:30:00,44.96,44.96,44.61,44.84,247600.0,24.9364,24.9364,24.7423,24.8698,247600.0
2011-04-07 10:00:00,44.84,44.85,44.76,44.8,133100.0,24.8698,24.8754,24.8255,24.8477,133100.0
2011-04-07 10:30:00,44.8,44.83,44.67,44.8,207400.0,24.8477,24.8643,24.7756,24.8477,207400.0
2011-04-07 11:00:00,44.8,44.8,44.68,44.68,82200.0,24.8477,24.8477,24.7811,24.7811,82200.0
2011-04-07 11:30:00,44.68,44.78,44.64,44.77,150900.0,24.7811,24.8366,24.7589,24.831,150900.0
2011-04-07 12:00:00,44.77,44.78,44.68,44.74,81100.0,24.831,24.8366,24.7811,24.8144,81100.0
2011-04-07 12:30:00,44.73,44.76,44.7,44.73,78200.0,24.8088,24.8255,24.7922,24.8088,78200.0
2011-04-07 13:00:00,44.73,44.76,44.68,44.7,91200.0,24.8088,24.8255,24.7811,24.7922,91200.0
2011-04-07 13:30:00,44.69,44.72,44.66,44.68,74700.0,24.7866,24.8033,24.77,24.7811,74700.0
2011-04-07 14:00:00,44.69,44.76,44.68,44.74,110200.0,24.7866,24.8255,24.7811,24.8144,110200.0
2011-04-07 14:30:00,44.74,44.89,44.73,44.88,138400.0,24.8144,24.8976,24.8088,24.892,138400.0
2011-04-07 15:00:00,44.88,44.9,44.83,44.87,125300.0,24.892,24.9031,24.8643,24.8865,125300.0
2011-04-07 15:30:00,44.86,44.95,44.83,44.94,321000.0,24.8809,24.9308,24.8643,24.9253,321000.0
2011-04-08 09:30:00,45.26,45.26,44.96,44.97,281700.0,25.1028,25.1028,24.9364,24.9419,281700.0
2011-04-08 10:00:00,44.97,44.99,44.81,44.85,141500.0,24.9419,24.953,24.8532,24.8754,141500.0
2011-04-08 10:30:00,44.86,44.91,44.84,44.85,78600.0,24.8809,24.9087,24.8698,24.8754,78600.0
2011-04-08 11:00:00,44.84,44.98,44.81,44.92,122100.0,24.8698,24.9475,24.8532,24.9142,122100.0
2011-04-08 11:30:00,44.93,44.97,44.91,44.92,75800.0,24.9198,24.9419,24.9087,24.9142,75800.0
2011-04-08 12:00:00,44.92,44.99,44.92,44.94,42200.0,24.9142,24.953,24.9142,24.9253,42200.0
2011-04-08 12:30:00,44.95,44.98,44.89,44.9,57900.0,24.9308,24.9475,24.8976,24.9031,57900.0
2011-04-08 13:00:00,44.91,44.97,44.9,44.94,85400.0,24.9087,24.9419,24.9031,24.9253,85400.0
2011-04-08 13:30:00,44.94,44.96,44.91,44.93,76800.0,24.9253,24.9364,24.9087,24.9198,76800.0
2011-04-08 14:00:00,44.92,44.93,44.85,44.88,77700.0,24.9142,24.9198,24.8754,24.892,77700.0
2011-04-08 14:30:00,44.87,44.88,44.7,44.77,137300.0,24.8865,24.892,24.7922,24.831,137300.0
2011-04-08 15:00:00,44.77,44.87,44.72,44.86,161100.0,24.831,24.8865,24.8033,24.8809,161100.0
2011-04-08 15:30:00,44.85,44.9,44.81,44.82,551800.0,24.8754,24.9031,24.8532,24.8587,551800.0
2011-04-11 09:30:00,44.8,44.8,44.2,44.21,400300.0,24.8477,24.8477,24.5149,24.5204,400300.0
2011-04-11 10:00:00,44.22,44.43,44.22,44.24,170400.0,24.526,24.6424,24.526,24.5371,170400.0
2011-04-11 10:30:00,44.24,44.28,44.11,44.12,159400.0,24.5371,24.5592,24.465,24.4705,159400.0
2011-04-11 11:00:00,44.12,44.17,44.04,44.17,191900.0,24.4705,24.4982,24.4261,24.4982,191900.0
2011-04-11 11:30:00,44.17,44.22,44.1,44.11,191500.0,24.4982,24.526,24.4594,24.465,191500.0
2011-04-11 12:00:00,44.12,44.13,43.98,44.0,162900.0,24.4705,24.476,24.3929,24.4039,162900.0
2011-04-11 12:30:00,44.0,44.01,43.8,43.81,117200.0,24.4039,24.4095,24.293,24.2986,117200.0
2011-04-11 13:00:00,43.81,43.82,43.73,43.79,162400.0,24.2986,24.3041,24.2542,24.2875,162400.0
2011-04-11 13:30:00,43.79,43.89,43.77,43.86,125600.0,24.2875,24.3429,24.2764,24.3263,125600.0
2011-04-11 14:00:00,43.86,43.88,43.82,43.85,63200.0,24.3263,24.3374,24.3041,24.3208,63200.0
2011-04-11 14:30:00,43.84,43.86,43.8,43.84,165100.0,24.3152,24.3263,24.293,24.3152,165100.0
2011-04-11 15:00:00,43.84,43.85,43.78,43.83,199800.0,24.3152,24.3208,24.2819,24.3097,199800.0
2011-04-11 15:30:00,43.83,43.99,43.79,43.97,838200.0,24.3097,24.3984,24.2875,24.3873,838200.0
2011-04-12 09:30:00,43.96,44.06,43.73,43.84,368700.0,24.3818,24.4372,24.2542,24.3152,368700.0
2011-04-12 10:00:00,43.84,43.93,43.79,43.84,111300.0,24.3152,24.3651,24.2875,24.3152,111300.0
2011-04-12 10:30:00,43.83,43.83,43.52,43.54,183800.0,24.3097,24.3097,24.1377,24.1488,183800.0
2011-04-12 11:00:00,43.54,43.57,43.48,43.5,150200.0,24.1488,24.1655,24.1155,24.1266,150200.0
2011-04-12 11:30:00,43.51,43.59,43.5,43.51,137300.0,24.1322,24.1765,24.1266,24.1322,137300.0
2011-04-12 12:00:00,43.51,43.59,43.51,43.59,110700.0,24.1322,24.1765,24.1322,24.1765,110700.0
2011-04-12 12:30:00,43.58,43.59,43.51,43.54,195400.0,24.171,24.1765,24.1322,24.1488,195400.0
2011-04-12 13:00:00,43.54,43.57,43.51,43.57,80200.0,24.1488,24.1655,24.1322,24.1655,80200.0
2011-04-12 13:30:00,43.57,43.58,43.49,43.55,466400.0,24.1655,24.171,24.1211,24.1544,466400.0
2011-04-12 14:00:00,43.55,43.69,43.55,43.63,235000.0,24.1544,24.232,24.1544,24.1987,235000.0
2011-04-12 14:30:00,43.63,43.65,43.56,43.64,106900.0,24.1987,24.2098,24.1599,24.2043,106900.0
2011-04-12 15:00:00,43.63,43.67,43.52,43.53,206000.0,24.1987,24.2209,24.1377,24.1433,206000.0
2011-04-12 15:30:00,43.54,43.69,43.51,43.61,491700.0,24.1488,24.232,24.1322,24.1876,491700.0
2011-04-13 09:30:00,43.88,44.05,43.68,43.81,232400.0,24.3374,24.4317,24.2265,24.2986,232400.0
2011-04-13 10:00:00,43.8,43.84,43.67,43.81,172300.0,24.293,24.3152,24.2209,24.2986,172300.0
2011-04-13 10:30:00,43.81,43.91,43.77,43.81,109800.0,24.2986,24.354,24.2764,24.2986,109800.0
2011-04-13 11:00:00,43.81,43.85,43.77,43.8,153100.0,24.2986,24.3208,24.2764,24.293,153100.0
2011-04-13 11:30:00,43.79,43.84,43.76,43.77,90400.0,24.2875,24.3152,24.2708,24.2764,90400.0
2011-04-13 12:00:00,43.78,43.79,43.63,43.63,123100.0,24.2819,24.2875,24.1987,24.1987,123100.0
2011-04-13 12:30:00,43.63,43.65,43.58,43.64,54200.0,24.1987,24.2098,24.171,24.2043,54200.0
2011-04-13 13:00:00,43.64,43.71,43.63,43.66,42900.0,24.2043,24.2431,24.1987,24.2154,42900.0
2011-04-13 13:30:00,43.65,43.71,43.63,43.66,53100.0,24.2098,24.2431,24.1987,24.2154,53100.0
2011-04-13 14:00:00,43.65,43.76,43.64,43.74,67700.0,24.2098,24.2708,24.2043,24.2597,67700.0
2011-04-13 14:30:00,43.76,43.78,43.72,43.73,87600.0,24.2708,24.2819,24.2486,24.2542,87600.0
2011-04-13 15:00:00,43.73,43.76,43.62,43.64,265000.0,24.2542,24.2708,24.1932,24.2043,265000.0
2011-04-13 15:30:00,43.64,43.65,43.53,43.56,429900.0,24.2043,24.2098,24.1433,24.1599,429900.0
2011-04-14 09:30:00,43.34,43.46,43.27,43.34,173100.0,24.0379,24.1044,23.9991,24.0379,173100.0
2011-04-14 10:00:00,43.35,43.52,43.31,43.51,142000.0,24.0434,24.1377,24.0212,24.1322,142000.0
2011-04-14 10:30:00,43.5,43.72,43.49,43.71,145500.0,24.1266,24.2486,24.1211,24.2431,145500.0
2011-04-14 11:00:00,43.7,43.78,43.66,43.67,160800.0,24.2376,24.2819,24.2154,24.2209,160800.0
2011-04-14 11:30:00,43.68,43.82,43.65,43.8,100000.0,24.2265,24.3041,24.2098,24.293,100000.0
2011-04-14 12:00:00,43.8,43.91,43.79,43.9,110000.0,24.293,24.354,24.2875,24.3485,110000.0
2011-04-14 12:30:00,43.9,43.97,43.9,43.93,90100.0,24.3485,24.3873,24.3485,24.3651,90100.0
2011-04-14 13:00:00,43.94,44.04,43.91,44.0,97700.0,24.3707,24.4261,24.354,24.4039,97700.0
2011-04-14 13:30:00,43.99,44.0,43.85,43.87,68800.0,24.3984,24.4039,24.3208,24.3318,68800.0
2011-04-14 14:00:00,43.87,43.97,43.87,43.97,117700.0,24.3318,24.3873,24.3318,24.3873,117700.0
2011-04-14 14:30:00,43.97,44.07,43.92,43.97,168500.0,24.3873,24.4428,24.3596,24.3873,168500.0
2011-04-14 15:00:00,43.97,44.18,43.95,44.14,154700.0,24.3873,24.5038,24.3762,24.4816,154700.0
2011-04-14 15:30:00,44.14,44.18,44.03,44.05,388900.0,24.4816,24.5038,24.4206,24.4317,388900.0
2011-04-15 09:30:00,44.05,44.66,44.03,44.65,512000.0,24.4317,24.77,24.4206,24.7645,512000.0
2011-04-15 10:00:00,44.65,44.78,44.52,44.54,255100.0,24.7645,24.8366,24.6924,24.7034,255100.0
2011-04-15 10:30:00,44.55,44.61,44.46,44.59,189200.0,24.709,24.7423,24.6591,24.7312,189200.0
2011-04-15 11:00:00,44.59,44.61,44.41,44.46,134300.0,24.7312,24.7423,24.6313,24.6591,134300.0
2011-04-15 11:30:00,44.46,44.47,44.41,44.44,112300.0,24.6591,24.6646,24.6313,24.648,112300.0
2011-04-15 12:00:00,44.43,44.51,44.42,44.48,89000.0,24.6424,24.6868,24.6369,24.6702,89000.0
2011-04-15 12:30:00,44.48,44.58,44.48,44.57,70000.0,24.6702,24.7256,24.6702,24.7201,70000.0
2011-04-15 13:00:00,44.57,44.65,44.52,44.53,151100.0,24.7201,24.7645,24.6924,24.6979,151100.0
2011-04-15 13:30:00,44.52,44.55,44.5,44.52,111100.0,24.6924,24.709,24.6813,24.6924,111100.0
2011-04-15 14:00:00,44.53,44.54,44.44,44.45,92500.0,24.6979,24.7034,24.648,24.6535,92500.0
2011-04-15 14:30:00,44.45,44.49,44.33,44.37,122000.0,24.6535,24.6757,24.587,24.6092,122000.0
2011-04-15 15:00:00,44.37,44.5,44.37,44.43,146900.0,24.6092,24.6813,24.6092,24.6424,146900.0
2011-04-15 15:30:00,44.43,44.49,44.41,44.46,198300.0,24.6424,24.6757,24.6313,24.6591,198300.0
2011-04-18 09:30:00,44.12,44.12,43.84,44.03,226800.0,24.4705,24.4705,24.3152,24.4206,226800.0
2011-04-18 10:00:00,44.03,44.43,44.02,44.35,334700.0,24.4206,24.6424,24.415,24.5981,334700.0
2011-04-18 10:30:00,44.34,44.36,44.15,44.21,244300.0,24.5925,24.6036,24.4871,24.5204,244300.0
2011-04-18 11:00:00,44.2,44.23,44.06,44.1,168600.0,24.5149,24.5315,24.4372,24.4594,168600.0
2011-04-18 11:30:00,44.09,44.16,44.04,44.12,97500.0,24.4539,24.4927,24.4261,24.4705,97500.0
2011-04-18 12:00:00,44.11,44.17,44.06,44.09,97900.0,24.465,24.4982,24.4372,24.4539,97900.0
2011-04-18 12:30:00,44.09,44.12,44.05,44.12,71000.0,24.4539,24.4705,24.4317,24.4705,71000.0
2011-04-18 13:00:00,44.11,44.15,44.07,44.08,98800.0,24.465,24.4871,24.4428,24.4483,98800.0
2011-04-18 13:30:00,44.07,44.21,44.07,44.19,68300.0,24.4428,24.5204,24.4428,24.5093,68300.0
2011-04-18 14:00:00,44.18,44.22,44.15,44.18,104400.0,24.5038,24.526,24.4871,24.5038,104400.0
2011-04-18 14:30:00,44.18,44.24,44.14,44.19,191900.0,24.5038,24.5371,24.4816,24.5093,191900.0
2011-04-18 15:00:00,44.18,44.26,44.1,44.16,154600.0,24.5038,24.5482,24.4594,24.4927,154600.0
2011-04-18 15:30:00,44.18,44.21,44.07,44.1,405900.0,24.5038,24.5204,24.4428,24.4594,405900.0
2011-04-19 09:30:00,44.03,44.49,43.98,44.42,402400.0,24.4206,24.6757,24.3929,24.6369,402400.0
2011-04-19 10:00:00,44.41,44.53,44.32,44.5,259100.0,24.6313,24.6979,24.5814,24.6813,259100.0
2011-04-19 10:30:00,44.5,44.51,44.39,44.39,138600.0,24.6813,24.6868,24.6203,24.6203,138600.0
2011-04-19 11:00:00,44.4,44.41,44.28,44.33,157300.0,24.6258,24.6313,24.5592,24.587,157300.0
2011-04-19 11:30:00,44.34,44.34,44.2,44.23,152100.0,24.5925,24.5925,24.5149,24.5315,152100.0
2011-04-19 12:00:00,44.25,44.38,44.23,44.37,134000.0,24.5426,24.6147,24.5315,24.6092,134000.0
2011-04-19 12:30:00,44.37,44.38,44.32,44.36,29900.0,24.6092,24.6147,24.5814,24.6036,29900.0
2011-04-19 13:00:00,44.36,44.39,44.29,44.31,117000.0,24.6036,24.6203,24.5648,24.5759,117000.0
2011-04-19 13:30:00,44.31,44.34,44.25,44.3,147400.0,24.5759,24.5925,24.5426,24.5703,147400.0
2011-04-19 14:00:00,44.3,44.35,44.27,44.29,136400.0,24.5703,24.5981,24.5537,24.5648,136400.0
2011-04-19 14:30:00,44.29,44.32,44.23,44.23,116000.0,24.5648,24.5814,24.5315,24.5315,116000.0
2011-04-19 15:00:00,44.23,44.32,44.21,44.27,178200.0,24.5315,24.5814,24.5204,24.5537,178200.0
2011-04-19 15:30:00,44.27,44.3,44.24,44.29,311100.0,24.5537,24.5703,24.5371,24.5648,311100.0
2011-04-20 09:30:00,44.62,44.85,44.42,44.72,245100.0,24.7478,24.8754,24.6369,24.8033,245100.0
2011-04-20 10:00:00,44.73,44.79,44.52,44.54,239600.0,24.8088,24.8421,24.6924,24.7034,239600.0
2011-04-20 10:30:00,44.55,44.55,44.47,44.53,122900.0,24.709,24.709,24.6646,24.6979,122900.0
2011-04-20 11:00:00,44.53,44.53,44.43,44.52,321600.0,24.6979,24.6979,24.6424,24.6924,321600.0
2011-04-20 11:30:00,44.53,44.64,44.51,44.58,161500.0,24.6979,24.7589,24.6868,24.7256,161500.0
2011-04-20 12:00:00,44.58,44.6,44.49,44.5,179900.0,24.7256,24.7367,24.6757,24.6813,179900.0
2011-04-20 12:30:00,44.51,44.56,44.49,44.5,100300.0,24.6868,24.7145,24.6757,24.6813,100300.0
2011-04-20 13:00:00,44.5,44.53,44.45,44.48,77900.0,24.6813,24.6979,24.6535,24.6702,77900.0
2011-04-20 13:30:00,44.48,44.5,44.45,44.48,97100.0,24.6702,24.6813,24.6535,24.6702,97100.0
2011-04-20 14:00:00,44.48,44.48,44.4,44.41,92600.0,24.6702,24.6702,24.6258,24.6313,92600.0
2011-04-20 14:30:00,44.41,44.45,44.38,44.38,119700.0,24.6313,24.6535,24.6147,24.6147,119700.0
2011-04-20 15:00:00,44.39,44.46,44.35,44.41,208300.0,24.6203,24.6591,24.5981,24.6313,208300.0
2011-04-20 15:30:00,44.4,44.48,44.37,44.46,464400.0,24.6258,24.6702,24.6092,24.6591,464400.0
2011-04-21 09:30:00,44.58,44.65,44.48,44.62,200900.0,24.7256,24.7645,24.6702,24.7478,200900.0
2011-04-21 10:00:00,44.63,44.94,44.56,44.86,202800.0,24.7534,24.9253,24.7145,24.8809,202800.0
2011-04-21 10:30:00,44.87,44.87,44.68,44.78,109200.0,24.8865,24.8865,24.7811,24.8366,109200.0
2011-04-21 11:00:00,44.78,44.78,44.68,44.73,73800.0,24.8366,24.8366,24.7811,24.8088,73800.0
2011-04-21 11:30:00,44.74,44.79,44.69,44.7,83000.0,24.8144,24.8421,24.7866,24.7922,83000.0
2011-04-21 12:00:00,44.7,44.7,44.64,44.7,78500.0,24.7922,24.7922,24.7589,24.7922,78500.0
2011-04-21 12:30:00,44.69,44.7,44.63,44.65,56600.0,24.7866,24.7922,24.7534,24.7645,56600.0
2011-04-21 13:00:00,44.64,44.65,44.62,44.63,26600.0,24.7589,24.7645,24.7478,24.7534,26600.0
2011-04-21 13:30:00,44.63,44.71,44.63,44.71,34400.0,24.7534,24.7977,24.7534,24.7977,34400.0
2011-04-21 14:00:00,44.7,44.71,44.65,44.65,37000.0,24.7922,24.7977,24.7645,24.7645,37000.0
2011-04-21 14:30:00,44.65,44.67,44.62,44.66,50500.0,24.7645,24.7756,24.7478,24.77,50500.0
2011-04-21 15:00:00,44.66,44.67,44.6,44.6,104000.0,24.77,24.7756,24.7367,24.7367,104000.0
2011-04-21 15:30:00,44.61,44.79,44.6,44.75,322700.0,24.7423,24.8421,24.7367,24.8199,322700.0
2011-04-25 09:30:00,44.86,44.86,44.68,44.86,134800.0,24.8809,24.8809,24.7811,24.8809,134800.0
2011-04-25 10:00:00,44.83,45.0,44.82,44.92,123200.0,24.8643,24.9586,24.8587,24.9142,123200.0
2011-04-25 10:30:00,44.92,45.01,44.9,44.92,134600.0,24.9142,24.9641,24.9031,24.9142,134600.0
2011-04-25 11:00:00,44.91,45.0,44.87,44.98,103700.0,24.9087,24.9586,24.8865,24.9475,103700.0
2011-04-25 11:30:00,44.98,45.0,44.95,44.99,92100.0,24.9475,24.9586,24.9308,24.953,92100.0
2011-04-25 12:00:00,44.98,45.01,44.96,44.99,43700.0,24.9475,24.9641,24.9364,24.953,43700.0
2011-04-25 12:30:00,45.0,45.05,44.99,45.02,43300.0,24.9586,24.9863,24.953,24.9697,43300.0
2011-04-25 13:00:00,45.02,45.08,45.01,45.07,103600.0,24.9697,25.003,24.9641,24.9974,103600.0
2011-04-25 13:30:00,45.06,45.13,45.05,45.1,92700.0,24.9919,25.0307,24.9863,25.014,92700.0
2011-04-25 14:00:00,45.09,45.18,45.09,45.14,137400.0,25.0085,25.0584,25.0085,25.0362,137400.0
2011-04-25 14:30:00,45.14,45.17,45.14,45.15,79600.0,25.0362,25.0529,25.0362,25.0418,79600.0
2011-04-25 15:00:00,45.14,45.16,45.12,45.15,258300.0,25.0362,25.0473,25.0251,25.0418,258300.0
2011-04-25 15:30:00,45.16,45.17,45.09,45.11,399600.0,25.0473,25.0529,25.0085,25.0196,399600.0
2011-04-26 09:30:00,45.33,45.58,45.23,45.55,206800.0,25.1416,25.2803,25.0861,25.2636,206800.0
2011-04-26 10:00:00,45.53,45.74,45.43,45.7,242200.0,25.2525,25.369,25.1971,25.3468,242200.0
2011-04-26 10:30:00,45.71,45.77,45.66,45.7,187400.0,25.3524,25.3857,25.3246,25.3468,187400.0
2011-04-26 11:00:00,45.7,45.84,45.67,45.83,230700.0,25.3468,25.4245,25.3302,25.4189,230700.0
2011-04-26 11:30:00,45.82,45.9,45.82,45.86,301300.0,25.4134,25.4578,25.4134,25.4356,301300.0
2011-04-26 12:00:00,45.86,45.92,45.83,45.9,212100.0,25.4356,25.4688,25.4189,25.4578,212100.0
2011-04-26 12:30:00,45.9,45.94,45.89,45.92,137700.0,25.4578,25.4799,25.4522,25.4688,137700.0
2011-04-26 13:00:00,45.91,45.93,45.89,45.93,100400.0,25.4633,25.4744,25.4522,25.4744,100400.0
2011-04-26 13:30:00,45.92,45.92,45.8,45.82,122300.0,25.4688,25.4688,25.4023,25.4134,122300.0
2011-04-26 14:00:00,45.83,45.9,45.79,45.84,196700.0,25.4189,25.4578,25.3967,25.4245,196700.0
2011-04-26 14:30:00,45.84,45.93,45.81,45.83,156900.0,25.4245,25.4744,25.4078,25.4189,156900.0
2011-04-26 15:00:00,45.82,45.84,45.75,45.78,155000.0,25.4134,25.4245,25.3746,25.3912,155000.0
2011-04-26 15:30:00,45.77,45.8,45.72,45.76,378400.0,25.3857,25.4023,25.3579,25.3801,378400.0
2011-04-27 09:30:00,45.84,45.99,45.68,45.96,183900.0,25.4245,25.5077,25.3357,25.491,183900.0
2011-04-27 10:00:00,45.97,46.12,45.9,45.98,227000.0,25.4966,25.5798,25.4578,25.5021,227000.0
2011-04-27 10:30:00,45.98,46.05,45.83,45.83,101700.0,25.5021,25.5409,25.4189,25.4189,101700.0
2011-04-27 11:00:00,45.84,45.93,45.83,45.87,97400.0,25.4245,25.4744,25.4189,25.4411,97400.0
2011-04-27 11:30:00,45.86,45.89,45.74,45.75,100500.0,25.4356,25.4522,25.369,25.3746,100500.0
2011-04-27 12:00:00,45.74,45.78,45.69,45.72,57700.0,25.369,25.3912,25.3413,25.3579,57700.0
2011-04-27 12:30:00,45.73,45.83,45.67,45.69,154200.0,25.3635,25.4189,25.3302,25.3413,154200.0
2011-04-27 13:00:00,45.69,45.73,45.62,45.71,110400.0,25.3413,25.3635,25.3025,25.3524,110400.0
2011-04-27 13:30:00,45.71,45.76,45.66,45.69,190800.0,25.3524,25.3801,25.3246,25.3413,190800.0
2011-04-27 14:00:00,45.69,45.7,45.62,45.67,170500.0,25.3413,25.3468,25.3025,25.3302,170500.0
2011-04-27 14:30:00,45.67,45.82,45.65,45.81,121200.0,25.3302,25.4134,25.3191,25.4078,121200.0
2011-04-27 15:00:00,45.81,45.91,45.79,45.9,140300.0,25.4078,25.4633,25.3967,25.4578,140300.0
2011-04-27 15:30:00,45.91,46.14,45.9,46.05,414300.0,25.4633,25.5909,25.4578,25.5409,414300.0
2011-04-28 09:30:00,46.04,46.04,45.71,45.8,265800.0,25.5354,25.5354,25.3524,25.4023,265800.0
2011-04-28 10:00:00,45.81,45.93,45.74,45.92,161100.0,25.4078,25.4744,25.369,25.4688,161100.0
2011-04-28 10:30:00,45.92,45.94,45.8,45.94,94100.0,25.4688,25.4799,25.4023,25.4799,94100.0
2011-04-28 11:00:00,45.93,46.0,45.88,45.97,90800.0,25.4744,25.5132,25.4467,25.4966,90800.0
2011-04-28 11:30:00,45.97,46.13,45.93,46.13,141600.0,25.4966,25.5853,25.4744,25.5853,141600.0
2011-04-28 12:00:00,46.13,46.17,46.07,46.15,78100.0,25.5853,25.6075,25.552,25.5964,78100.0
2011-04-28 12:30:00,46.15,46.25,46.12,46.23,105300.0,25.5964,25.6519,25.5798,25.6408,105300.0
2011-04-28 13:00:00,46.24,46.24,46.05,46.14,58300.0,25.6463,25.6463,25.5409,25.5909,58300.0
2011-04-28 13:30:00,46.15,46.28,46.15,46.2,88800.0,25.5964,25.6685,25.5964,25.6241,88800.0
2011-04-28 14:00:00,46.2,46.28,46.19,46.19,75300.0,25.6241,25.6685,25.6186,25.6186,75300.0
2011-04-28 14:30:00,46.19,46.24,46.13,46.24,87100.0,25.6186,25.6463,25.5853,25.6463,87100.0
2011-04-28 15:00:00,46.24,46.34,46.17,46.32,111400.0,25.6463,25.7018,25.6075,25.6907,111400.0
2011-04-28 15:30:00,46.31,46.43,46.27,46.31,278300.0,25.6852,25.7517,25.663,25.6852,278300.0
2011-04-29 09:30:00,46.3,46.42,46.18,46.4,105500.0,25.6796,25.7462,25.6131,25.7351,105500.0
2011-04-29 10:00:00,46.4,46.5,46.39,46.45,71900.0,25.7351,25.7905,25.7295,25.7628,71900.0
2011-04-29 10:30:00,46.44,46.49,46.32,46.34,143400.0,25.7573,25.785,25.6907,25.7018,143400.0
2011-04-29 11:00:00,46.34,46.43,46.32,46.34,82500.0,25.7018,25.7517,25.6907,25.7018,82500.0
2011-04-29 11:30:00,46.35,46.37,46.25,46.25,94000.0,25.7073,25.7184,25.6519,25.6519,94000.0
2011-04-29 12:00:00,46.26,46.35,46.26,46.35,61600.0,25.6574,25.7073,25.6574,25.7073,61600.0
2011-04-29 12:30:00,46.33,46.33,46.25,46.32,60700.0,25.6962,25.6962,25.6519,25.6907,60700.0
2011-04-29 13:00:00,46.31,46.31,46.25,46.27,66700.0,25.6852,25.6852,25.6519,25.663,66700.0
2011-04-29 13:30:00,46.27,46.32,46.18,46.19,128700.0,25.663,25.6907,25.6131,25.6186,128700.0
2011-04-29 14:00:00,46.19,46.28,46.19,46.28,43100.0,25.6186,25.6685,25.6186,25.6685,43100.0
2011-04-29 14:30:00,46.27,46.29,46.23,46.25,97100.0,25.663,25.6741,25.6408,25.6519,97100.0
2011-04-29 15:00:00,46.24,46.29,46.2,46.22,149200.0,25.6463,25.6741,25.6241,25.6352,149200.0
2011-04-29 15:30:00,46.23,46.46,46.22,46.42,418600.0,25.6408,25.7683,25.6352,25.7462,418600.0
2011-05-02 09:30:00,46.5,46.73,46.42,46.53,323000.0,25.7905,25.9181,25.7462,25.8072,323000.0
2011-05-02 10:00:00,46.53,46.73,46.51,46.7,165200.0,25.8072,25.9181,25.7961,25.9015,165200.0
2011-05-02 10:30:00,46.71,46.71,46.61,46.66,65400.0,25.907,25.907,25.8515,25.8793,65400.0
2011-05-02 11:00:00,46.66,46.7,46.65,46.67,85200.0,25.8793,25.9015,25.8737,25.8848,85200.0
2011-05-02 11:30:00,46.67,46.68,46.6,46.64,89300.0,25.8848,25.8904,25.846,25.8682,89300.0
2011-05-02 12:00:00,46.64,46.69,46.55,46.55,84600.0,25.8682,25.8959,25.8183,25.8183,84600.0
2011-05-02 12:30:00,46.55,46.6,46.52,46.59,161400.0,25.8183,25.846,25.8016,25.8405,161400.0
2011-05-02 13:00:00,46.58,46.67,46.58,46.64,111200.0,25.8349,25.8848,25.8349,25.8682,111200.0
2011-05-02 13:30:00,46.64,46.65,46.6,46.63,73600.0,25.8682,25.8737,25.846,25.8626,73600.0
2011-05-02 14:00:00,46.63,46.69,46.6,46.61,82900.0,25.8626,25.8959,25.846,25.8515,82900.0
2011-05-02 14:30:00,46.6,46.66,46.55,46.56,83200.0,25.846,25.8793,25.8183,25.8238,83200.0
2011-05-02 15:00:00,46.57,46.64,46.5,46.5,99500.0,25.8294,25.8682,25.7905,25.7905,99500.0
2011-05-02 15:30:00,46.5,46.6,46.5,46.53,473200.0,25.7905,25.846,25.7905,25.8072,473200.0
2011-05-03 09:30:00,46.54,46.69,46.48,46.69,306400.0,25.8127,25.8959,25.7794,25.8959,306400.0
2011-05-03 10:00:00,46.69,47.33,46.69,47.3,576300.0,25.8959,26.2509,25.8959,26.2342,576300.0
2011-05-03 10:30:00,47.3,47.39,47.17,47.18,249300.0,26.2342,26.2842,26.1621,26.1677,249300.0
2011-05-03 11:00:00,47.19,47.32,47.08,47.3,220700.0,26.1732,26.2453,26.1122,26.2342,220700.0
2011-05-03 11:30:00,47.29,47.4,47.25,47.38,111200.0,26.2287,26.2897,26.2065,26.2786,111200.0
2011-05-03 12:00:00,47.37,47.43,47.2,47.21,194100.0,26.2731,26.3063,26.1788,26.1843,194100.0
2011-05-03 12:30:00,47.21,47.26,47.12,47.12,90500.0,26.1843,26.2121,26.1344,26.1344,90500.0
2011-05-03 13:00:00,47.12,47.16,47.05,47.05,116600.0,26.1344,26.1566,26.0956,26.0956,116600.0
2011-05-03 13:30:00,47.05,47.11,47.02,47.07,194900.0,26.0956,26.1289,26.0789,26.1067,194900.0
2011-05-03 14:00:00,47.06,47.09,46.85,46.88,248800.0,26.1011,26.1178,25.9847,26.0013,248800.0
2011-05-03 14:30:00,46.87,46.92,46.64,46.66,237400.0,25.9957,26.0235,25.8682,25.8793,237400.0
2011-05-03 15:00:00,46.67,46.91,46.67,46.9,171900.0,25.8848,26.0179,25.8848,26.0124,171900.0
2011-05-03 15:30:00,46.9,46.9,46.68,46.72,686600.0,26.0124,26.0124,25.8904,25.9126,686600.0
2011-05-04 09:30:00,46.72,46.75,46.45,46.56,268300.0,25.9126,25.9292,25.7628,25.8238,268300.0
2011-05-04 10:00:00,46.56,46.56,46.41,46.47,158400.0,25.8238,25.8238,25.7406,25.7739,158400.0
2011-05-04 10:30:00,46.48,46.66,46.41,46.65,176900.0,25.7794,25.8793,25.7406,25.8737,176900.0
2011-05-04 11:00:00,46.65,46.67,46.52,46.66,99900.0,25.8737,25.8848,25.8016,25.8793,99900.0
2011-05-04 11:30:00,46.66,46.86,46.66,46.78,99800.0,25.8793,25.9902,25.8793,25.9458,99800.0
2011-05-04 12:00:00,46.79,46.8,46.67,46.73,138000.0,25.9514,25.9569,25.8848,25.9181,138000.0
2011-05-04 12:30:00,46.73,46.85,46.73,46.81,123300.0,25.9181,25.9847,25.9181,25.9625,123300.0
2011-05-04 13:00:00,46.82,46.9,46.79,46.88,91900.0,25.968,26.0124,25.9514,26.0013,91900.0
2011-05-04 13:30:00,46.88,46.89,46.71,46.8,125900.0,26.0013,26.0068,25.907,25.9569,125900.0
2011-05-04 14:00:00,46.79,46.9,46.76,46.83,179100.0,25.9514,26.0124,25.9347,25.9736,179100.0
2011-05-04 14:30:00,46.84,46.96,46.83,46.88,172200.0,25.9791,26.0457,25.9736,26.0013,172200.0
2011-05-04 15:00:00,46.89,46.93,46.82,46.88,249300.0,26.0068,26.029,25.968,26.0013,249300.0
2011-05-04 15:30:00,46.88,47.06,46.84,47.01,598900.0,26.0013,26.1011,25.9791,26.0734,598900.0
2011-05-05 09:30:00,46.92,46.96,46.65,46.9,220800.0,26.0235,26.0457,25.8737,26.0124,220800.0
2011-05-05 10:00:00,46.9,46.9,46.47,46.62,195600.0,26.0124,26.0124,25.7739,25.8571,195600.0
2011-05-05 10:30:00,46.62,46.63,46.49,46.52,173500.0,25.8571,25.8626,25.785,25.8016,173500.0
2011-05-05 11:00:00,46.52,46.54,46.33,46.38,200800.0,25.8016,25.8127,25.6962,25.724,200800.0
2011-05-05 11:30:00,46.38,46.62,46.37,46.62,77600.0,25.724,25.8571,25.7184,25.8571,77600.0
2011-05-05 12:00:00,46.62,46.77,46.57,46.73,116100.0,25.8571,25.9403,25.8294,25.9181,116100.0
2011-05-05 12:30:00,46.72,46.74,46.66,46.67,76000.0,25.9126,25.9236,25.8793,25.8848,76000.0
2011-05-05 13:00:00,46.67,46.74,46.67,46.73,65800.0,25.8848,25.9236,25.8848,25.9181,65800.0
2011-05-05 13:30:00,46.72,46.75,46.7,46.75,70100.0,25.9126,25.9292,25.9015,25.9292,70100.0
2011-05-05 14:00:00,46.74,46.77,46.62,46.71,134500.0,25.9236,25.9403,25.8571,25.907,134500.0
2011-05-05 14:30:00,46.7,46.78,46.66,46.66,115800.0,25.9015,25.9458,25.8793,25.8793,115800.0
2011-05-05 15:00:00,46.66,46.67,46.24,46.32,290600.0,25.8793,25.8848,25.6463,25.6907,290600.0
2011-05-05 15:30:00,46.32,46.54,46.3,46.53,452100.0,25.6907,25.8127,25.6796,25.8072,452100.0
2011-05-06 09:30:00,47.08,47.41,46.89,47.21,226800.0,26.1122,26.2953,26.0068,26.1843,226800.0
2011-05-06 10:00:00,47.2,47.3,47.07,47.21,187700.0,26.1788,26.2342,26.1067,26.1843,187700.0
2011-05-06 10:30:00,47.21,47.22,47.09,47.09,148400.0,26.1843,26.1899,26.1178,26.1178,148400.0
2011-05-06 11:00:00,47.09,47.21,47.09,47.19,149500.0,26.1178,26.1843,26.1178,26.1732,149500.0
2011-05-06 11:30:00,47.18,47.21,47.13,47.2,100200.0,26.1677,26.1843,26.14,26.1788,100200.0
2011-05-06 12:00:00,47.2,47.23,47.12,47.14,174200.0,26.1788,26.1954,26.1344,26.1455,174200.0
2011-05-06 12:30:00,47.14,47.19,47.03,47.09,180000.0,26.1455,26.1732,26.0845,26.1178,180000.0
2011-05-06 13:00:00,47.1,47.15,46.85,46.99,158700.0,26.1233,26.151,25.9847,26.0623,158700.0
2011-05-06 13:30:00,46.99,47.04,46.9,46.98,73200.0,26.0623,26.09,26.0124,26.0568,73200.0
2011-05-06 14:00:00,46.98,47.1,46.91,46.94,86500.0,26.0568,26.1233,26.0179,26.0346,86500.0
2011-05-06 14:30:00,46.94,46.96,46.76,46.89,129800.0,26.0346,26.0457,25.9347,26.0068,129800.0
2011-05-06 15:00:00,46.88,46.96,46.81,46.85,87500.0,26.0013,26.0457,25.9625,25.9847,87500.0
2011-05-06 15:30:00,46.85,47.05,46.82,46.89,395300.0,25.9847,26.0956,25.968,26.0068,395300.0
2011-05-09 09:30:00,46.91,47.06,46.83,46.9,104500.0,26.0179,26.1011,25.9736,26.0124,104500.0
2011-05-09 10:00:00,46.92,46.98,46.88,46.92,79600.0,26.0235,26.0568,26.0013,26.0235,79600.0
2011-05-09 10:30:00,46.93,46.94,46.79,46.87,128200.0,26.029,26.0346,25.9514,25.9957,128200.0
2011-05-09 11:00:00,46.86,46.95,46.8,46.92,63500.0,25.9902,26.0401,25.9569,26.0235,63500.0
2011-05-09 11:30:00,46.92,46.95,46.85,46.94,62100.0,26.0235,26.0401,25.9847,26.0346,62100.0
2011-05-09 12:00:00,46.93,47.13,46.93,47.09,90700.0,26.029,26.14,26.029,26.1178,90700.0
2011-05-09 12:30:00,47.09,47.14,47.05,47.13,42900.0,26.1178,26.1455,26.0956,26.14,42900.0
2011-05-09 13:00:00,47.11,47.12,46.98,46.99,66600.0,26.1289,26.1344,26.0568,26.0623,66600.0
2011-05-09 13:30:00,47.0,47.03,46.97,46.99,102100.0,26.0679,26.0845,26.0512,26.0623,102100.0
2011-05-09 14:00:00,46.99,47.0,46.91,46.92,94200.0,26.0623,26.0679,26.0179,26.0235,94200.0
2011-05-09 14:30:00,46.93,47.03,46.92,46.95,108600.0,26.029,26.0845,26.0235,26.0401,108600.0
2011-05-09 15:00:00,46.94,47.01,46.94,46.97,154600.0,26.0346,26.0734,26.0346,26.0512,154600.0
2011-05-09 15:30:00,46.97,47.05,46.96,47.0,273200.0,26.0512,26.0956,26.0457,26.0679,273200.0
2011-05-10 09:30:00,47.16,47.44,47.1,47.4,157800.0,26.1566,26.3119,26.1233,26.2897,157800.0
2011-05-10 10:00:00,47.4,47.49,47.25,47.25,207000.0,26.2897,26.3396,26.2065,26.2065,207000.0
2011-05-10 10:30:00,47.25,47.47,47.21,47.47,233500.0,26.2065,26.3285,26.1843,26.3285,233500.0
2011-05-10 11:00:00,47.48,47.6,47.46,47.55,158600.0,26.3341,26.4006,26.323,26.3729,158600.0
2011-05-10 11:30:00,47.56,47.59,47.39,47.41,140700.0,26.3784,26.3951,26.2842,26.2953,140700.0
2011-05-10 12:00:00,47.42,47.49,47.33,47.46,123600.0,26.3008,26.3396,26.2509,26.323,123600.0
2011-05-10 12:30:00,47.45,47.57,47.45,47.52,75200.0,26.3174,26.384,26.3174,26.3563,75200.0
2011-05-10 13:00:00,47.52,47.52,47.47,47.52,75100.0,26.3563,26.3563,26.3285,26.3563,75100.0
2011-05-10 13:30:00,47.52,47.57,47.5,47.57,99500.0,26.3563,26.384,26.3452,26.384,99500.0
2011-05-10 14:00:00,47.57,47.59,47.52,47.59,73100.0,26.384,26.3951,26.3563,26.3951,73100.0
2011-05-10 14:30:00,47.58,47.7,47.55,47.68,127900.0,26.3895,26.4561,26.3729,26.445,127900.0
2011-05-10 15:00:00,47.69,47.76,47.65,47.72,125900.0,26.4505,26.4894,26.4284,26.4672,125900.0
2011-05-10 15:30:00,47.72,47.72,47.62,47.65,261600.0,26.4672,26.4672,26.4117,26.4284,261600.0
2011-05-11 09:30:00,47.55,47.61,47.35,47.4,236400.0,26.3729,26.4062,26.262,26.2897,236400.0
2011-05-11 10:00:00,47.4,47.58,47.35,47.58,237100.0,26.2897,26.3895,26.262,26.3895,237100.0
2011-05-11 10:30:00,47.57,47.66,47.49,47.63,95800.0,26.384,26.4339,26.3396,26.4173,95800.0
2011-05-11 11:00:00,47.62,47.62,47.48,47.49,53600.0,26.4117,26.4117,26.3341,26.3396,53600.0
2011-05-11 11:30:00,47.49,47.59,47.44,47.51,174000.0,26.3396,26.3951,26.3119,26.3507,174000.0
2011-05-11 12:00:00,47.51,47.52,47.3,47.43,202300.0,26.3507,26.3563,26.2342,26.3063,202300.0
2011-05-11 12:30:00,47.43,47.53,47.4,47.52,127100.0,26.3063,26.3618,26.2897,26.3563,127100.0
2011-05-11 13:00:00,47.52,47.52,47.42,47.43,84000.0,26.3563,26.3563,26.3008,26.3063,84000.0
2011-05-11 13:30:00,47.43,47.51,47.34,47.47,171300.0,26.3063,26.3507,26.2564,26.3285,171300.0
2011-05-11 14:00:00,47.47,47.47,47.34,47.42,156300.0,26.3285,26.3285,26.2564,26.3008,156300.0
2011-05-11 14:30:00,47.43,47.48,47.4,47.42,128500.0,26.3063,26.3341,26.2897,26.3008,128500.0
2011-05-11 15:00:00,47.42,47.53,47.4,47.49,171500.0,26.3008,26.3618,26.2897,26.3396,171500.0
2011-05-11 15:30:00,47.49,47.68,47.42,47.63,508400.0,26.3396,26.445,26.3008,26.4173,508400.0
2011-05-12 09:30:00,47.7,47.84,47.54,47.68,141000.0,26.4561,26.5337,26.3674,26.445,141000.0
2011-05-12 10:00:00,47.7,47.74,47.46,47.49,166800.0,26.4561,26.4783,26.323,26.3396,166800.0
2011-05-12 10:30:00,47.48,47.55,47.43,47.51,102600.0,26.3341,26.3729,26.3063,26.3507,102600.0
2011-05-12 11:00:00,47.51,47.65,47.49,47.61,77100.0,26.3507,26.4284,26.3396,26.4062,77100.0
2011-05-12 11:30:00,47.6,47.7,47.58,47.65,56300.0,26.4006,26.4561,26.3895,26.4284,56300.0
2011-05-12 12:00:00,47.65,47.7,47.63,47.7,43800.0,26.4284,26.4561,26.4173,26.4561,43800.0
2011-05-12 12:30:00,47.7,47.8,47.63,47.79,67500.0,26.4561,26.5116,26.4173,26.506,67500.0
2011-05-12 13:00:00,47.79,47.99,47.78,47.91,84700.0,26.506,26.6169,26.5005,26.5726,84700.0
2011-05-12 13:30:00,47.91,48.0,47.88,48.0,90500.0,26.5726,26.6225,26.5559,26.6225,90500.0
2011-05-12 14:00:00,48.0,48.15,47.99,48.12,178500.0,26.6225,26.7057,26.6169,26.689,178500.0
2011-05-12 14:30:00,48.11,48.13,48.01,48.02,112300.0,26.6835,26.6946,26.628,26.6336,112300.0
2011-05-12 15:00:00,48.02,48.12,47.99,48.1,97400.0,26.6336,26.689,26.6169,26.6779,97400.0
2011-05-12 15:30:00,48.1,48.19,48.07,48.13,323700.0,26.6779,26.7279,26.6613,26.6946,323700.0
2011-05-13 09:30:00,48.23,48.34,48.11,48.13,117900.0,26.7501,26.8111,26.6835,26.6946,117900.0
2011-05-13 10:00:00,48.13,48.18,48.0,48.01,136600.0,26.6946,26.7223,26.6225,26.628,136600.0
2011-05-13 10:30:00,48.0,48.09,47.89,47.91,133700.0,26.6225,26.6724,26.5615,26.5726,133700.0
2011-05-13 11:00:00,47.92,47.92,47.74,47.86,91600.0,26.5781,26.5781,26.4783,26.5448,91600.0
2011-05-13 11:30:00,47.84,47.86,47.7,47.74,73400.0,26.5337,26.5448,26.4561,26.4783,73400.0
2011-05-13 12:00:00,47.75,47.81,47.67,47.74,184300.0,26.4838,26.5171,26.4395,26.4783,184300.0
2011-05-13 12:30:00,47.75,47.8,47.61,47.64,163700.0,26.4838,26.5116,26.4062,26.4228,163700.0
2011-05-13 13:00:00,47.64,47.83,47.62,47.8,103900.0,26.4228,26.5282,26.4117,26.5116,103900.0
2011-05-13 13:30:00,47.8,47.81,47.7,47.79,66700.0,26.5116,26.5171,26.4561,26.506,66700.0
2011-05-13 14:00:00,47.79,47.93,47.76,47.89,90800.0,26.506,26.5837,26.4894,26.5615,90800.0
2011-05-13 14:30:00,47.89,47.97,47.89,47.92,125000.0,26.5615,26.6058,26.5615,26.5781,125000.0
2011-05-13 15:00:00,47.92,47.98,47.9,47.93,128700.0,26.5781,26.6114,26.567,26.5837,128700.0
2011-05-13 15:30:00,47.93,48.01,47.92,47.97,298500.0,26.5837,26.628,26.5781,26.6058,298500.0
2011-05-16 09:30:00,47.87,48.17,47.84,48.16,137800.0,26.5504,26.7168,26.5337,26.7112,137800.0
2011-05-16 10:00:00,48.14,48.27,48.09,48.13,134900.0,26.7001,26.7722,26.6724,26.6946,134900.0
2011-05-16 10:30:00,48.13,48.2,48.07,48.09,163500.0,26.6946,26.7334,26.6613,26.6724,163500.0
2011-05-16 11:00:00,48.08,48.12,48.01,48.1,126800.0,26.6669,26.689,26.628,26.6779,126800.0
2011-05-16 11:30:00,48.09,48.11,48.02,48.03,89000.0,26.6724,26.6835,26.6336,26.6391,89000.0
2011-05-16 12:00:00,48.03,48.04,47.96,47.98,50700.0,26.6391,26.6447,26.6003,26.6114,50700.0
2011-05-16 12:30:00,47.98,48.0,47.88,47.91,61100.0,26.6114,26.6225,26.5559,26.5726,61100.0
2011-05-16 13:00:00,47.9,47.96,47.85,47.86,70900.0,26.567,26.6003,26.5393,26.5448,70900.0
2011-05-16 13:30:00,47.86,47.95,47.86,47.91,55800.0,26.5448,26.5948,26.5448,26.5726,55800.0
2011-05-16 14:00:00,47.91,47.97,47.91,47.92,50900.0,26.5726,26.6058,26.5726,26.5781,50900.0
2011-05-16 14:30:00,47.91,47.94,47.83,47.89,102800.0,26.5726,26.5892,26.5282,26.5615,102800.0
2011-05-16 15:00:00,47.89,47.97,47.88,47.93,118200.0,26.5615,26.6058,26.5559,26.5837,118200.0
2011-05-16 15:30:00,47.93,47.96,47.77,47.91,258500.0,26.5837,26.6003,26.4949,26.5726,258500.0
2011-05-17 09:30:00,47.83,48.11,47.79,48.0,123500.0,26.5282,26.6835,26.506,26.6225,123500.0
2011-05-17 10:00:00,48.01,48.08,47.85,48.08,107600.0,26.628,26.6669,26.5393,26.6669,107600.0
2011-05-17 10:30:00,48.08,48.15,47.9,48.15,97000.0,26.6669,26.7057,26.567,26.7057,97000.0
2011-05-17 11:00:00,48.14,48.18,48.02,48.06,156000.0,26.7001,26.7223,26.6336,26.6558,156000.0
2011-05-17 11:30:00,48.07,48.2,48.0,48.13,142000.0,26.6613,26.7334,26.6225,26.6946,142000.0
2011-05-17 12:00:00,48.13,48.19,48.05,48.07,98300.0,26.6946,26.7279,26.6502,26.6613,98300.0
2011-05-17 12:30:00,48.06,48.1,48.0,48.1,135500.0,26.6558,26.6779,26.6225,26.6779,135500.0
2011-05-17 13:00:00,48.1,48.21,48.08,48.18,126100.0,26.6779,26.739,26.6669,26.7223,126100.0
2011-05-17 13:30:00,48.19,48.24,48.12,48.19,127200.0,26.7279,26.7556,26.689,26.7279,127200.0
2011-05-17 14:00:00,48.19,48.22,48.13,48.14,98900.0,26.7279,26.7445,26.6946,26.7001,98900.0
2011-05-17 14:30:00,48.13,48.32,48.13,48.32,108300.0,26.6946,26.8,26.6946,26.8,108300.0
2011-05-17 15:00:00,48.31,48.32,48.19,48.23,145400.0,26.7944,26.8,26.7279,26.7501,145400.0
2011-05-17 15:30:00,48.23,48.34,48.23,48.32,411200.0,26.7501,26.8111,26.7501,26.8,411200.0
2011-05-18 09:30:00,48.35,48.38,47.87,47.97,173200.0,26.8166,26.8332,26.5504,26.6058,173200.0
2011-05-18 10:00:00,47.97,48.07,47.91,47.91,145300.0,26.6058,26.6613,26.5726,26.5726,145300.0
2011-05-18 10:30:00,47.91,47.91,47.75,47.81,189700.0,26.5726,26.5726,26.4838,26.5171,189700.0
2011-05-18 11:00:00,47.82,47.91,47.78,47.9,125600.0,26.5227,26.5726,26.5005,26.567,125600.0
2011-05-18 11:30:00,47.89,47.95,47.83,47.85,48800.0,26.5615,26.5948,26.5282,26.5393,48800.0
2011-05-18 12:00:00,47.85,47.92,47.82,47.91,43100.0,26.5393,26.5781,26.5227,26.5726,43100.0
2011-05-18 12:30:00,47.91,47.93,47.84,47.87,105300.0,26.5726,26.5837,26.5337,26.5504,105300.0
2011-05-18 13:00:00,47.88,47.95,47.85,47.85,118700.0,26.5559,26.5948,26.5393,26.5393,118700.0
2011-05-18 13:30:00,47.85,47.91,47.83,47.9,77800.0,26.5393,26.5726,26.5282,26.567,77800.0
2011-05-18 14:00:00,47.91,48.0,47.81,47.82,206300.0,26.5726,26.6225,26.5171,26.5227,206300.0
2011-05-18 14:30:00,47.82,47.87,47.75,47.76,186600.0,26.5227,26.5504,26.4838,26.4894,186600.0
2011-05-18 15:00:00,47.76,47.9,47.75,47.9,206200.0,26.4894,26.567,26.4838,26.567,206200.0
2011-05-18 15:30:00,47.9,47.99,47.84,47.97,360100.0,26.567,26.6169,26.5337,26.6058,360100.0
2011-05-19 09:30:00,48.04,48.1,47.98,48.06,135000.0,26.6447,26.6779,26.6114,26.6558,135000.0
2011-05-19 10:00:00,48.05,48.12,47.99,48.11,193600.0,26.6502,26.689,26.6169,26.6835,193600.0
2011-05-19 10:30:00,48.11,48.18,48.06,48.15,122100.0,26.6835,26.7223,26.6558,26.7057,122100.0
2011-05-19 11:00:00,48.14,48.15,47.86,47.96,198200.0,26.7001,26.7057,26.5448,26.6003,198200.0
2011-05-19 11:30:00,47.96,48.04,47.93,48.02,97600.0,26.6003,26.6447,26.5837,26.6336,97600.0
2011-05-19 12:00:00,48.02,48.15,48.01,48.13,93600.0,26.6336,26.7057,26.628,26.6946,93600.0
2011-05-19 12:30:00,48.14,48.15,48.08,48.11,102400.0,26.7001,26.7057,26.6669,26.6835,102400.0
2011-05-19 13:00:00,48.11,48.19,48.11,48.17,84500.0,26.6835,26.7279,26.6835,26.7168,84500.0
2011-05-19 13:30:00,48.17,48.2,48.15,48.17,77000.0,26.7168,26.7334,26.7057,26.7168,77000.0
2011-05-19 14:00:00,48.17,48.2,48.07,48.08,93000.0,26.7168,26.7334,26.6613,26.6669,93000.0
2011-05-19 14:30:00,48.08,48.1,47.98,48.08,111000.0,26.6669,26.6779,26.6114,26.6669,111000.0
2011-05-19 15:00:00,48.08,48.15,48.07,48.13,111900.0,26.6669,26.7057,26.6613,26.6946,111900.0
2011-05-19 15:30:00,48.14,48.22,48.12,48.19,224700.0,26.7001,26.7445,26.689,26.7279,224700.0
2011-05-20 09:30:00,48.14,48.19,48.0,48.04,243200.0,26.7001,26.7279,26.6225,26.6447,243200.0
2011-05-20 10:00:00,48.03,48.08,47.95,48.08,118200.0,26.6391,26.6669,26.5948,26.6669,118200.0
2011-05-20 10:30:00,48.07,48.13,48.01,48.07,140300.0,26.6613,26.6946,26.628,26.6613,140300.0
2011-05-20 11:00:00,48.07,48.12,48.04,48.09,77100.0,26.6613,26.689,26.6447,26.6724,77100.0
2011-05-20 11:30:00,48.1,48.25,48.08,48.18,74300.0,26.6779,26.7611,26.6669,26.7223,74300.0
2011-05-20 12:00:00,48.17,48.25,48.12,48.25,67800.0,26.7168,26.7611,26.689,26.7611,67800.0
2011-05-20 12:30:00,48.25,48.28,48.22,48.23,75700.0,26.7611,26.7778,26.7445,26.7501,75700.0
2011-05-20 13:00:00,48.24,48.3,48.19,48.28,60900.0,26.7556,26.7889,26.7279,26.7778,60900.0
2011-05-20 13:30:00,48.28,48.39,48.27,48.39,77300.0,26.7778,26.8388,26.7722,26.8388,77300.0
2011-05-20 14:00:00,48.38,48.49,48.36,48.47,179300.0,26.8332,26.8943,26.8222,26.8832,179300.0
2011-05-20 14:30:00,48.47,48.55,48.4,48.44,214900.0,26.8832,26.9275,26.8443,26.8665,214900.0
2011-05-20 15:00:00,48.43,48.44,48.34,48.34,141600.0,26.861,26.8665,26.8111,26.8111,141600.0
2011-05-20 15:30:00,48.35,48.46,48.21,48.25,570800.0,26.8166,26.8776,26.739,26.7611,570800.0
2011-05-23 09:30:00,47.86,48.09,47.81,48.09,138100.0,26.5448,26.6724,26.5171,26.6724,138100.0
2011-05-23 10:00:00,48.11,48.14,47.97,48.11,125400.0,26.6835,26.7001,26.6058,26.6835,125400.0
2011-05-23 10:30:00,48.11,48.15,47.92,47.94,93400.0,26.6835,26.7057,26.5781,26.5892,93400.0
2011-05-23 11:00:00,47.94,48.01,47.85,48.01,87300.0,26.5892,26.628,26.5393,26.628,87300.0
2011-05-23 11:30:00,48.01,48.01,47.9,48.0,107700.0,26.628,26.628,26.567,26.6225,107700.0
2011-05-23 12:00:00,48.0,48.06,47.94,48.02,107400.0,26.6225,26.6558,26.5892,26.6336,107400.0
2011-05-23 12:30:00,48.02,48.05,47.99,48.01,74100.0,26.6336,26.6502,26.6169,26.628,74100.0
2011-05-23 13:00:00,48.01,48.01,47.92,47.92,46900.0,26.628,26.628,26.5781,26.5781,46900.0
2011-05-23 13:30:00,47.92,47.99,47.92,47.96,55700.0,26.5781,26.6169,26.5781,26.6003,55700.0
2011-05-23 14:00:00,47.96,48.04,47.95,47.96,71200.0,26.6003,26.6447,26.5948,26.6003,71200.0
2011-05-23 14:30:00,47.95,48.02,47.92,47.95,98600.0,26.5948,26.6336,26.5781,26.5948,98600.0
2011-05-23 15:00:00,47.95,48.0,47.91,47.95,146600.0,26.5948,26.6225,26.5726,26.5948,146600.0
2011-05-23 15:30:00,47.95,48.0,47.9,47.93,287800.0,26.5948,26.6225,26.567,26.5837,287800.0
2011-05-24 09:30:00,48.1,48.1,47.75,48.05,259500.0,26.6779,26.6779,26.4838,26.6502,259500.0
2011-05-24 10:00:00,48.07,48.11,47.96,48.01,114800.0,26.6613,26.6835,26.6003,26.628,114800.0
2011-05-24 10:30:00,48.01,48.06,47.96,47.98,99700.0,26.628,26.6558,26.6003,26.6114,99700.0
2011-05-24 11:00:00,47.98,48.17,47.98,48.1,128100.0,26.6114,26.7168,26.6114,26.6779,128100.0
2011-05-24 11:30:00,48.1,48.13,48.05,48.07,148100.0,26.6779,26.6946,26.6502,26.6613,148100.0
2011-05-24 12:00:00,48.07,48.09,48.04,48.07,109500.0,26.6613,26.6724,26.6447,26.6613,109500.0
2011-05-24 12:30:00,48.07,48.11,48.05,48.07,55900.0,26.6613,26.6835,26.6502,26.6613,55900.0
2011-05-24 13:00:00,48.08,48.11,48.02,48.06,66400.0,26.6669,26.6835,26.6336,26.6558,66400.0
2011-05-24 13:30:00,48.06,48.11,48.03,48.1,99000.0,26.6558,26.6835,26.6391,26.6779,99000.0
2011-05-24 14:00:00,48.1,48.11,48.04,48.08,113800.0,26.6779,26.6835,26.6447,26.6669,113800.0
2011-05-24 14:30:00,48.08,48.1,48.02,48.1,161600.0,26.6669,26.6779,26.6336,26.6779,161600.0
2011-05-24 15:00:00,48.09,48.12,48.01,48.01,384400.0,26.6724,26.689,26.628,26.628,384400.0
2011-05-24 15:30:00,48.01,48.02,47.93,47.93,329100.0,26.628,26.6336,26.5837,26.5837,329100.0
2011-05-25 09:30:00,47.38,47.52,47.0,47.0,226600.0,26.5529,26.6314,26.34,26.34,226600.0
2011-05-25 10:00:00,47.0,47.19,46.96,47.17,193500.0,26.34,26.4464,26.3175,26.4352,193500.0
2011-05-25 10:30:00,47.16,47.4,47.15,47.35,171000.0,26.4296,26.5641,26.424,26.5361,171000.0
2011-05-25 11:00:00,47.35,47.42,47.28,47.28,186200.0,26.5361,26.5753,26.4969,26.4969,186200.0
2011-05-25 11:30:00,47.28,47.34,47.22,47.23,179600.0,26.4969,26.5305,26.4633,26.4689,179600.0
2011-05-25 12:00:00,47.24,47.27,47.19,47.22,127000.0,26.4745,26.4913,26.4464,26.4633,127000.0
2011-05-25 12:30:00,47.22,47.26,47.19,47.26,80500.0,26.4633,26.4857,26.4464,26.4857,80500.0
2011-05-25 13:00:00,47.26,47.28,47.21,47.22,147400.0,26.4857,26.4969,26.4577,26.4633,147400.0
2011-05-25 13:30:00,47.22,47.32,47.21,47.25,134100.0,26.4633,26.5193,26.4577,26.4801,134100.0
2011-05-25 14:00:00,47.26,47.37,47.23,47.36,101400.0,26.4857,26.5473,26.4689,26.5417,101400.0
2011-05-25 14:30:00,47.36,47.37,47.24,47.32,107400.0,26.5417,26.5473,26.4745,26.5193,107400.0
2011-05-25 15:00:00,47.31,47.5,47.29,47.41,235900.0,26.5137,26.6202,26.5025,26.5697,235900.0
2011-05-25 15:30:00,47.41,47.41,47.13,47.2,625500.0,26.5697,26.5697,26.4128,26.4521,625500.0
2011-05-26 09:30:00,47.07,47.18,47.05,47.08,156200.0,26.3792,26.4408,26.368,26.3848,156200.0
2011-05-26 10:00:00,47.08,47.1,46.95,47.0,199400.0,26.3848,26.396,26.3119,26.34,199400.0
2011-05-26 10:30:00,47.01,47.08,46.96,46.97,112500.0,26.3456,26.3848,26.3175,26.3232,112500.0
2011-05-26 11:00:00,46.97,47.19,46.96,47.19,157100.0,26.3232,26.4464,26.3175,26.4464,157100.0
2011-05-26 11:30:00,47.2,47.24,47.12,47.12,89900.0,26.4521,26.4745,26.4072,26.4072,89900.0
2011-05-26 12:00:00,47.13,47.14,47.06,47.06,131100.0,26.4128,26.4184,26.3736,26.3736,131100.0
2011-05-26 12:30:00,47.06,47.22,47.06,47.18,167700.0,26.3736,26.4633,26.3736,26.4408,167700.0
2011-05-26 13:00:00,47.19,47.36,47.19,47.32,135100.0,26.4464,26.5417,26.4464,26.5193,135100.0
2011-05-26 13:30:00,47.33,47.42,47.31,47.37,77700.0,26.5249,26.5753,26.5137,26.5473,77700.0
2011-05-26 14:00:00,47.36,47.39,47.3,47.36,81200.0,26.5417,26.5585,26.5081,26.5417,81200.0
2011-05-26 14:30:00,47.37,47.42,47.34,47.41,94500.0,26.5473,26.5753,26.5305,26.5697,94500.0
2011-05-26 15:00:00,47.41,47.42,47.3,47.4,124500.0,26.5697,26.5753,26.5081,26.5641,124500.0
2011-05-26 15:30:00,47.41,47.45,47.29,47.35,279000.0,26.5697,26.5922,26.5025,26.5361,279000.0
2011-05-27 09:30:00,47.5,47.62,47.43,47.5,121200.0,26.6202,26.6874,26.5809,26.6202,121200.0
2011-05-27 10:00:00,47.49,47.5,47.19,47.25,255400.0,26.6146,26.6202,26.4464,26.4801,255400.0
2011-05-27 10:30:00,47.26,47.32,47.18,47.28,135800.0,26.4857,26.5193,26.4408,26.4969,135800.0
2011-05-27 11:00:00,47.29,47.39,47.27,47.31,79700.0,26.5025,26.5585,26.4913,26.5137,79700.0
2011-05-27 11:30:00,47.31,47.31,47.24,47.29,91200.0,26.5137,26.5137,26.4745,26.5025,91200.0
2011-05-27 12:00:00,47.29,47.29,47.23,47.24,70400.0,26.5025,26.5025,26.4689,26.4745,70400.0
2011-05-27 12:30:00,47.24,47.27,47.19,47.2,104600.0,26.4745,26.4913,26.4464,26.4521,104600.0
2011-05-27 13:00:00,47.21,47.3,47.2,47.3,78800.0,26.4577,26.5081,26.4521,26.5081,78800.0
2011-05-27 13:30:00,47.3,47.3,47.2,47.21,77300.0,26.5081,26.5081,26.4521,26.4577,77300.0
2011-05-27 14:00:00,47.22,47.22,47.19,47.2,37900.0,26.4633,26.4633,26.4464,26.4521,37900.0
2011-05-27 14:30:00,47.21,47.23,47.17,47.21,72800.0,26.4577,26.4689,26.4352,26.4577,72800.0
2011-05-27 15:00:00,47.22,47.31,47.2,47.3,92600.0,26.4633,26.5137,26.4521,26.5081,92600.0
2011-05-27 15:30:00,47.3,47.36,47.19,47.26,365200.0,26.5081,26.5417,26.4464,26.4857,365200.0
2011-05-31 09:30:00,47.5,47.68,47.28,47.32,319900.0,26.6202,26.7211,26.4969,26.5193,319900.0
2011-05-31 10:00:00,47.31,47.55,47.26,47.54,315900.0,26.5137,26.6482,26.4857,26.6426,315900.0
2011-05-31 10:30:00,47.55,47.56,47.43,47.5,127600.0,26.6482,26.6538,26.5809,26.6202,127600.0
2011-05-31 11:00:00,47.5,47.55,47.46,47.54,110700.0,26.6202,26.6482,26.5978,26.6426,110700.0
2011-05-31 11:30:00,47.54,47.54,47.51,47.51,65800.0,26.6426,26.6426,26.6258,26.6258,65800.0
2011-05-31 12:00:00,47.52,47.54,47.5,47.52,72300.0,26.6314,26.6426,26.6202,26.6314,72300.0
2011-05-31 12:30:00,47.52,47.53,47.46,47.5,43600.0,26.6314,26.637,26.5978,26.6202,43600.0
2011-05-31 13:00:00,47.5,47.55,47.5,47.54,31900.0,26.6202,26.6482,26.6202,26.6426,31900.0
2011-05-31 13:30:00,47.55,47.57,47.54,47.57,36800.0,26.6482,26.6594,26.6426,26.6594,36800.0
2011-05-31 14:00:00,47.56,47.6,47.52,47.6,66900.0,26.6538,26.6762,26.6314,26.6762,66900.0
2011-05-31 14:30:00,47.6,47.64,47.55,47.62,95500.0,26.6762,26.6986,26.6482,26.6874,95500.0
2011-05-31 15:00:00,47.62,47.66,47.57,47.65,131500.0,26.6874,26.7098,26.6594,26.7042,131500.0
2011-05-31 15:30:00,47.65,47.83,47.61,47.73,631200.0,26.7042,26.8051,26.6818,26.7491,631200.0
2011-06-01 09:30:00,47.69,47.82,47.61,47.62,102200.0,26.7267,26.7995,26.6818,26.6874,102200.0
2011-06-01 10:00:00,47.61,47.71,47.39,47.41,177600.0,26.6818,26.7379,26.5585,26.5697,177600.0
2011-06-01 10:30:00,47.4,47.51,47.28,47.35,182100.0,26.5641,26.6258,26.4969,26.5361,182100.0
2011-06-01 11:00:00,47.36,47.52,47.3,47.5,95900.0,26.5417,26.6314,26.5081,26.6202,95900.0
2011-06-01 11:30:00,47.5,47.51,47.42,47.45,64200.0,26.6202,26.6258,26.5753,26.5922,64200.0
2011-06-01 12:00:00,47.44,47.47,47.38,47.44,127800.0,26.5866,26.6034,26.5529,26.5866,127800.0
2011-06-01 12:30:00,47.44,47.48,47.38,47.39,48300.0,26.5866,26.609,26.5529,26.5585,48300.0
2011-06-01 13:00:00,47.4,47.42,47.3,47.36,90300.0,26.5641,26.5753,26.5081,26.5417,90300.0
2011-06-01 13:30:00,47.36,47.47,47.33,47.35,137900.0,26.5417,26.6034,26.5249,26.5361,137900.0
2011-06-01 14:00:00,47.34,47.36,47.25,47.3,55500.0,26.5305,26.5417,26.4801,26.5081,55500.0
2011-06-01 14:30:00,47.3,47.33,47.24,47.31,193100.0,26.5081,26.5249,26.4745,26.5137,193100.0
2011-06-01 15:00:00,47.31,47.35,47.22,47.25,150500.0,26.5137,26.5361,26.4633,26.4801,150500.0
2011-06-01 15:30:00,47.24,47.3,47.13,47.14,423000.0,26.4745,26.5081,26.4128,26.4184,423000.0
2011-06-02 09:30:00,47.14,47.14,46.55,46.86,284200.0,26.4184,26.4184,26.0878,26.2615,284200.0
2011-06-02 10:00:00,46.86,46.95,46.79,46.86,250000.0,26.2615,26.3119,26.2223,26.2615,250000.0
2011-06-02 10:30:00,46.85,46.97,46.83,46.9,158600.0,26.2559,26.3232,26.2447,26.2839,158600.0
2011-06-02 11:00:00,46.9,46.99,46.83,46.84,142700.0,26.2839,26.3344,26.2447,26.2503,142700.0
2011-06-02 11:30:00,46.85,46.86,46.72,46.8,77500.0,26.2559,26.2615,26.183,26.2279,77500.0
2011-06-02 12:00:00,46.81,46.82,46.72,46.77,86400.0,26.2335,26.2391,26.183,26.2111,86400.0
2011-06-02 12:30:00,46.78,46.85,46.73,46.82,117200.0,26.2167,26.2559,26.1887,26.2391,117200.0
2011-06-02 13:00:00,46.82,46.98,46.82,46.96,66000.0,26.2391,26.3288,26.2391,26.3175,66000.0
2011-06-02 13:30:00,46.96,46.99,46.89,46.98,101200.0,26.3175,26.3344,26.2783,26.3288,101200.0
2011-06-02 14:00:00,46.98,47.1,46.98,47.1,298300.0,26.3288,26.396,26.3288,26.396,298300.0
2011-06-02 14:30:00,47.09,47.25,47.09,47.24,214700.0,26.3904,26.4801,26.3904,26.4745,214700.0
2011-06-02 15:00:00,47.24,47.28,47.19,47.22,210200.0,26.4745,26.4969,26.4464,26.4633,210200.0
2011-06-02 15:30:00,47.23,47.29,47.19,47.25,681400.0,26.4689,26.5025,26.4464,26.4801,681400.0
2011-06-03 09:30:00,46.8,46.92,46.69,46.72,354400.0,26.2279,26.2951,26.1662,26.183,354400.0
2011-06-03 10:00:00,46.74,47.18,46.74,47.17,273000.0,26.1943,26.4408,26.1943,26.4352,273000.0
2011-06-03 10:30:00,47.18,47.23,47.08,47.16,239200.0,26.4408,26.4689,26.3848,26.4296,239200.0
2011-06-03 11:00:00,47.15,47.21,47.08,47.1,169100.0,26.424,26.4577,26.3848,26.396,169100.0
2011-06-03 11:30:00,47.09,47.24,47.04,47.24,94700.0,26.3904,26.4745,26.3624,26.4745,94700.0
2011-06-03 12:00:00,47.24,47.36,47.19,47.33,127500.0,26.4745,26.5417,26.4464,26.5249,127500.0
2011-06-03 12:30:00,47.32,47.41,47.28,47.36,104300.0,26.5193,26.5697,26.4969,26.5417,104300.0
2011-06-03 13:00:00,47.36,47.39,47.32,47.37,97000.0,26.5417,26.5585,26.5193,26.5473,97000.0
2011-06-03 13:30:00,47.36,47.49,47.33,47.41,135900.0,26.5417,26.6146,26.5249,26.5697,135900.0
2011-06-03 14:00:00,47.41,47.41,47.3,47.36,177800.0,26.5697,26.5697,26.5081,26.5417,177800.0
2011-06-03 14:30:00,47.36,47.37,47.29,47.29,114900.0,26.5417,26.5473,26.5025,26.5025,114900.0
2011-06-03 15:00:00,47.29,47.29,47.07,47.19,274200.0,26.5025,26.5025,26.3792,26.4464,274200.0
2011-06-03 15:30:00,47.19,47.23,47.11,47.17,423700.0,26.4464,26.4689,26.4016,26.4352,423700.0
2011-06-06 09:30:00,47.12,47.12,46.69,46.9,262300.0,26.4072,26.4072,26.1662,26.2839,262300.0
2011-06-06 10:00:00,46.9,46.95,46.83,46.83,270600.0,26.2839,26.3119,26.2447,26.2447,270600.0
2011-06-06 10:30:00,46.82,46.86,46.77,46.8,156600.0,26.2391,26.2615,26.2111,26.2279,156600.0
2011-06-06 11:00:00,46.79,46.9,46.77,46.88,162400.0,26.2223,26.2839,26.2111,26.2727,162400.0
2011-06-06 11:30:00,46.88,46.97,46.86,46.94,84500.0,26.2727,26.3232,26.2615,26.3063,84500.0
2011-06-06 12:00:00,46.93,46.98,46.88,46.98,75700.0,26.3007,26.3288,26.2727,26.3288,75700.0
2011-06-06 12:30:00,46.98,46.98,46.9,46.95,60700.0,26.3288,26.3288,26.2839,26.3119,60700.0
2011-06-06 13:00:00,46.94,46.98,46.93,46.94,53700.0,26.3063,26.3288,26.3007,26.3063,53700.0
2011-06-06 13:30:00,46.95,46.96,46.87,46.93,196300.0,26.3119,26.3175,26.2671,26.3007,196300.0
2011-06-06 14:00:00,46.93,46.98,46.92,46.94,142800.0,26.3007,26.3288,26.2951,26.3063,142800.0
2011-06-06 14:30:00,46.94,47.0,46.85,46.87,190500.0,26.3063,26.34,26.2559,26.2671,190500.0
2011-06-06 15:00:00,46.86,46.9,46.73,46.89,191600.0,26.2615,26.2839,26.1887,26.2783,191600.0
2011-06-06 15:30:00,46.88,46.96,46.88,46.88,550500.0,26.2727,26.3175,26.2727,26.2727,550500.0
2011-06-07 09:30:00,47.03,47.23,46.94,47.18,230100.0,26.3568,26.4689,26.3063,26.4408,230100.0
2011-06-07 10:00:00,47.18,47.52,47.15,47.42,187400.0,26.4408,26.6314,26.424,26.5753,187400.0
2011-06-07 10:30:00,47.43,47.57,47.35,47.55,239300.0,26.5809,26.6594,26.5361,26.6482,239300.0
2011-06-07 11:00:00,47.57,47.77,47.5,47.53,259500.0,26.6594,26.7715,26.6202,26.637,259500.0
2011-06-07 11:30:00,47.52,47.57,47.49,47.54,110600.0,26.6314,26.6594,26.6146,26.6426,110600.0
2011-06-07 12:00:00,47.55,47.57,47.51,47.51,72000.0,26.6482,26.6594,26.6258,26.6258,72000.0
2011-06-07 12:30:00,47.52,47.54,47.48,47.54,116900.0,26.6314,26.6426,26.609,26.6426,116900.0
2011-06-07 13:00:00,47.55,47.57,47.5,47.53,85800.0,26.6482,26.6594,26.6202,26.637,85800.0
2011-06-07 13:30:00,47.54,47.6,47.54,47.57,96600.0,26.6426,26.6762,26.6426,26.6594,96600.0
2011-06-07 14:00:00,47.57,47.68,47.54,47.68,97300.0,26.6594,26.7211,26.6426,26.7211,97300.0
2011-06-07 14:30:00,47.67,47.67,47.58,47.64,82000.0,26.7155,26.7155,26.665,26.6986,82000.0
2011-06-07 15:00:00,47.63,47.69,47.61,47.65,148800.0,26.693,26.7267,26.6818,26.7042,148800.0
2011-06-07 15:30:00,47.65,47.65,47.39,47.42,889400.0,26.7042,26.7042,26.5585,26.5753,889400.0
2011-06-08 09:30:00,47.38,47.7,47.21,47.57,344300.0,26.5529,26.7323,26.4577,26.6594,344300.0
2011-06-08 10:00:00,47.57,47.73,47.5,47.7,245000.0,26.6594,26.7491,26.6202,26.7323,245000.0
2011-06-08 10:30:00,47.7,47.78,47.62,47.65,271300.0,26.7323,26.7771,26.6874,26.7042,271300.0
2011-06-08 11:00:00,47.66,47.78,47.65,47.69,351600.0,26.7098,26.7771,26.7042,26.7267,351600.0
2011-06-08 11:30:00,47.7,47.75,47.61,47.74,139300.0,26.7323,26.7603,26.6818,26.7547,139300.0
2011-06-08 12:00:00,47.74,47.81,47.7,47.71,103000.0,26.7547,26.7939,26.7323,26.7379,103000.0
2011-06-08 12:30:00,47.71,47.76,47.7,47.72,63100.0,26.7379,26.7659,26.7323,26.7435,63100.0
2011-06-08 13:00:00,47.72,47.77,47.7,47.72,83700.0,26.7435,26.7715,26.7323,26.7435,83700.0
2011-06-08 13:30:00,47.72,47.73,47.63,47.69,124300.0,26.7435,26.7491,26.693,26.7267,124300.0
2011-06-08 14:00:00,47.68,47.72,47.59,47.64,138800.0,26.7211,26.7435,26.6706,26.6986,138800.0
2011-06-08 14:30:00,47.65,47.83,47.65,47.74,141300.0,26.7042,26.8051,26.7042,26.7547,141300.0
2011-06-08 15:00:00,47.74,47.84,47.64,47.67,192200.0,26.7547,26.8107,26.6986,26.7155,192200.0
2011-06-08 15:30:00,47.68,47.74,47.64,47.71,405300.0,26.7211,26.7547,26.6986,26.7379,405300.0
2011-06-09 09:30:00,47.72,47.86,47.69,47.77,273000.0,26.7435,26.8219,26.7267,26.7715,273000.0
2011-06-09 10:00:00,47.77,48.07,47.77,47.99,226700.0,26.7715,26.9396,26.7715,26.8948,226700.0
2011-06-09 10:30:00,47.99,48.05,47.9,47.94,158800.0,26.8948,26.9284,26.8443,26.8668,158800.0
2011-06-09 11:00:00,47.93,47.99,47.9,47.92,71000.0,26.8612,26.8948,26.8443,26.8556,71000.0
2011-06-09 11:30:00,47.92,48.11,47.91,48.05,217900.0,26.8556,26.962,26.85,26.9284,217900.0
2011-06-09 12:00:00,48.04,48.13,48.0,48.0,95200.0,26.9228,26.9732,26.9004,26.9004,95200.0
2011-06-09 12:30:00,48.0,48.12,47.95,48.1,215400.0,26.9004,26.9676,26.8724,26.9564,215400.0
2011-06-09 13:00:00,48.09,48.17,48.04,48.04,127900.0,26.9508,26.9957,26.9228,26.9228,127900.0
2011-06-09 13:30:00,48.03,48.06,47.98,47.99,110500.0,26.9172,26.934,26.8892,26.8948,110500.0
2011-06-09 14:00:00,47.99,48.1,47.99,48.09,106600.0,26.8948,26.9564,26.8948,26.9508,106600.0
2011-06-09 14:30:00,48.09,48.16,48.08,48.13,84300.0,26.9508,26.9901,26.9452,26.9732,84300.0
2011-06-09 15:00:00,48.13,48.13,48.07,48.08,135900.0,26.9732,26.9732,26.9396,26.9452,135900.0
2011-06-09 15:30:00,48.08,48.09,47.96,47.99,555200.0,26.9452,26.9508,26.878,26.8948,555200.0
2011-06-10 09:30:00,48.0,48.08,47.8,48.01,322400.0,26.9004,26.9452,26.7883,26.906,322400.0
2011-06-10 10:00:00,48.01,48.2,47.99,48.16,415800.0,26.906,27.0125,26.8948,26.9901,415800.0
2011-06-10 10:30:00,48.15,48.16,47.87,47.93,219100.0,26.9845,26.9901,26.8275,26.8612,219100.0
2011-06-10 11:00:00,47.93,48.01,47.87,47.94,172600.0,26.8612,26.906,26.8275,26.8668,172600.0
2011-06-10 11:30:00,47.94,48.0,47.87,47.88,111200.0,26.8668,26.9004,26.8275,26.8331,111200.0
2011-06-10 12:00:00,47.88,47.92,47.79,47.82,134400.0,26.8331,26.8556,26.7827,26.7995,134400.0
2011-06-10 12:30:00,47.83,47.89,47.83,47.86,146800.0,26.8051,26.8387,26.8051,26.8219,146800.0
2011-06-10 13:00:00,47.86,47.89,47.81,47.86,123300.0,26.8219,26.8387,26.7939,26.8219,123300.0
2011-06-10 13:30:00,47.86,47.88,47.7,47.74,183800.0,26.8219,26.8331,26.7323,26.7547,183800.0
2011-06-10 14:00:00,47.74,47.86,47.62,47.72,292000.0,26.7547,26.8219,26.6874,26.7435,292000.0
2011-06-10 14:30:00,47.72,47.75,47.65,47.73,206100.0,26.7435,26.7603,26.7042,26.7491,206100.0
2011-06-10 15:00:00,47.73,47.77,47.65,47.67,214200.0,26.7491,26.7715,26.7042,26.7155,214200.0
2011-06-10 15:30:00,47.67,47.69,47.5,47.55,578400.0,26.7155,26.7267,26.6202,26.6482,578400.0
2011-06-13 09:30:00,47.67,47.68,47.18,47.43,309700.0,26.7155,26.7211,26.4408,26.5809,309700.0
2011-06-13 10:00:00,47.43,47.48,47.28,47.4,261800.0,26.5809,26.609,26.4969,26.5641,261800.0
2011-06-13 10:30:00,47.4,47.52,47.36,47.52,183400.0,26.5641,26.6314,26.5417,26.6314,183400.0
2011-06-13 11:00:00,47.52,47.6,47.47,47.59,170200.0,26.6314,26.6762,26.6034,26.6706,170200.0
2011-06-13 11:30:00,47.59,47.62,47.52,47.56,129300.0,26.6706,26.6874,26.6314,26.6538,129300.0
2011-06-13 12:00:00,47.57,47.6,47.49,47.51,130500.0,26.6594,26.6762,26.6146,26.6258,130500.0
2011-06-13 12:30:00,47.5,47.58,47.5,47.52,151500.0,26.6202,26.665,26.6202,26.6314,151500.0
2011-06-13 13:00:00,47.51,47.62,47.49,47.6,132200.0,26.6258,26.6874,26.6146,26.6762,132200.0
2011-06-13 13:30:00,47.6,47.75,47.59,47.74,144100.0,26.6762,26.7603,26.6706,26.7547,144100.0
2011-06-13 14:00:00,47.74,47.87,47.74,47.8,156900.0,26.7547,26.8275,26.7547,26.7883,156900.0
2011-06-13 14:30:00,47.8,47.83,47.74,47.78,157900.0,26.7883,26.8051,26.7547,26.7771,157900.0
2011-06-13 15:00:00,47.79,47.86,47.76,47.84,294900.0,26.7827,26.8219,26.7659,26.8107,294900.0
2011-06-13 15:30:00,47.83,47.87,47.76,47.82,530800.0,26.8051,26.8275,26.7659,26.7995,530800.0
2011-06-14 09:30:00,48.06,48.1,47.73,47.73,142200.0,26.934,26.9564,26.7491,26.7491,142200.0
2011-06-14 10:00:00,47.74,47.8,47.56,47.75,129100.0,26.7547,26.7883,26.6538,26.7603,129100.0
2011-06-14 10:30:00,47.73,47.9,47.72,47.84,115400.0,26.7491,26.8443,26.7435,26.8107,115400.0
2011-06-14 11:00:00,47.84,47.89,47.79,47.8,47800.0,26.8107,26.8387,26.7827,26.7883,47800.0
2011-06-14 11:30:00,47.79,47.79,47.64,47.69,118800.0,26.7827,26.7827,26.6986,26.7267,118800.0
2011-06-14 12:00:00,47.69,47.71,47.65,47.66,67500.0,26.7267,26.7379,26.7042,26.7098,67500.0
2011-06-14 12:30:00,47.67,47.76,47.65,47.72,73300.0,26.7155,26.7659,26.7042,26.7435,73300.0
2011-06-14 13:00:00,47.73,47.75,47.68,47.7,87000.0,26.7491,26.7603,26.7211,26.7323,87000.0
2011-06-14 13:30:00,47.71,47.73,47.61,47.61,142500.0,26.7379,26.7491,26.6818,26.6818,142500.0
2011-06-14 14:00:00,47.62,47.63,47.58,47.59,89600.0,26.6874,26.693,26.665,26.6706,89600.0
2011-06-14 14:30:00,47.6,47.72,47.59,47.67,180100.0,26.6762,26.7435,26.6706,26.7155,180100.0
2011-06-14 15:00:00,47.68,47.74,47.68,47.7,119600.0,26.7211,26.7547,26.7211,26.7323,119600.0
2011-06-14 15:30:00,47.7,47.71,47.58,47.69,389700.0,26.7323,26.7379,26.665,26.7267,389700.0
2011-06-15 09:30:00,47.51,47.81,47.34,47.35,170700.0,26.6258,26.7939,26.5305,26.5361,170700.0
2011-06-15 10:00:00,47.35,47.5,47.33,47.46,148100.0,26.5361,26.6202,26.5249,26.5978,148100.0
2011-06-15 10:30:00,47.46,47.5,47.42,47.44,125100.0,26.5978,26.6202,26.5753,26.5866,125100.0
2011-06-15 11:00:00,47.45,47.51,47.4,47.46,110700.0,26.5922,26.6258,26.5641,26.5978,110700.0
2011-06-15 11:30:00,47.46,47.48,47.31,47.35,256700.0,26.5978,26.609,26.5137,26.5361,256700.0
2011-06-15 12:00:00,47.36,47.39,47.09,47.21,175600.0,26.5417,26.5585,26.3904,26.4577,175600.0
2011-06-15 12:30:00,47.22,47.29,47.11,47.14,163700.0,26.4633,26.5025,26.4016,26.4184,163700.0
2011-06-15 13:00:00,47.14,47.18,47.07,47.12,89400.0,26.4184,26.4408,26.3792,26.4072,89400.0
2011-06-15 13:30:00,47.11,47.15,47.04,47.14,140500.0,26.4016,26.424,26.3624,26.4184,140500.0
2011-06-15 14:00:00,47.14,47.17,46.99,46.99,130600.0,26.4184,26.4352,26.3344,26.3344,130600.0
2011-06-15 14:30:00,46.98,47.09,46.96,47.0,195000.0,26.3288,26.3904,26.3175,26.34,195000.0
2011-06-15 15:00:00,47.0,47.12,46.94,47.1,161900.0,26.34,26.4072,26.3063,26.396,161900.0
2011-06-15 15:30:00,47.11,47.22,47.06,47.08,355400.0,26.4016,26.4633,26.3736,26.3848,355400.0
2011-06-16 09:30:00,47.11,47.74,47.07,47.5,195000.0,26.4016,26.7547,26.3792,26.6202,195000.0
2011-06-16 10:00:00,47.49,47.49,47.22,47.38,185800.0,26.6146,26.6146,26.4633,26.5529,185800.0
2011-06-16 10:30:00,47.39,47.46,47.28,47.28,137200.0,26.5585,26.5978,26.4969,26.4969,137200.0
2011-06-16 11:00:00,47.28,47.48,47.21,47.43,181500.0,26.4969,26.609,26.4577,26.5809,181500.0
2011-06-16 11:30:00,47.43,47.47,47.37,47.39,79900.0,26.5809,26.6034,26.5473,26.5585,79900.0
2011-06-16 12:00:00,47.39,47.45,47.35,47.4,59800.0,26.5585,26.5922,26.5361,26.5641,59800.0
2011-06-16 12:30:00,47.39,47.4,47.32,47.32,50000.0,26.5585,26.5641,26.5193,26.5193,50000.0
2011-06-16 13:00:00,47.32,47.37,47.27,47.3,159600.0,26.5193,26.5473,26.4913,26.5081,159600.0
2011-06-16 13:30:00,47.31,47.36,47.27,47.27,86500.0,26.5137,26.5417,26.4913,26.4913,86500.0
2011-06-16 14:00:00,47.27,47.33,47.26,47.29,160200.0,26.4913,26.5249,26.4857,26.5025,160200.0
2011-06-16 14:30:00,47.29,47.32,47.22,47.3,341700.0,26.5025,26.5193,26.4633,26.5081,341700.0
2011-06-16 15:00:00,47.3,47.33,47.21,47.24,160900.0,26.5081,26.5249,26.4577,26.4745,160900.0
2011-06-16 15:30:00,47.24,47.36,47.21,47.25,713800.0,26.4745,26.5417,26.4577,26.4801,713800.0
2011-06-17 09:30:00,47.47,47.83,47.47,47.82,642700.0,26.6034,26.8051,26.6034,26.7995,642700.0
2011-06-17 10:00:00,47.8,47.84,47.55,47.64,240200.0,26.7883,26.8107,26.6482,26.6986,240200.0
2011-06-17 10:30:00,47.65,47.85,47.65,47.82,92800.0,26.7042,26.8163,26.7042,26.7995,92800.0
2011-06-17 11:00:00,47.82,47.87,47.73,47.78,120300.0,26.7995,26.8275,26.7491,26.7771,120300.0
2011-06-17 11:30:00,47.78,47.82,47.7,47.76,88400.0,26.7771,26.7995,26.7323,26.7659,88400.0
2011-06-17 12:00:00,47.76,47.77,47.65,47.68,81400.0,26.7659,26.7715,26.7042,26.7211,81400.0
2011-06-17 12:30:00,47.69,47.69,47.6,47.67,96000.0,26.7267,26.7267,26.6762,26.7155,96000.0
2011-06-17 13:00:00,47.67,47.68,47.56,47.61,62500.0,26.7155,26.7211,26.6538,26.6818,62500.0
2011-06-17 13:30:00,47.62,47.64,47.58,47.62,75800.0,26.6874,26.6986,26.665,26.6874,75800.0
2011-06-17 14:00:00,47.61,47.76,47.61,47.76,81700.0,26.6818,26.7659,26.6818,26.7659,81700.0
2011-06-17 14:30:00,47.75,47.77,47.66,47.72,74000.0,26.7603,26.7715,26.7098,26.7435,74000.0
2011-06-17 15:00:00,47.71,47.74,47.54,47.57,159900.0,26.7379,26.7547,26.6426,26.6594,159900.0
2011-06-17 15:30:00,47.58,47.79,47.57,47.66,444100.0,26.665,26.7827,26.6594,26.7098,444100.0
2011-06-20 09:30:00,47.5,47.76,47.25,47.55,242200.0,26.6202,26.7659,26.4801,26.6482,242200.0
2011-06-20 10:00:00,47.56,47.79,47.53,47.73,154400.0,26.6538,26.7827,26.637,26.7491,154400.0
2011-06-20 10:30:00,47.73,47.91,47.73,47.81,99100.0,26.7491,26.85,26.7491,26.7939,99100.0
2011-06-20 11:00:00,47.83,47.91,47.72,47.86,133300.0,26.8051,26.85,26.7435,26.8219,133300.0
2011-06-20 11:30:00,47.86,48.0,47.86,47.98,89000.0,26.8219,26.9004,26.8219,26.8892,89000.0
2011-06-20 12:00:00,47.98,47.99,47.91,47.94,54400.0,26.8892,26.8948,26.85,26.8668,54400.0
2011-06-20 12:30:00,47.95,47.97,47.92,47.96,62600.0,26.8724,26.8836,26.8556,26.878,62600.0
2011-06-20 13:00:00,47.95,48.03,47.94,48.01,131500.0,26.8724,26.9172,26.8668,26.906,131500.0
2011-06-20 13:30:00,48.01,48.05,48.0,48.03,127500.0,26.906,26.9284,26.9004,26.9172,127500.0
2011-06-20 14:00:00,48.04,48.1,48.01,48.06,155900.0,26.9228,26.9564,26.906,26.934,155900.0
2011-06-20 14:30:00,48.07,48.18,48.06,48.1,165700.0,26.9396,27.0013,26.934,26.9564,165700.0
2011-06-20 15:00:00,48.11,48.13,48.04,48.11,240000.0,26.962,26.9732,26.9228,26.962,240000.0
2011-06-20 15:30:00,48.11,48.19,48.06,48.14,462200.0,26.962,27.0069,26.934,26.9789,462200.0
2011-06-21 09:30:00,48.38,48.52,48.07,48.2,178900.0,27.1134,27.1918,26.9396,27.0125,178900.0
2011-06-21 10:00:00,48.21,48.24,48.06,48.19,223800.0,27.0181,27.0349,26.934,27.0069,223800.0
2011-06-21 10:30:00,48.19,48.19,48.09,48.14,149300.0,27.0069,27.0069,26.9508,26.9789,149300.0
2011-06-21 11:00:00,48.14,48.22,48.1,48.22,172500.0,26.9789,27.0237,26.9564,27.0237,172500.0
2011-06-21 11:30:00,48.22,48.39,48.19,48.37,130600.0,27.0237,27.119,27.0069,27.1077,130600.0
2011-06-21 12:00:00,48.38,48.49,48.34,48.47,96600.0,27.1134,27.175,27.0909,27.1638,96600.0
2011-06-21 12:30:00,48.46,48.47,48.41,48.43,79800.0,27.1582,27.1638,27.1302,27.1414,79800.0
2011-06-21 13:00:00,48.43,48.47,48.33,48.33,90700.0,27.1414,27.1638,27.0853,27.0853,90700.0
2011-06-21 13:30:00,48.33,48.36,48.25,48.35,102400.0,27.0853,27.1021,27.0405,27.0965,102400.0
2011-06-21 14:00:00,48.34,48.36,48.28,48.3,121600.0,27.0909,27.1021,27.0573,27.0685,121600.0
2011-06-21 14:30:00,48.3,48.38,48.25,48.28,138800.0,27.0685,27.1134,27.0405,27.0573,138800.0
2011-06-21 15:00:00,48.28,48.28,48.2,48.21,201800.0,27.0573,27.0573,27.0125,27.0181,201800.0
2011-06-21 15:30:00,48.2,48.28,48.19,48.23,390700.0,27.0125,27.0573,27.0069,27.0293,390700.0
2011-06-22 09:30:00,48.04,48.06,47.81,47.91,156200.0,26.9228,26.934,26.7939,26.85,156200.0
2011-06-22 10:00:00,47.92,48.06,47.91,47.93,218300.0,26.8556,26.934,26.85,26.8612,218300.0
2011-06-22 10:30:00,47.93,48.04,47.91,47.97,110200.0,26.8612,26.9228,26.85,26.8836,110200.0
2011-06-22 11:00:00,47.98,48.03,47.96,47.99,33200.0,26.8892,26.9172,26.878,26.8948,33200.0
2011-06-22 11:30:00,47.98,47.99,47.87,47.98,103900.0,26.8892,26.8948,26.8275,26.8892,103900.0
2011-06-22 12:00:00,47.98,48.01,47.89,47.93,89100.0,26.8892,26.906,26.8387,26.8612,89100.0
2011-06-22 12:30:00,47.93,47.93,47.79,47.89,75200.0,26.8612,26.8612,26.7827,26.8387,75200.0
2011-06-22 13:00:00,47.89,47.91,47.87,47.87,72300.0,26.8387,26.85,26.8275,26.8275,72300.0
2011-06-22 13:30:00,47.87,47.92,47.86,47.89,79600.0,26.8275,26.8556,26.8219,26.8387,79600.0
2011-06-22 14:00:00,47.88,47.91,47.8,47.8,140400.0,26.8331,26.85,26.7883,26.7883,140400.0
2011-06-22 14:30:00,47.81,47.89,47.78,47.79,141000.0,26.7939,26.8387,26.7771,26.7827,141000.0
2011-06-22 15:00:00,47.8,47.84,47.78,47.82,115000.0,26.7883,26.8107,26.7771,26.7995,115000.0
2011-06-22 15:30:00,47.82,47.84,47.73,47.76,410400.0,26.7995,26.8107,26.7491,26.7659,410400.0
2011-06-23 09:30:00,47.08,47.39,46.91,47.05,340200.0,26.3848,26.5585,26.2895,26.368,340200.0
2011-06-23 10:00:00,47.06,47.13,46.72,46.83,237300.0,26.3736,26.4128,26.183,26.2447,237300.0
2011-06-23 10:30:00,46.82,47.0,46.79,46.97,201600.0,26.2391,26.34,26.2223,26.3232,201600.0
2011-06-23 11:00:00,46.97,47.0,46.87,46.96,136800.0,26.3232,26.34,26.2671,26.3175,136800.0
2011-06-23 11:30:00,46.96,47.11,46.96,47.05,118500.0,26.3175,26.4016,26.3175,26.368,118500.0
2011-06-23 12:00:00,47.05,47.09,46.94,46.94,88500.0,26.368,26.3904,26.3063,26.3063,88500.0
2011-06-23 12:30:00,46.94,47.07,46.91,46.97,95400.0,26.3063,26.3792,26.2895,26.3232,95400.0
2011-06-23 13:00:00,46.98,47.03,46.92,46.98,96600.0,26.3288,26.3568,26.2951,26.3288,96600.0
2011-06-23 13:30:00,46.98,47.0,46.9,46.94,76800.0,26.3288,26.34,26.2839,26.3063,76800.0
2011-06-23 14:00:00,46.94,46.95,46.82,46.83,87400.0,26.3063,26.3119,26.2391,26.2447,87400.0
2011-06-23 14:30:00,46.84,47.02,46.79,47.02,228400.0,26.2503,26.3512,26.2223,26.3512,228400.0
2011-06-23 15:00:00,47.01,47.16,46.89,46.98,332000.0,26.3456,26.4296,26.2783,26.3288,332000.0
2011-06-23 15:30:00,46.98,47.18,46.85,47.12,524600.0,26.3288,26.4408,26.2559,26.4072,524600.0
2011-06-24 09:30:00,47.26,47.64,47.16,47.59,155900.0,26.4857,26.6986,26.4296,26.6706,155900.0
2011-06-24 10:00:00,47.6,47.64,47.34,47.38,212800.0,26.6762,26.6986,26.5305,26.5529,212800.0
2011-06-24 10:30:00,47.37,47.49,47.29,47.32,151100.0,26.5473,26.6146,26.5025,26.5193,151100.0
2011-06-24 11:00:00,47.32,47.43,47.28,47.39,114000.0,26.5193,26.5809,26.4969,26.5585,114000.0
2011-06-24 11:30:00,47.39,47.51,47.38,47.49,123000.0,26.5585,26.6258,26.5529,26.6146,123000.0
2011-06-24 12:00:00,47.48,47.54,47.43,47.5,110500.0,26.609,26.6426,26.5809,26.6202,110500.0
2011-06-24 12:30:00,47.51,47.54,47.4,47.43,72700.0,26.6258,26.6426,26.5641,26.5809,72700.0
2011-06-24 13:00:00,47.44,47.44,47.35,47.4,80100.0,26.5866,26.5866,26.5361,26.5641,80100.0
2011-06-24 13:30:00,47.4,47.52,47.39,47.51,106900.0,26.5641,26.6314,26.5585,26.6258,106900.0
2011-06-24 14:00:00,47.5,47.51,47.36,47.4,110800.0,26.6202,26.6258,26.5417,26.5641,110800.0
2011-06-24 14:30:00,47.4,47.46,47.39,47.39,89000.0,26.5641,26.5978,26.5585,26.5585,89000.0
2011-06-24 15:00:00,47.4,47.41,47.28,47.28,185900.0,26.5641,26.5697,26.4969,26.4969,185900.0
2011-06-24 15:30:00,47.28,47.43,47.24,47.26,572200.0,26.4969,26.5809,26.4745,26.4857,572200.0
2011-06-27 09:30:00,47.4,47.73,47.38,47.64,114400.0,26.5641,26.7491,26.5529,26.6986,114400.0
2011-06-27 10:00:00,47.65,47.7,47.53,47.63,83700.0,26.7042,26.7323,26.637,26.693,83700.0
2011-06-27 10:30:00,47.63,47.69,47.57,47.68,78300.0,26.693,26.7267,26.6594,26.7211,78300.0
2011-06-27 11:00:00,47.69,47.69,47.59,47.61,66100.0,26.7267,26.7267,26.6706,26.6818,66100.0
2011-06-27 11:30:00,47.61,47.69,47.59,47.68,64200.0,26.6818,26.7267,26.6706,26.7211,64200.0
2011-06-27 12:00:00,47.68,47.69,47.66,47.68,41400.0,26.7211,26.7267,26.7098,26.7211,41400.0
2011-06-27 12:30:00,47.69,47.74,47.68,47.71,39700.0,26.7267,26.7547,26.7211,26.7379,39700.0
2011-06-27 13:00:00,47.72,47.78,47.62,47.63,86700.0,26.7435,26.7771,26.6874,26.693,86700.0
2011-06-27 13:30:00,47.63,47.69,47.61,47.66,53000.0,26.693,26.7267,26.6818,26.7098,53000.0
2011-06-27 14:00:00,47.66,47.86,47.65,47.81,96500.0,26.7098,26.8219,26.7042,26.7939,96500.0
2011-06-27 14:30:00,47.81,47.87,47.8,47.82,89900.0,26.7939,26.8275,26.7883,26.7995,89900.0
2011-06-27 15:00:00,47.83,47.84,47.73,47.76,90400.0,26.8051,26.8107,26.7491,26.7659,90400.0
2011-06-27 15:30:00,47.76,47.79,47.69,47.7,239600.0,26.7659,26.7827,26.7267,26.7323,239600.0
2011-06-28 09:30:00,47.77,47.8,47.6,47.7,91100.0,26.7715,26.7883,26.6762,26.7323,91100.0
2011-06-28 10:00:00,47.7,47.91,47.7,47.88,78800.0,26.7323,26.85,26.7323,26.8331,78800.0
2011-06-28 10:30:00,47.88,47.95,47.85,47.88,88300.0,26.8331,26.8724,26.8163,26.8331,88300.0
2011-06-28 11:00:00,47.88,47.88,47.74,47.76,93900.0,26.8331,26.8331,26.7547,26.7659,93900.0
2011-06-28 11:30:00,47.76,47.83,47.73,47.78,47800.0,26.7659,26.8051,26.7491,26.7771,47800.0
2011-06-28 12:00:00,47.78,47.9,47.78,47.83,49500.0,26.7771,26.8443,26.7771,26.8051,49500.0
2011-06-28 12:30:00,47.83,47.88,47.8,47.81,51800.0,26.8051,26.8331,26.7883,26.7939,51800.0
2011-06-28 13:00:00,47.8,47.85,47.76,47.78,51800.0,26.7883,26.8163,26.7659,26.7771,51800.0
2011-06-28 13:30:00,47.78,47.82,47.72,47.78,68700.0,26.7771,26.7995,26.7435,26.7771,68700.0
2011-06-28 14:00:00,47.78,47.79,47.65,47.71,91600.0,26.7771,26.7827,26.7042,26.7379,91600.0
2011-06-28 14:30:00,47.71,47.8,47.71,47.78,74600.0,26.7379,26.7883,26.7379,26.7771,74600.0
2011-06-28 15:00:00,47.78,47.78,47.69,47.73,129100.0,26.7771,26.7771,26.7267,26.7491,129100.0
2011-06-28 15:30:00,47.72,47.8,47.7,47.8,232800.0,26.7435,26.7883,26.7323,26.7883,232800.0
2011-06-29 09:30:00,47.98,47.99,47.69,47.71,188100.0,26.8892,26.8948,26.7267,26.7379,188100.0
2011-06-29 10:00:00,47.71,47.85,47.67,47.81,190900.0,26.7379,26.8163,26.7155,26.7939,190900.0
2011-06-29 10:30:00,47.8,47.89,47.67,47.82,195900.0,26.7883,26.8387,26.7155,26.7995,195900.0
2011-06-29 11:00:00,47.82,47.88,47.79,47.82,108300.0,26.7995,26.8331,26.7827,26.7995,108300.0
2011-06-29 11:30:00,47.82,47.99,47.77,47.96,101700.0,26.7995,26.8948,26.7715,26.878,101700.0
2011-06-29 12:00:00,47.96,47.97,47.85,47.87,91800.0,26.878,26.8836,26.8163,26.8275,91800.0
2011-06-29 12:30:00,47.87,47.94,47.86,47.91,57100.0,26.8275,26.8668,26.8219,26.85,57100.0
2011-06-29 13:00:00,47.91,47.99,47.88,47.91,113100.0,26.85,26.8948,26.8331,26.85,113100.0
2011-06-29 13:30:00,47.91,48.05,47.91,48.0,101300.0,26.85,26.9284,26.85,26.9004,101300.0
2011-06-29 14:00:00,48.0,48.12,47.98,48.12,110900.0,26.9004,26.9676,26.8892,26.9676,110900.0
2011-06-29 14:30:00,48.12,48.16,48.07,48.08,145400.0,26.9676,26.9901,26.9396,26.9452,145400.0
2011-06-29 15:00:00,48.08,48.17,48.02,48.15,175900.0,26.9452,26.9957,26.9116,26.9845,175900.0
2011-06-29 15:30:00,48.15,48.21,48.09,48.1,350500.0,26.9845,27.0181,26.9508,26.9564,350500.0
2011-06-30 09:30:00,48.28,48.28,47.82,47.98,120500.0,27.0573,27.0573,26.7995,26.8892,120500.0
2011-06-30 10:00:00,47.99,48.07,47.93,47.99,219500.0,26.8948,26.9396,26.8612,26.8948,219500.0
2011-06-30 10:30:00,47.98,48.03,47.94,47.96,67100.0,26.8892,26.9172,26.8668,26.878,67100.0
2011-06-30 11:00:00,47.97,48.1,47.95,48.0,91000.0,26.8836,26.9564,26.8724,26.9004,91000.0
2011-06-30 11:30:00,48.01,48.22,47.99,48.2,72000.0,26.906,27.0237,26.8948,27.0125,72000.0
2011-06-30 12:00:00,48.2,48.22,48.13,48.19,41200.0,27.0125,27.0237,26.9732,27.0069,41200.0
2011-06-30 12:30:00,48.19,48.24,48.14,48.18,69500.0,27.0069,27.0349,26.9789,27.0013,69500.0
2011-06-30 13:00:00,48.18,48.24,48.16,48.18,43800.0,27.0013,27.0349,26.9901,27.0013,43800.0
2011-06-30 13:30:00,48.17,48.21,48.16,48.19,36200.0,26.9957,27.0181,26.9901,27.0069,36200.0
2011-06-30 14:00:00,48.19,48.28,48.19,48.19,57300.0,27.0069,27.0573,27.0069,27.0069,57300.0
2011-06-30 14:30:00,48.2,48.24,48.17,48.23,88100.0,27.0125,27.0349,26.9957,27.0293,88100.0
2011-06-30 15:00:00,48.23,48.24,48.22,48.22,71800.0,27.0293,27.0349,27.0237,27.0237,71800.0
2011-06-30 15:30:00,48.23,48.36,48.22,48.26,455000.0,27.0293,27.1021,27.0237,27.0461,455000.0
2011-07-01 09:30:00,48.38,48.48,48.25,48.39,108600.0,27.1134,27.1694,27.0405,27.119,108600.0
2011-07-01 10:00:00,48.41,48.61,48.4,48.52,119300.0,27.1302,27.2423,27.1246,27.1918,119300.0
2011-07-01 10:30:00,48.52,48.65,48.48,48.6,98900.0,27.1918,27.2647,27.1694,27.2366,98900.0
2011-07-01 11:00:00,48.6,48.69,48.56,48.62,92600.0,27.2366,27.2871,27.2142,27.2479,92600.0
2011-07-01 11:30:00,48.61,48.62,48.52,48.61,59300.0,27.2423,27.2479,27.1918,27.2423,59300.0
2011-07-01 12:00:00,48.61,48.7,48.59,48.69,123900.0,27.2423,27.2927,27.231,27.2871,123900.0
2011-07-01 12:30:00,48.69,48.74,48.64,48.72,66600.0,27.2871,27.3151,27.2591,27.3039,66600.0
2011-07-01 13:00:00,48.72,48.78,48.71,48.76,37800.0,27.3039,27.3375,27.2983,27.3263,37800.0
2011-07-01 13:30:00,48.76,48.83,48.75,48.8,66000.0,27.3263,27.3655,27.3207,27.3487,66000.0
2011-07-01 14:00:00,48.79,48.82,48.74,48.79,58400.0,27.3431,27.3599,27.3151,27.3431,58400.0
2011-07-01 14:30:00,48.78,48.85,48.77,48.85,62300.0,27.3375,27.3768,27.3319,27.3768,62300.0
2011-07-01 15:00:00,48.84,48.95,48.84,48.95,134200.0,27.3711,27.4328,27.3711,27.4328,134200.0
2011-07-01 15:30:00,48.94,49.07,48.94,48.98,338200.0,27.4272,27.5,27.4272,27.4496,338200.0
2011-07-05 09:30:00,48.83,48.98,48.66,48.84,160200.0,27.3655,27.4496,27.2703,27.3711,160200.0
2011-07-05 10:00:00,48.84,48.98,48.82,48.88,109500.0,27.3711,27.4496,27.3599,27.3936,109500.0
2011-07-05 10:30:00,48.88,48.94,48.81,48.83,71400.0,27.3936,27.4272,27.3543,27.3655,71400.0
2011-07-05 11:00:00,48.83,48.92,48.76,48.87,82800.0,27.3655,27.416,27.3263,27.388,82800.0
2011-07-05 11:30:00,48.86,48.92,48.82,48.91,66200.0,27.3824,27.416,27.3599,27.4104,66200.0
2011-07-05 12:00:00,48.91,48.91,48.82,48.83,116800.0,27.4104,27.4104,27.3599,27.3655,116800.0
2011-07-05 12:30:00,48.82,48.91,48.81,48.83,52300.0,27.3599,27.4104,27.3543,27.3655,52300.0
2011-07-05 13:00:00,48.83,48.84,48.65,48.66,89800.0,27.3655,27.3711,27.2647,27.2703,89800.0
2011-07-05 13:30:00,48.67,48.81,48.65,48.77,137800.0,27.2759,27.3543,27.2647,27.3319,137800.0
2011-07-05 14:00:00,48.77,48.78,48.51,48.53,189500.0,27.3319,27.3375,27.1862,27.1974,189500.0
2011-07-05 14:30:00,48.53,48.62,48.53,48.62,87000.0,27.1974,27.2479,27.1974,27.2479,87000.0
2011-07-05 15:00:00,48.62,48.72,48.58,48.72,129000.0,27.2479,27.3039,27.2254,27.3039,129000.0
2011-07-05 15:30:00,48.72,48.73,48.55,48.65,323700.0,27.3039,27.3095,27.2086,27.2647,323700.0
2011-07-06 09:30:00,48.48,48.62,48.4,48.61,139900.0,27.1694,27.2479,27.1246,27.2423,139900.0
2011-07-06 10:00:00,48.61,48.84,48.58,48.71,142800.0,27.2423,27.3711,27.2254,27.2983,142800.0
2011-07-06 10:30:00,48.7,48.85,48.69,48.84,186800.0,27.2927,27.3768,27.2871,27.3711,186800.0
2011-07-06 11:00:00,48.84,48.96,48.84,48.86,70400.0,27.3711,27.4384,27.3711,27.3824,70400.0
2011-07-06 11:30:00,48.86,49.05,48.82,49.01,135000.0,27.3824,27.4888,27.3599,27.4664,135000.0
2011-07-06 12:00:00,49.01,49.05,48.96,49.04,79200.0,27.4664,27.4888,27.4384,27.4832,79200.0
2011-07-06 12:30:00,49.04,49.1,49.04,49.09,77300.0,27.4832,27.5169,27.4832,27.5113,77300.0
2011-07-06 13:00:00,49.08,49.09,48.92,48.93,46300.0,27.5057,27.5113,27.416,27.4216,46300.0
2011-07-06 13:30:00,48.93,48.96,48.92,48.96,52100.0,27.4216,27.4384,27.416,27.4384,52100.0
2011-07-06 14:00:00,48.96,48.99,48.94,48.98,60700.0,27.4384,27.4552,27.4272,27.4496,60700.0
2011-07-06 14:30:00,48.98,49.02,48.9,48.9,108100.0,27.4496,27.472,27.4048,27.4048,108100.0
2011-07-06 15:00:00,48.9,48.92,48.79,48.88,112700.0,27.4048,27.416,27.3431,27.3936,112700.0
2011-07-06 15:30:00,48.88,48.94,48.83,48.93,242200.0,27.3936,27.4272,27.3655,27.4216,242200.0
2011-07-07 09:30:00,49.26,49.32,48.78,49.0,247700.0,27.6065,27.6402,27.3375,27.4608,247700.0
2011-07-07 10:00:00,49.0,49.0,48.9,49.0,198900.0,27.4608,27.4608,27.4048,27.4608,198900.0
2011-07-07 10:30:00,49.0,49.0,48.91,48.97,169700.0,27.4608,27.4608,27.4104,27.444,169700.0
2011-07-07 11:00:00,48.98,48.99,48.93,48.98,90000.0,27.4496,27.4552,27.4216,27.4496,90000.0
2011-07-07 11:30:00,48.99,48.99,48.83,48.84,115300.0,27.4552,27.4552,27.3655,27.3711,115300.0
2011-07-07 12:00:00,48.84,48.84,48.72,48.72,116900.0,27.3711,27.3711,27.3039,27.3039,116900.0
2011-07-07 12:30:00,48.73,48.78,48.73,48.76,67400.0,27.3095,27.3375,27.3095,27.3263,67400.0
2011-07-07 13:00:00,48.76,48.81,48.75,48.77,88600.0,27.3263,27.3543,27.3207,27.3319,88600.0
2011-07-07 13:30:00,48.78,48.8,48.75,48.8,79900.0,27.3375,27.3487,27.3207,27.3487,79900.0
2011-07-07 14:00:00,48.8,48.95,48.8,48.94,117200.0,27.3487,27.4328,27.3487,27.4272,117200.0
2011-07-07 14:30:00,48.94,49.04,48.94,48.99,208800.0,27.4272,27.4832,27.4272,27.4552,208800.0
2011-07-07 15:00:00,48.99,49.0,48.96,48.99,147400.0,27.4552,27.4608,27.4384,27.4552,147400.0
2011-07-07 15:30:00,48.99,49.0,48.91,48.98,427900.0,27.4552,27.4608,27.4104,27.4496,427900.0
2011-07-08 09:30:00,48.59,48.83,48.51,48.55,148000.0,27.231,27.3655,27.1862,27.2086,148000.0
2011-07-08 10:00:00,48.57,48.65,48.48,48.64,174700.0,27.2198,27.2647,27.1694,27.2591,174700.0
2011-07-08 10:30:00,48.64,48.66,48.55,48.55,128300.0,27.2591,27.2703,27.2086,27.2086,128300.0
2011-07-08 11:00:00,48.55,48.61,48.49,48.57,88900.0,27.2086,27.2423,27.175,27.2198,88900.0
2011-07-08 11:30:00,48.58,48.65,48.51,48.59,82300.0,27.2254,27.2647,27.1862,27.231,82300.0
2011-07-08 12:00:00,48.59,48.6,48.45,48.45,71200.0,27.231,27.2366,27.1526,27.1526,71200.0
2011-07-08 12:30:00,48.46,48.5,48.46,48.5,32900.0,27.1582,27.1806,27.1582,27.1806,32900.0
2011-07-08 13:00:00,48.49,48.51,48.43,48.48,63000.0,27.175,27.1862,27.1414,27.1694,63000.0
2011-07-08 13:30:00,48.49,48.53,48.44,48.51,105900.0,27.175,27.1974,27.147,27.1862,105900.0
2011-07-08 14:00:00,48.51,48.55,48.46,48.52,68900.0,27.1862,27.2086,27.1582,27.1918,68900.0
2011-07-08 14:30:00,48.52,48.59,48.5,48.55,70300.0,27.1918,27.231,27.1806,27.2086,70300.0
2011-07-08 15:00:00,48.55,48.6,48.52,48.54,88500.0,27.2086,27.2366,27.1918,27.203,88500.0
2011-07-08 15:30:00,48.53,48.69,48.52,48.64,201700.0,27.1974,27.2871,27.1918,27.2591,201700.0
2011-07-11 09:30:00,48.34,48.36,47.87,48.01,141200.0,27.0909,27.1021,26.8275,26.906,141200.0
2011-07-11 10:00:00,48.0,48.1,47.95,48.01,94800.0,26.9004,26.9564,26.8724,26.906,94800.0
2011-07-11 10:30:00,48.01,48.23,48.0,48.22,158700.0,26.906,27.0293,26.9004,27.0237,158700.0
2011-07-11 11:00:00,48.23,48.34,48.19,48.28,96700.0,27.0293,27.0909,27.0069,27.0573,96700.0
2011-07-11 11:30:00,48.27,48.34,48.18,48.18,77300.0,27.0517,27.0909,27.0013,27.0013,77300.0
2011-07-11 12:00:00,48.19,48.24,48.15,48.23,36400.0,27.0069,27.0349,26.9845,27.0293,36400.0
2011-07-11 12:30:00,48.22,48.23,48.09,48.15,62200.0,27.0237,27.0293,26.9508,26.9845,62200.0
2011-07-11 13:00:00,48.14,48.18,48.07,48.12,56200.0,26.9789,27.0013,26.9396,26.9676,56200.0
2011-07-11 13:30:00,48.12,48.14,48.08,48.11,44400.0,26.9676,26.9789,26.9452,26.962,44400.0
2011-07-11 14:00:00,48.12,48.17,48.1,48.16,76700.0,26.9676,26.9957,26.9564,26.9901,76700.0
2011-07-11 14:30:00,48.17,48.21,48.11,48.17,61000.0,26.9957,27.0181,26.962,26.9957,61000.0
2011-07-11 15:00:00,48.16,48.2,48.06,48.15,130000.0,26.9901,27.0125,26.934,26.9845,130000.0
2011-07-11 15:30:00,48.14,48.16,48.04,48.12,283000.0,26.9789,26.9901,26.9228,26.9676,283000.0
2011-07-12 09:30:00,47.96,48.38,47.93,48.35,161100.0,26.878,27.1134,26.8612,27.0965,161100.0
2011-07-12 10:00:00,48.36,48.37,48.11,48.19,155200.0,27.1021,27.1077,26.962,27.0069,155200.0
2011-07-12 10:30:00,48.2,48.24,48.06,48.23,115000.0,27.0125,27.0349,26.934,27.0293,115000.0
2011-07-12 11:00:00,48.23,48.28,48.1,48.17,151600.0,27.0293,27.0573,26.9564,26.9957,151600.0
2011-07-12 11:30:00,48.17,48.41,48.16,48.36,103100.0,26.9957,27.1302,26.9901,27.1021,103100.0
2011-07-12 12:00:00,48.37,48.46,48.33,48.44,54700.0,27.1077,27.1582,27.0853,27.147,54700.0
2011-07-12 12:30:00,48.43,48.53,48.42,48.52,65300.0,27.1414,27.1974,27.1358,27.1918,65300.0
2011-07-12 13:00:00,48.52,48.53,48.39,48.39,63600.0,27.1918,27.1974,27.119,27.119,63600.0
2011-07-12 13:30:00,48.39,48.4,48.37,48.39,45100.0,27.119,27.1246,27.1077,27.119,45100.0
2011-07-12 14:00:00,48.4,48.69,48.38,48.66,107300.0,27.1246,27.2871,27.1134,27.2703,107300.0
2011-07-12 14:30:00,48.66,48.66,48.51,48.54,83600.0,27.2703,27.2703,27.1862,27.203,83600.0
2011-07-12 15:00:00,48.54,48.57,48.46,48.52,112300.0,27.203,27.2198,27.1582,27.1918,112300.0
2011-07-12 15:30:00,48.51,48.55,48.35,48.38,240300.0,27.1862,27.2086,27.0965,27.1134,240300.0
2011-07-13 09:30:00,48.57,48.63,48.34,48.38,85600.0,27.2198,27.2535,27.0909,27.1134,85600.0
2011-07-13 10:00:00,48.4,48.67,48.4,48.49,134000.0,27.1246,27.2759,27.1246,27.175,134000.0
2011-07-13 10:30:00,48.49,48.62,48.49,48.59,87700.0,27.175,27.2479,27.175,27.231,87700.0
2011-07-13 11:00:00,48.6,48.69,48.54,48.67,80600.0,27.2366,27.2871,27.203,27.2759,80600.0
2011-07-13 11:30:00,48.66,48.69,48.63,48.64,82400.0,27.2703,27.2871,27.2535,27.2591,82400.0
2011-07-13 12:00:00,48.63,48.68,48.61,48.62,31600.0,27.2535,27.2815,27.2423,27.2479,31600.0
2011-07-13 12:30:00,48.62,48.65,48.56,48.61,60400.0,27.2479,27.2647,27.2142,27.2423,60400.0
2011-07-13 13:00:00,48.6,48.63,48.5,48.57,68500.0,27.2366,27.2535,27.1806,27.2198,68500.0
2011-07-13 13:30:00,48.57,48.71,48.56,48.63,81900.0,27.2198,27.2983,27.2142,27.2535,81900.0
2011-07-13 14:00:00,48.61,48.61,48.5,48.54,81700.0,27.2423,27.2423,27.1806,27.203,81700.0
2011-07-13 14:30:00,48.53,48.57,48.44,48.51,118500.0,27.1974,27.2198,27.147,27.1862,118500.0
2011-07-13 15:00:00,48.52,48.56,48.29,48.34,68300.0,27.1918,27.2142,27.0629,27.0909,68300.0
2011-07-13 15:30:00,48.34,48.34,48.21,48.27,207400.0,27.0909,27.0909,27.0181,27.0517,207400.0
2011-07-14 09:30:00,48.23,48.56,48.15,48.49,188300.0,27.0293,27.2142,26.9845,27.175,188300.0
2011-07-14 10:00:00,48.46,48.52,48.41,48.49,81400.0,27.1582,27.1918,27.1302,27.175,81400.0
2011-07-14 10:30:00,48.49,48.53,48.34,48.46,169900.0,27.175,27.1974,27.0909,27.1582,169900.0
2011-07-14 11:00:00,48.46,48.53,48.39,48.51,132400.0,27.1582,27.1974,27.119,27.1862,132400.0
2011-07-14 11:30:00,48.5,48.53,48.45,48.47,107700.0,27.1806,27.1974,27.1526,27.1638,107700.0
2011-07-14 12:00:00,48.47,48.5,48.36,48.37,53800.0,27.1638,27.1806,27.1021,27.1077,53800.0
2011-07-14 12:30:00,48.37,48.49,48.36,48.39,57400.0,27.1077,27.175,27.1021,27.119,57400.0
2011-07-14 13:00:00,48.38,48.44,48.25,48.44,92700.0,27.1134,27.147,27.0405,27.147,92700.0
2011-07-14 13:30:00,48.43,48.5,48.31,48.41,112800.0,27.1414,27.1806,27.0741,27.1302,112800.0
2011-07-14 14:00:00,48.42,48.46,48.32,48.35,74100.0,27.1358,27.1582,27.0797,27.0965,74100.0
2011-07-14 14:30:00,48.35,48.35,48.21,48.25,80300.0,27.0965,27.0965,27.0181,27.0405,80300.0
2011-07-14 15:00:00,48.25,48.32,48.13,48.18,93200.0,27.0405,27.0797,26.9732,27.0013,93200.0
2011-07-14 15:30:00,48.17,48.24,48.08,48.15,197600.0,26.9957,27.0349,26.9452,26.9845,197600.0
2011-07-15 09:30:00,48.24,48.41,48.09,48.15,428700.0,27.0349,27.1302,26.9508,26.9845,428700.0
2011-07-15 10:00:00,48.15,48.33,48.04,48.09,158600.0,26.9845,27.0853,26.9228,26.9508,158600.0
2011-07-15 10:30:00,48.1,48.16,47.99,48.08,154500.0,26.9564,26.9901,26.8948,26.9452,154500.0
2011-07-15 11:00:00,48.08,48.28,48.07,48.22,89100.0,26.9452,27.0573,26.9396,27.0237,89100.0
2011-07-15 11:30:00,48.22,48.25,48.16,48.19,54500.0,27.0237,27.0405,26.9901,27.0069,54500.0
2011-07-15 12:00:00,48.19,48.31,48.18,48.26,64800.0,27.0069,27.0741,27.0013,27.0461,64800.0
2011-07-15 12:30:00,48.26,48.29,48.16,48.23,86300.0,27.0461,27.0629,26.9901,27.0293,86300.0
2011-07-15 13:00:00,48.22,48.23,48.14,48.18,36300.0,27.0237,27.0293,26.9789,27.0013,36300.0
2011-07-15 13:30:00,48.19,48.2,48.15,48.16,46200.0,27.0069,27.0125,26.9845,26.9901,46200.0
2011-07-15 14:00:00,48.15,48.2,48.12,48.12,40300.0,26.9845,27.0125,26.9676,26.9676,40300.0
2011-07-15 14:30:00,48.12,48.2,48.12,48.17,58900.0,26.9676,27.0125,26.9676,26.9957,58900.0
2011-07-15 15:00:00,48.17,48.4,48.16,48.37,109300.0,26.9957,27.1246,26.9901,27.1077,109300.0
2011-07-15 15:30:00,48.37,48.49,48.37,48.47,241600.0,27.1077,27.175,27.1077,27.1638,241600.0
2011-07-18 09:30:00,48.25,48.35,48.18,48.27,131900.0,27.0405,27.0965,27.0013,27.0517,131900.0
2011-07-18 10:00:00,48.28,48.35,48.09,48.1,118400.0,27.0573,27.0965,26.9508,26.9564,118400.0
2011-07-18 10:30:00,48.11,48.16,47.96,48.03,86700.0,26.962,26.9901,26.878,26.9172,86700.0
2011-07-18 11:00:00,48.02,48.07,47.97,47.99,58000.0,26.9116,26.9396,26.8836,26.8948,58000.0
2011-07-18 11:30:00,47.98,47.99,47.9,47.91,84000.0,26.8892,26.8948,26.8443,26.85,84000.0
2011-07-18 12:00:00,47.92,48.03,47.91,48.01,71200.0,26.8556,26.9172,26.85,26.906,71200.0
2011-07-18 12:30:00,48.02,48.03,47.94,47.96,31600.0,26.9116,26.9172,26.8668,26.878,31600.0
2011-07-18 13:00:00,47.96,47.96,47.84,47.87,86700.0,26.878,26.878,26.8107,26.8275,86700.0
2011-07-18 13:30:00,47.89,48.03,47.88,48.0,63500.0,26.8387,26.9172,26.8331,26.9004,63500.0
2011-07-18 14:00:00,48.0,48.0,47.9,47.93,50800.0,26.9004,26.9004,26.8443,26.8612,50800.0
2011-07-18 14:30:00,47.92,47.96,47.85,47.95,39800.0,26.8556,26.878,26.8163,26.8724,39800.0
2011-07-18 15:00:00,47.96,47.99,47.85,47.86,71900.0,26.878,26.8948,26.8163,26.8219,71900.0
2011-07-18 15:30:00,47.86,47.99,47.81,47.98,269500.0,26.8219,26.8948,26.7939,26.8892,269500.0
2011-07-19 09:30:00,48.12,48.3,47.82,47.94,146500.0,26.9676,27.0685,26.7995,26.8668,146500.0
2011-07-19 10:00:00,47.93,48.12,47.92,48.09,105900.0,26.8612,26.9676,26.8556,26.9508,105900.0
2011-07-19 10:30:00,48.09,48.27,48.07,48.26,153700.0,26.9508,27.0517,26.9396,27.0461,153700.0
2011-07-19 11:00:00,48.27,48.28,48.22,48.26,72600.0,27.0517,27.0573,27.0237,27.0461,72600.0
2011-07-19 11:30:00,48.26,48.29,48.19,48.25,96700.0,27.0461,27.0629,27.0069,27.0405,96700.0
2011-07-19 12:00:00,48.25,48.28,48.21,48.24,68600.0,27.0405,27.0573,27.0181,27.0349,68600.0
2011-07-19 12:30:00,48.24,48.34,48.24,48.33,81000.0,27.0349,27.0909,27.0349,27.0853,81000.0
2011-07-19 13:00:00,48.33,48.48,48.28,48.48,61000.0,27.0853,27.1694,27.0573,27.1694,61000.0
2011-07-19 13:30:00,48.47,48.66,48.47,48.58,149400.0,27.1638,27.2703,27.1638,27.2254,149400.0
2011-07-19 14:00:00,48.59,48.68,48.56,48.68,76100.0,27.231,27.2815,27.2142,27.2815,76100.0
2011-07-19 14:30:00,48.68,48.81,48.66,48.76,91200.0,27.2815,27.3543,27.2703,27.3263,91200.0
2011-07-19 15:00:00,48.75,48.83,48.73,48.75,101500.0,27.3207,27.3655,27.3095,27.3207,101500.0
2011-07-19 15:30:00,48.74,48.76,48.6,48.68,366100.0,27.3151,27.3263,27.2366,27.2815,366100.0
2011-07-20 09:30:00,49.0,49.1,48.75,48.91,224200.0,27.4608,27.5169,27.3207,27.4104,224200.0
2011-07-20 10:00:00,48.89,49.02,48.78,49.01,149600.0,27.3992,27.472,27.3375,27.4664,149600.0
2011-07-20 10:30:00,49.0,49.02,48.89,48.99,117800.0,27.4608,27.472,27.3992,27.4552,117800.0
2011-07-20 11:00:00,49.0,49.17,49.0,49.14,99900.0,27.4608,27.5561,27.4608,27.5393,99900.0
2011-07-20 11:30:00,49.14,49.29,49.14,49.27,151300.0,27.5393,27.6233,27.5393,27.6121,151300.0
2011-07-20 12:00:00,49.28,49.31,49.24,49.29,116200.0,27.6177,27.6345,27.5953,27.6233,116200.0
2011-07-20 12:30:00,49.29,49.35,49.25,49.35,94900.0,27.6233,27.657,27.6009,27.657,94900.0
2011-07-20 13:00:00,49.34,49.43,49.32,49.43,92100.0,27.6514,27.7018,27.6402,27.7018,92100.0
2011-07-20 13:30:00,49.42,49.62,49.41,49.58,149900.0,27.6962,27.8083,27.6906,27.7859,149900.0
2011-07-20 14:00:00,49.58,49.59,49.47,49.48,118400.0,27.7859,27.7915,27.7242,27.7298,118400.0
2011-07-20 14:30:00,49.49,49.49,49.32,49.36,126700.0,27.7354,27.7354,27.6402,27.6626,126700.0
2011-07-20 15:00:00,49.36,49.4,49.33,49.35,137900.0,27.6626,27.685,27.6458,27.657,137900.0
2011-07-20 15:30:00,49.34,49.38,49.25,49.27,337700.0,27.6514,27.6738,27.6009,27.6121,337700.0
2011-07-21 09:30:00,49.55,49.99,49.55,49.94,164000.0,27.7691,28.0156,27.7691,27.9876,164000.0
2011-07-21 10:00:00,49.94,50.43,49.9,50.42,314400.0,27.9876,28.2622,27.9652,28.2566,314400.0
2011-07-21 10:30:00,50.41,50.45,50.22,50.25,238600.0,28.251,28.2734,28.1445,28.1613,238600.0
2011-07-21 11:00:00,50.25,50.25,50.02,50.12,189800.0,28.1613,28.1613,28.0324,28.0885,189800.0
2011-07-21 11:30:00,50.13,50.2,50.0,50.13,201800.0,28.0941,28.1333,28.0212,28.0941,201800.0
2011-07-21 12:00:00,50.13,50.15,50.01,50.01,69700.0,28.0941,28.1053,28.0268,28.0268,69700.0
2011-07-21 12:30:00,50.02,50.17,49.99,50.11,223500.0,28.0324,28.1165,28.0156,28.0829,223500.0
2011-07-21 13:00:00,50.12,50.13,50.01,50.04,153300.0,28.0885,28.0941,28.0268,28.0437,153300.0
2011-07-21 13:30:00,50.03,50.04,49.91,49.99,164500.0,28.0381,28.0437,27.9708,28.0156,164500.0
2011-07-21 14:00:00,49.99,49.99,49.94,49.99,54500.0,28.0156,28.0156,27.9876,28.0156,54500.0
2011-07-21 14:30:00,49.98,50.02,49.96,49.99,105000.0,28.01,28.0324,27.9988,28.0156,105000.0
2011-07-21 15:00:00,49.99,50.03,49.94,50.02,187000.0,28.0156,28.0381,27.9876,28.0324,187000.0
2011-07-21 15:30:00,50.02,50.04,49.96,49.98,445200.0,28.0324,28.0437,27.9988,28.01,445200.0
2011-07-22 09:30:00,50.15,50.15,49.81,49.89,346100.0,28.1053,28.1053,27.9148,27.9596,346100.0
2011-07-22 10:00:00,49.89,49.9,49.6,49.64,107500.0,27.9596,27.9652,27.7971,27.8195,107500.0
2011-07-22 10:30:00,49.64,49.71,49.62,49.65,166300.0,27.8195,27.8587,27.8083,27.8251,166300.0
2011-07-22 11:00:00,49.66,49.73,49.63,49.71,89200.0,27.8307,27.8699,27.8139,27.8587,89200.0
2011-07-22 11:30:00,49.72,49.82,49.69,49.76,71400.0,27.8643,27.9204,27.8475,27.8867,71400.0
2011-07-22 12:00:00,49.75,49.85,49.73,49.77,80000.0,27.8811,27.9372,27.8699,27.8923,80000.0
2011-07-22 12:30:00,49.76,49.85,49.76,49.81,100500.0,27.8867,27.9372,27.8867,27.9148,100500.0
2011-07-22 13:00:00,49.81,49.83,49.8,49.82,95400.0,27.9148,27.926,27.9092,27.9204,95400.0
2011-07-22 13:30:00,49.81,49.82,49.74,49.74,64200.0,27.9148,27.9204,27.8755,27.8755,64200.0
2011-07-22 14:00:00,49.74,49.75,49.66,49.67,60200.0,27.8755,27.8811,27.8307,27.8363,60200.0
2011-07-22 14:30:00,49.66,49.71,49.66,49.71,35000.0,27.8307,27.8587,27.8307,27.8587,35000.0
2011-07-22 15:00:00,49.71,49.75,49.68,49.72,85600.0,27.8587,27.8811,27.8419,27.8643,85600.0
2011-07-22 15:30:00,49.72,49.79,49.66,49.79,258300.0,27.8643,27.9036,27.8307,27.9036,258300.0
2011-07-25 09:30:00,49.47,49.6,49.36,49.5,277200.0,27.7242,27.7971,27.6626,27.741,277200.0
2011-07-25 10:00:00,49.5,49.73,49.5,49.58,400900.0,27.741,27.8699,27.741,27.7859,400900.0
2011-07-25 10:30:00,49.57,49.65,49.51,49.56,303200.0,27.7803,27.8251,27.7466,27.7747,303200.0
2011-07-25 11:00:00,49.56,49.65,49.52,49.63,213400.0,27.7747,27.8251,27.7522,27.8139,213400.0
2011-07-25 11:30:00,49.62,49.63,49.47,49.55,73900.0,27.8083,27.8139,27.7242,27.7691,73900.0
2011-07-25 12:00:00,49.56,49.6,49.55,49.6,64600.0,27.7747,27.7971,27.7691,27.7971,64600.0
2011-07-25 12:30:00,49.6,49.74,49.59,49.73,143800.0,27.7971,27.8755,27.7915,27.8699,143800.0
2011-07-25 13:00:00,49.73,49.8,49.73,49.76,100400.0,27.8699,27.9092,27.8699,27.8867,100400.0
2011-07-25 13:30:00,49.76,49.78,49.69,49.7,64700.0,27.8867,27.8979,27.8475,27.8531,64700.0
2011-07-25 14:00:00,49.7,49.77,49.7,49.72,41000.0,27.8531,27.8923,27.8531,27.8643,41000.0
2011-07-25 14:30:00,49.73,49.73,49.6,49.6,92400.0,27.8699,27.8699,27.7971,27.7971,92400.0
2011-07-25 15:00:00,49.61,49.64,49.56,49.61,90100.0,27.8027,27.8195,27.7747,27.8027,90100.0
2011-07-25 15:30:00,49.61,49.68,49.54,49.58,245600.0,27.8027,27.8419,27.7634,27.7859,245600.0
2011-07-26 09:30:00,49.57,49.57,49.32,49.47,145900.0,27.7803,27.7803,27.6402,27.7242,145900.0
2011-07-26 10:00:00,49.46,49.53,49.33,49.39,144800.0,27.7186,27.7578,27.6458,27.6794,144800.0
2011-07-26 10:30:00,49.38,49.47,49.36,49.41,130700.0,27.6738,27.7242,27.6626,27.6906,130700.0
2011-07-26 11:00:00,49.42,49.5,49.4,49.46,128800.0,27.6962,27.741,27.685,27.7186,128800.0
2011-07-26 11:30:00,49.46,49.47,49.38,49.38,134000.0,27.7186,27.7242,27.6738,27.6738,134000.0
2011-07-26 12:00:00,49.38,49.4,49.35,49.39,87300.0,27.6738,27.685,27.657,27.6794,87300.0
2011-07-26 12:30:00,49.39,49.4,49.32,49.34,109500.0,27.6794,27.685,27.6402,27.6514,109500.0
2011-07-26 13:00:00,49.34,49.36,49.24,49.25,111700.0,27.6514,27.6626,27.5953,27.6009,111700.0
2011-07-26 13:30:00,49.25,49.3,49.21,49.26,129900.0,27.6009,27.6289,27.5785,27.6065,129900.0
2011-07-26 14:00:00,49.26,49.41,49.24,49.4,132600.0,27.6065,27.6906,27.5953,27.685,132600.0
2011-07-26 14:30:00,49.38,49.45,49.37,49.42,168600.0,27.6738,27.713,27.6682,27.6962,168600.0
2011-07-26 15:00:00,49.42,49.43,49.31,49.34,135200.0,27.6962,27.7018,27.6345,27.6514,135200.0
2011-07-26 15:30:00,49.34,49.36,49.21,49.31,278500.0,27.6514,27.6626,27.5785,27.6345,278500.0
2011-07-27 09:30:00,49.19,49.43,49.07,49.41,191500.0,27.5673,27.7018,27.5,27.6906,191500.0
2011-07-27 10:00:00,49.41,49.43,49.29,49.35,231900.0,27.6906,27.7018,27.6233,27.657,231900.0
2011-07-27 10:30:00,49.35,49.47,49.34,49.38,209100.0,27.657,27.7242,27.6514,27.6738,209100.0
2011-07-27 11:00:00,49.38,49.4,49.28,49.34,226500.0,27.6738,27.685,27.6177,27.6514,226500.0
2011-07-27 11:30:00,49.33,49.39,49.27,49.32,168000.0,27.6458,27.6794,27.6121,27.6402,168000.0
2011-07-27 12:00:00,49.32,49.34,49.22,49.27,89200.0,27.6402,27.6514,27.5841,27.6121,89200.0
2011-07-27 12:30:00,49.28,49.33,49.22,49.22,129200.0,27.6177,27.6458,27.5841,27.5841,129200.0
2011-07-27 13:00:00,49.23,49.29,49.14,49.15,172200.0,27.5897,27.6233,27.5393,27.5449,172200.0
2011-07-27 13:30:00,49.16,49.28,49.15,49.2,188700.0,27.5505,27.6177,27.5449,27.5729,188700.0
2011-07-27 14:00:00,49.2,49.26,49.05,49.07,170700.0,27.5729,27.6065,27.4888,27.5,170700.0
2011-07-27 14:30:00,49.07,49.18,49.01,49.12,171700.0,27.5,27.5617,27.4664,27.5281,171700.0
2011-07-27 15:00:00,49.11,49.14,49.0,49.01,239500.0,27.5225,27.5393,27.4608,27.4664,239500.0
2011-07-27 15:30:00,49.01,49.19,49.01,49.09,651700.0,27.4664,27.5673,27.4664,27.5113,651700.0
2011-07-28 09:30:00,49.33,49.33,48.86,48.88,187300.0,27.6458,27.6458,27.3824,27.3936,187300.0
2011-07-28 10:00:00,48.88,48.99,48.75,48.81,392600.0,27.3936,27.4552,27.3207,27.3543,392600.0
2011-07-28 10:30:00,48.81,49.0,48.69,48.97,292100.0,27.3543,27.4608,27.2871,27.444,292100.0
2011-07-28 11:00:00,48.97,49.01,48.86,48.98,174600.0,27.444,27.4664,27.3824,27.4496,174600.0
2011-07-28 11:30:00,48.97,49.01,48.85,48.89,195200.0,27.444,27.4664,27.3768,27.3992,195200.0
2011-07-28 12:00:00,48.9,49.04,48.81,48.83,91200.0,27.4048,27.4832,27.3543,27.3655,91200.0
2011-07-28 12:30:00,48.83,48.95,48.83,48.88,73200.0,27.3655,27.4328,27.3655,27.3936,73200.0
2011-07-28 13:00:00,48.88,48.92,48.82,48.89,50200.0,27.3936,27.416,27.3599,27.3992,50200.0
2011-07-28 13:30:00,48.89,49.01,48.85,48.92,82300.0,27.3992,27.4664,27.3768,27.416,82300.0
2011-07-28 14:00:00,48.92,48.94,48.8,48.93,73500.0,27.416,27.4272,27.3487,27.4216,73500.0
2011-07-28 14:30:00,48.93,49.11,48.89,49.06,123900.0,27.4216,27.5225,27.3992,27.4944,123900.0
2011-07-28 15:00:00,49.05,49.08,48.97,48.97,119600.0,27.4888,27.5057,27.444,27.444,119600.0
2011-07-28 15:30:00,48.97,49.07,48.89,49.01,491300.0,27.444,27.5,27.3992,27.4664,491300.0
2011-07-29 09:30:00,48.69,48.7,48.15,48.26,364500.0,27.2871,27.2927,26.9845,27.0461,364500.0
2011-07-29 10:00:00,48.26,48.66,48.26,48.6,443400.0,27.0461,27.2703,27.0461,27.2366,443400.0
2011-07-29 10:30:00,48.59,48.8,48.5,48.7,316300.0,27.231,27.3487,27.1806,27.2927,316300.0
2011-07-29 11:00:00,48.7,49.02,48.69,48.79,182800.0,27.2927,27.472,27.2871,27.3431,182800.0
2011-07-29 11:30:00,48.78,48.8,48.71,48.74,55200.0,27.3375,27.3487,27.2983,27.3151,55200.0
2011-07-29 12:00:00,48.75,48.78,48.63,48.64,53800.0,27.3207,27.3375,27.2535,27.2591,53800.0
2011-07-29 12:30:00,48.64,48.73,48.59,48.61,92100.0,27.2591,27.3095,27.231,27.2423,92100.0
2011-07-29 13:00:00,48.61,48.61,48.44,48.5,131500.0,27.2423,27.2423,27.147,27.1806,131500.0
2011-07-29 13:30:00,48.5,48.6,48.47,48.59,180500.0,27.1806,27.2366,27.1638,27.231,180500.0
2011-07-29 14:00:00,48.58,48.63,48.55,48.62,76400.0,27.2254,27.2535,27.2086,27.2479,76400.0
2011-07-29 14:30:00,48.62,48.74,48.59,48.68,92300.0,27.2479,27.3151,27.231,27.2815,92300.0
2011-07-29 15:00:00,48.67,48.67,48.48,48.54,140600.0,27.2759,27.2759,27.1694,27.203,140600.0
2011-07-29 15:30:00,48.55,48.57,48.36,48.45,338800.0,27.2086,27.2198,27.1021,27.1526,338800.0
2011-08-01 09:30:00,48.83,48.86,48.61,48.71,229200.0,27.3655,27.3824,27.2423,27.2983,229200.0
2011-08-01 10:00:00,48.7,48.7,48.28,48.39,240400.0,27.2927,27.2927,27.0573,27.119,240400.0
2011-08-01 10:30:00,48.39,48.54,48.35,48.44,133200.0,27.119,27.203,27.0965,27.147,133200.0
2011-08-01 11:00:00,48.44,48.47,48.36,48.43,166100.0,27.147,27.1638,27.1021,27.1414,166100.0
2011-08-01 11:30:00,48.43,48.44,48.19,48.24,108500.0,27.1414,27.147,27.0069,27.0349,108500.0
2011-08-01 12:00:00,48.25,48.37,48.23,48.3,158000.0,27.0405,27.1077,27.0293,27.0685,158000.0
2011-08-01 12:30:00,48.29,48.41,48.29,48.4,87000.0,27.0629,27.1302,27.0629,27.1246,87000.0
2011-08-01 13:00:00,48.39,48.44,48.32,48.4,101700.0,27.119,27.147,27.0797,27.1246,101700.0
2011-08-01 13:30:00,48.4,48.49,48.39,48.46,48200.0,27.1246,27.175,27.119,27.1582,48200.0
2011-08-01 14:00:00,48.45,48.46,48.34,48.4,65300.0,27.1526,27.1582,27.0909,27.1246,65300.0
2011-08-01 14:30:00,48.39,48.52,48.37,48.52,70600.0,27.119,27.1918,27.1077,27.1918,70600.0
2011-08-01 15:00:00,48.52,48.69,48.51,48.69,97500.0,27.1918,27.2871,27.1862,27.2871,97500.0
2011-08-01 15:30:00,48.69,48.69,48.52,48.58,299400.0,27.2871,27.2871,27.1918,27.2254,299400.0
2011-08-02 09:30:00,48.33,48.45,48.21,48.32,168300.0,27.0853,27.1526,27.0181,27.0797,168300.0
2011-08-02 10:00:00,48.32,48.41,48.16,48.18,230900.0,27.0797,27.1302,26.9901,27.0013,230900.0
2011-08-02 10:30:00,48.18,48.22,48.11,48.17,122400.0,27.0013,27.0237,26.962,26.9957,122400.0
2011-08-02 11:00:00,48.16,48.33,48.13,48.31,162000.0,26.9901,27.0853,26.9732,27.0741,162000.0
2011-08-02 11:30:00,48.31,48.41,48.24,48.34,142000.0,27.0741,27.1302,27.0349,27.0909,142000.0
2011-08-02 12:00:00,48.34,48.51,48.31,48.49,96800.0,27.0909,27.1862,27.0741,27.175,96800.0
2011-08-02 12:30:00,48.48,48.49,48.35,48.4,212800.0,27.1694,27.175,27.0965,27.1246,212800.0
2011-08-02 13:00:00,48.41,48.5,48.41,48.49,101700.0,27.1302,27.1806,27.1302,27.175,101700.0
2011-08-02 13:30:00,48.49,48.5,48.32,48.35,121900.0,27.175,27.1806,27.0797,27.0965,121900.0
2011-08-02 14:00:00,48.35,48.51,48.34,48.47,140500.0,27.0965,27.1862,27.0909,27.1638,140500.0
2011-08-02 14:30:00,48.47,48.57,48.36,48.55,101400.0,27.1638,27.2198,27.1021,27.2086,101400.0
2011-08-02 15:00:00,48.56,48.61,48.4,48.42,178800.0,27.2142,27.2423,27.1246,27.1358,178800.0
2011-08-02 15:30:00,48.42,48.47,48.1,48.11,473500.0,27.1358,27.1638,26.9564,26.962,473500.0
2011-08-03 09:30:00,48.16,48.2,47.95,48.06,189500.0,26.9901,27.0125,26.8724,26.934,189500.0
2011-08-03 10:00:00,48.04,48.37,47.99,48.19,288900.0,26.9228,27.1077,26.8948,27.0069,288900.0
2011-08-03 10:30:00,48.2,48.33,47.97,48.11,288200.0,27.0125,27.0853,26.8836,26.962,288200.0
2011-08-03 11:00:00,48.12,48.34,48.01,48.28,264700.0,26.9676,27.0909,26.906,27.0573,264700.0
2011-08-03 11:30:00,48.27,48.39,48.11,48.29,267800.0,27.0517,27.119,26.962,27.0629,267800.0
2011-08-03 12:00:00,48.29,48.3,47.98,47.99,160000.0,27.0629,27.0685,26.8892,26.8948,160000.0
2011-08-03 12:30:00,47.99,48.21,47.96,48.16,93400.0,26.8948,27.0181,26.878,26.9901,93400.0
2011-08-03 13:00:00,48.16,48.22,48.06,48.18,86000.0,26.9901,27.0237,26.934,27.0013,86000.0
2011-08-03 13:30:00,48.18,48.57,48.18,48.43,190300.0,27.0013,27.2198,27.0013,27.1414,190300.0
2011-08-03 14:00:00,48.44,48.51,48.21,48.22,188600.0,27.147,27.1862,27.0181,27.0237,188600.0
2011-08-03 14:30:00,48.22,48.35,48.15,48.31,113800.0,27.0237,27.0965,26.9845,27.0741,113800.0
2011-08-03 15:00:00,48.3,48.53,48.26,48.45,223200.0,27.0685,27.1974,27.0461,27.1526,223200.0
2011-08-03 15:30:00,48.46,48.7,48.42,48.64,501800.0,27.1582,27.2927,27.1358,27.2591,501800.0
2011-08-04 09:30:00,48.22,48.5,48.06,48.39,232900.0,27.0237,27.1806,26.934,27.119,232900.0
2011-08-04 10:00:00,48.38,48.69,48.36,48.51,312000.0,27.1134,27.2871,27.1021,27.1862,312000.0
2011-08-04 10:30:00,48.51,48.62,48.25,48.39,314600.0,27.1862,27.2479,27.0405,27.119,314600.0
2011-08-04 11:00:00,48.39,48.48,48.29,48.45,343200.0,27.119,27.1694,27.0629,27.1526,343200.0
2011-08-04 11:30:00,48.45,48.54,48.28,48.28,474800.0,27.1526,27.203,27.0573,27.0573,474800.0
2011-08-04 12:00:00,48.28,48.38,48.22,48.35,319600.0,27.0573,27.1134,27.0237,27.0965,319600.0
2011-08-04 12:30:00,48.33,48.45,48.3,48.32,216400.0,27.0853,27.1526,27.0685,27.0797,216400.0
2011-08-04 13:00:00,48.32,48.36,48.15,48.23,148200.0,27.0797,27.1021,26.9845,27.0293,148200.0
2011-08-04 13:30:00,48.23,48.24,48.08,48.21,184200.0,27.0293,27.0349,26.9452,27.0181,184200.0
2011-08-04 14:00:00,48.21,48.23,47.89,47.94,377500.0,27.0181,27.0293,26.8387,26.8668,377500.0
2011-08-04 14:30:00,47.94,48.15,47.91,47.98,378800.0,26.8668,26.9845,26.85,26.8892,378800.0
2011-08-04 15:00:00,47.98,48.11,47.94,48.03,372400.0,26.8892,26.962,26.8668,26.9172,372400.0
2011-08-04 15:30:00,48.02,48.18,47.72,47.76,1133300.0,26.9116,27.0013,26.7435,26.7659,1133300.0
2011-08-05 09:30:00,48.14,48.61,47.84,48.05,511600.0,26.9789,27.2423,26.8107,26.9284,511600.0
2011-08-05 10:00:00,48.06,48.46,47.82,48.43,855500.0,26.934,27.1582,26.7995,27.1414,855500.0
2011-08-05 10:30:00,48.42,48.42,48.14,48.28,549000.0,27.1358,27.1358,26.9789,27.0573,549000.0
2011-08-05 11:00:00,48.27,48.28,47.76,47.89,428700.0,27.0517,27.0573,26.7659,26.8387,428700.0
2011-08-05 11:30:00,47.88,48.0,47.47,47.57,341900.0,26.8331,26.9004,26.6034,26.6594,341900.0
2011-08-05 12:00:00,47.55,48.12,47.55,48.04,375100.0,26.6482,26.9676,26.6482,26.9228,375100.0
2011-08-05 12:30:00,48.05,48.9,48.04,48.82,374200.0,26.9284,27.4048,26.9228,27.3599,374200.0
2011-08-05 13:00:00,48.8,48.98,48.62,48.71,224500.0,27.3487,27.4496,27.2479,27.2983,224500.0
2011-08-05 13:30:00,48.71,48.73,48.45,48.6,328400.0,27.2983,27.3095,27.1526,27.2366,328400.0
2011-08-05 14:00:00,48.59,48.62,48.36,48.51,215500.0,27.231,27.2479,27.1021,27.1862,215500.0
2011-08-05 14:30:00,48.51,48.61,48.33,48.47,202200.0,27.1862,27.2423,27.0853,27.1638,202200.0
2011-08-05 15:00:00,48.48,48.55,48.06,48.28,303500.0,27.1694,27.2086,26.934,27.0573,303500.0
2011-08-05 15:30:00,48.28,48.79,48.28,48.58,792600.0,27.0573,27.3431,27.0573,27.2254,792600.0
2011-08-08 09:30:00,47.84,48.79,47.83,48.6,577400.0,26.8107,27.3431,26.8051,27.2366,577400.0
2011-08-08 10:00:00,48.58,48.77,47.91,47.91,443600.0,27.2254,27.3319,26.85,26.85,443600.0
2011-08-08 10:30:00,47.92,48.0,47.25,47.31,864300.0,26.8556,26.9004,26.4801,26.5137,864300.0
2011-08-08 11:00:00,47.3,47.68,47.21,47.35,611000.0,26.5081,26.7211,26.4577,26.5361,611000.0
2011-08-08 11:30:00,47.36,47.36,46.92,46.97,357800.0,26.5417,26.5417,26.2951,26.3232,357800.0
2011-08-08 12:00:00,46.97,47.09,46.84,46.86,263200.0,26.3232,26.3904,26.2503,26.2615,263200.0
2011-08-08 12:30:00,46.86,47.12,46.82,47.07,316000.0,26.2615,26.4072,26.2391,26.3792,316000.0
2011-08-08 13:00:00,47.07,47.11,46.78,46.96,270100.0,26.3792,26.4016,26.2167,26.3175,270100.0
2011-08-08 13:30:00,46.95,46.96,46.29,46.3,398000.0,26.3119,26.3175,25.9421,25.9477,398000.0
2011-08-08 14:00:00,46.29,46.5,45.75,46.14,835000.0,25.9421,26.0598,25.6394,25.858,835000.0
2011-08-08 14:30:00,46.13,46.44,46.01,46.16,242700.0,25.8524,26.0261,25.7851,25.8692,242700.0
2011-08-08 15:00:00,46.15,46.9,46.15,46.45,432300.0,25.8636,26.2839,25.8636,26.0317,432300.0
2011-08-08 15:30:00,46.45,46.53,45.77,45.97,1046300.0,26.0317,26.0766,25.6506,25.7627,1046300.0
2011-08-09 09:30:00,46.69,46.69,45.11,45.78,569600.0,26.1662,26.1662,25.2808,25.6562,569600.0
2011-08-09 10:00:00,45.78,46.06,45.73,46.02,446900.0,25.6562,25.8132,25.6282,25.7908,446900.0
2011-08-09 10:30:00,46.02,46.14,45.92,45.97,429900.0,25.7908,25.858,25.7347,25.7627,429900.0
2011-08-09 11:00:00,45.97,46.01,45.69,45.87,399000.0,25.7627,25.7851,25.6058,25.7067,399000.0
2011-08-09 11:30:00,45.87,46.12,45.77,46.06,263500.0,25.7067,25.8468,25.6506,25.8132,263500.0
2011-08-09 12:00:00,46.07,46.27,46.07,46.15,183600.0,25.8188,25.9309,25.8188,25.8636,183600.0
2011-08-09 12:30:00,46.16,46.23,45.96,46.0,205900.0,25.8692,25.9084,25.7571,25.7795,205900.0
2011-08-09 13:00:00,46.0,46.18,45.91,46.1,289800.0,25.7795,25.8804,25.7291,25.8356,289800.0
2011-08-09 13:30:00,46.09,46.14,45.6,45.79,262900.0,25.83,25.858,25.5554,25.6619,262900.0
2011-08-09 14:00:00,45.79,46.11,44.98,45.6,614100.0,25.6619,25.8412,25.2079,25.5554,614100.0
2011-08-09 14:30:00,45.6,45.65,44.5,45.14,628400.0,25.5554,25.5834,24.9389,25.2976,628400.0
2011-08-09 15:00:00,45.15,46.18,44.96,46.05,814400.0,25.3032,25.8804,25.1967,25.8076,814400.0
2011-08-09 15:30:00,46.06,46.79,45.82,46.78,1427800.0,25.8132,26.2223,25.6787,26.2167,1427800.0
2011-08-10 09:30:00,46.13,46.95,45.9,46.36,478900.0,25.8524,26.3119,25.7235,25.9813,478900.0
2011-08-10 10:00:00,46.35,46.82,46.13,46.28,403300.0,25.9757,26.2391,25.8524,25.9365,403300.0
2011-08-10 10:30:00,46.3,46.7,46.22,46.55,390000.0,25.9477,26.1718,25.9028,26.0878,390000.0
2011-08-10 11:00:00,46.52,46.74,46.26,46.64,470300.0,26.071,26.1943,25.9253,26.1382,470300.0
2011-08-10 11:30:00,46.64,47.0,46.56,46.83,251500.0,26.1382,26.34,26.0934,26.2447,251500.0
2011-08-10 12:00:00,46.81,47.06,46.67,46.81,215300.0,26.2335,26.3736,26.155,26.2335,215300.0
2011-08-10 12:30:00,46.8,47.01,46.62,46.98,122100.0,26.2279,26.3456,26.127,26.3288,122100.0
2011-08-10 13:00:00,46.98,47.07,46.68,46.9,172600.0,26.3288,26.3792,26.1606,26.2839,172600.0
2011-08-10 13:30:00,46.89,47.4,46.83,47.36,259400.0,26.2783,26.5641,26.2447,26.5417,259400.0
2011-08-10 14:00:00,47.36,47.72,47.27,47.47,303900.0,26.5417,26.7435,26.4913,26.6034,303900.0
2011-08-10 14:30:00,47.47,47.59,47.28,47.28,242600.0,26.6034,26.6706,26.4969,26.4969,242600.0
2011-08-10 15:00:00,47.3,47.35,46.87,46.94,228100.0,26.5081,26.5361,26.2671,26.3063,228100.0
2011-08-10 15:30:00,46.94,47.0,46.14,46.35,857800.0,26.3063,26.34,25.858,25.9757,857800.0
2011-08-11 09:30:00,46.58,47.03,46.49,46.72,346800.0,26.1046,26.3568,26.0542,26.183,346800.0
2011-08-11 10:00:00,46.73,47.24,46.68,47.14,241100.0,26.1887,26.4745,26.1606,26.4184,241100.0
2011-08-11 10:30:00,47.16,47.63,47.1,47.49,217400.0,26.4296,26.693,26.396,26.6146,217400.0
2011-08-11 11:00:00,47.5,47.72,47.28,47.52,229900.0,26.6202,26.7435,26.4969,26.6314,229900.0
2011-08-11 11:30:00,47.52,47.72,47.34,47.53,203300.0,26.6314,26.7435,26.5305,26.637,203300.0
2011-08-11 12:00:00,47.53,47.72,47.45,47.58,146000.0,26.637,26.7435,26.5922,26.665,146000.0
2011-08-11 12:30:00,47.58,47.83,47.56,47.8,320500.0,26.665,26.8051,26.6538,26.7883,320500.0
2011-08-11 13:00:00,47.79,47.97,47.71,47.91,271400.0,26.7827,26.8836,26.7379,26.85,271400.0
2011-08-11 13:30:00,47.91,47.95,47.63,47.88,340300.0,26.85,26.8724,26.693,26.8331,340300.0
2011-08-11 14:00:00,47.88,48.02,47.79,47.98,255600.0,26.8331,26.9116,26.7827,26.8892,255600.0
2011-08-11 14:30:00,48.0,48.0,47.81,47.92,305200.0,26.9004,26.9004,26.7939,26.8556,305200.0
2011-08-11 15:00:00,47.92,48.08,47.87,48.02,449200.0,26.8556,26.9452,26.8275,26.9116,449200.0
2011-08-11 15:30:00,48.03,48.58,47.97,48.01,1183000.0,26.9172,27.2254,26.8836,26.906,1183000.0
2011-08-12 09:30:00,48.42,48.59,47.81,48.06,299400.0,27.1358,27.231,26.7939,26.934,299400.0
2011-08-12 10:00:00,48.04,48.27,47.85,48.1,257700.0,26.9228,27.0517,26.8163,26.9564,257700.0
2011-08-12 10:30:00,48.09,48.16,47.75,47.94,184500.0,26.9508,26.9901,26.7603,26.8668,184500.0
2011-08-12 11:00:00,47.96,48.03,47.79,47.94,158700.0,26.878,26.9172,26.7827,26.8668,158700.0
2011-08-12 11:30:00,47.94,48.26,47.91,48.2,235900.0,26.8668,27.0461,26.85,27.0125,235900.0
2011-08-12 12:00:00,48.2,48.27,48.06,48.11,161000.0,27.0125,27.0517,26.934,26.962,161000.0
2011-08-12 12:30:00,48.12,48.14,48.0,48.11,149400.0,26.9676,26.9789,26.9004,26.962,149400.0
2011-08-12 13:00:00,48.12,48.15,47.84,47.84,143700.0,26.9676,26.9845,26.8107,26.8107,143700.0
2011-08-12 13:30:00,47.85,48.12,47.82,48.09,159500.0,26.8163,26.9676,26.7995,26.9508,159500.0
2011-08-12 14:00:00,48.09,48.1,47.65,47.75,169600.0,26.9508,26.9564,26.7042,26.7603,169600.0
2011-08-12 14:30:00,47.75,47.82,47.63,47.69,170000.0,26.7603,26.7995,26.693,26.7267,170000.0
2011-08-12 15:00:00,47.7,47.77,47.57,47.66,187100.0,26.7323,26.7715,26.6594,26.7098,187100.0
2011-08-12 15:30:00,47.66,47.72,47.5,47.7,687200.0,26.7098,26.7435,26.6202,26.7323,687200.0
2011-08-15 09:30:00,48.12,48.6,48.06,48.58,236600.0,26.9676,27.2366,26.934,27.2254,236600.0
2011-08-15 10:00:00,48.58,48.67,48.47,48.67,225200.0,27.2254,27.2759,27.1638,27.2759,225200.0
2011-08-15 10:30:00,48.67,48.89,48.67,48.83,268300.0,27.2759,27.3992,27.2759,27.3655,268300.0
2011-08-15 11:00:00,48.84,49.07,48.83,48.98,259000.0,27.3711,27.5,27.3655,27.4496,259000.0
2011-08-15 11:30:00,48.98,49.06,48.92,49.0,189900.0,27.4496,27.4944,27.416,27.4608,189900.0
2011-08-15 12:00:00,48.99,49.37,48.98,49.37,528800.0,27.4552,27.6682,27.4496,27.6682,528800.0
2011-08-15 12:30:00,49.37,49.53,49.27,49.42,232300.0,27.6682,27.7578,27.6121,27.6962,232300.0
2011-08-15 13:00:00,49.41,49.5,49.32,49.39,171100.0,27.6906,27.741,27.6402,27.6794,171100.0
2011-08-15 13:30:00,49.4,49.4,49.35,49.38,199300.0,27.685,27.685,27.657,27.6738,199300.0
2011-08-15 14:00:00,49.38,49.44,49.33,49.39,247500.0,27.6738,27.7074,27.6458,27.6794,247500.0
2011-08-15 14:30:00,49.39,49.54,49.34,49.44,239600.0,27.6794,27.7634,27.6514,27.7074,239600.0
2011-08-15 15:00:00,49.43,49.58,49.4,49.44,196300.0,27.7018,27.7859,27.685,27.7074,196300.0
2011-08-15 15:30:00,49.45,49.73,49.45,49.68,771600.0,27.713,27.8699,27.713,27.8419,771600.0
2011-08-16 09:30:00,49.19,49.35,49.02,49.17,221000.0,27.5673,27.657,27.472,27.5561,221000.0
2011-08-16 10:00:00,49.15,49.57,49.14,49.54,165100.0,27.5449,27.7803,27.5393,27.7634,165100.0
2011-08-16 10:30:00,49.54,49.55,49.31,49.44,212300.0,27.7634,27.7691,27.6345,27.7074,212300.0
2011-08-16 11:00:00,49.43,49.6,49.36,49.59,168800.0,27.7018,27.7971,27.6626,27.7915,168800.0
2011-08-16 11:30:00,49.59,49.71,49.57,49.57,90400.0,27.7915,27.8587,27.7803,27.7803,90400.0
2011-08-16 12:00:00,49.58,49.71,49.38,49.43,194700.0,27.7859,27.8587,27.6738,27.7018,194700.0
2011-08-16 12:30:00,49.43,49.56,49.3,49.38,125700.0,27.7018,27.7747,27.6289,27.6738,125700.0
2011-08-16 13:00:00,49.4,49.53,49.21,49.45,120000.0,27.685,27.7578,27.5785,27.713,120000.0
2011-08-16 13:30:00,49.44,49.7,49.39,49.58,94100.0,27.7074,27.8531,27.6794,27.7859,94100.0
2011-08-16 14:00:00,49.56,49.82,49.56,49.67,120300.0,27.7747,27.9204,27.7747,27.8363,120300.0
2011-08-16 14:30:00,49.66,49.7,49.46,49.52,100300.0,27.8307,27.8531,27.7186,27.7522,100300.0
2011-08-16 15:00:00,49.53,49.78,49.53,49.76,169400.0,27.7578,27.8979,27.7578,27.8867,169400.0
2011-08-16 15:30:00,49.77,49.78,49.59,49.67,500800.0,27.8923,27.8979,27.7915,27.8363,500800.0
2011-08-17 09:30:00,49.89,50.47,49.84,50.45,233500.0,27.9596,28.2846,27.9316,28.2734,233500.0
2011-08-17 10:00:00,50.47,50.53,50.29,50.4,148600.0,28.2846,28.3183,28.1838,28.2454,148600.0
2011-08-17 10:30:00,50.4,50.42,50.13,50.31,147500.0,28.2454,28.2566,28.0941,28.195,147500.0
2011-08-17 11:00:00,50.32,50.6,50.28,50.6,153600.0,28.2006,28.3575,28.1782,28.3575,153600.0
2011-08-17 11:30:00,50.59,50.64,50.42,50.56,164100.0,28.3519,28.3799,28.2566,28.3351,164100.0
2011-08-17 12:00:00,50.57,50.64,50.39,50.63,171200.0,28.3407,28.3799,28.2398,28.3743,171200.0
2011-08-17 12:30:00,50.63,50.67,50.37,50.4,107800.0,28.3743,28.3967,28.2286,28.2454,107800.0
2011-08-17 13:00:00,50.4,50.52,50.32,50.47,149300.0,28.2454,28.3127,28.2006,28.2846,149300.0
2011-08-17 13:30:00,50.47,50.49,50.27,50.32,128200.0,28.2846,28.2958,28.1726,28.2006,128200.0
2011-08-17 14:00:00,50.32,50.4,50.22,50.25,111900.0,28.2006,28.2454,28.1445,28.1613,111900.0
2011-08-17 14:30:00,50.24,50.3,50.16,50.22,91800.0,28.1557,28.1894,28.1109,28.1445,91800.0
2011-08-17 15:00:00,50.24,50.29,50.12,50.15,191000.0,28.1557,28.1838,28.0885,28.1053,191000.0
2011-08-17 15:30:00,50.15,50.18,50.01,50.11,587700.0,28.1053,28.1221,28.0268,28.0829,587700.0
2011-08-18 09:30:00,49.17,49.67,49.17,49.53,450400.0,27.5561,27.8363,27.5561,27.7578,450400.0
2011-08-18 10:00:00,49.52,49.53,48.69,49.15,344400.0,27.7522,27.7578,27.2871,27.5449,344400.0
2011-08-18 10:30:00,49.14,49.26,48.98,49.26,166800.0,27.5393,27.6065,27.4496,27.6065,166800.0
2011-08-18 11:00:00,49.25,49.27,49.03,49.19,217100.0,27.6009,27.6121,27.4776,27.5673,217100.0
2011-08-18 11:30:00,49.19,49.46,49.17,49.29,242100.0,27.5673,27.7186,27.5561,27.6233,242100.0
2011-08-18 12:00:00,49.31,49.32,49.11,49.14,221300.0,27.6345,27.6402,27.5225,27.5393,221300.0
2011-08-18 12:30:00,49.14,49.25,49.01,49.09,168600.0,27.5393,27.6009,27.4664,27.5113,168600.0
2011-08-18 13:00:00,49.09,49.17,48.87,48.93,117000.0,27.5113,27.5561,27.388,27.4216,117000.0
2011-08-18 13:30:00,48.92,49.03,48.75,48.83,186000.0,27.416,27.4776,27.3207,27.3655,186000.0
2011-08-18 14:00:00,48.83,49.11,48.83,48.99,281800.0,27.3655,27.5225,27.3655,27.4552,281800.0
2011-08-18 14:30:00,48.99,49.06,48.79,48.8,298500.0,27.4552,27.4944,27.3431,27.3487,298500.0
2011-08-18 15:00:00,48.81,49.05,48.69,49.01,366700.0,27.3543,27.4888,27.2871,27.4664,366700.0
2011-08-18 15:30:00,49.01,49.2,48.74,49.11,822300.0,27.4664,27.5729,27.3151,27.5225,822300.0
2011-08-19 09:30:00,48.6,48.9,48.33,48.44,767100.0,27.2366,27.4048,27.0853,27.147,767100.0
2011-08-19 10:00:00,48.45,48.88,48.38,48.87,540000.0,27.1526,27.3936,27.1134,27.388,540000.0
2011-08-19 10:30:00,48.86,48.87,48.67,48.68,390800.0,27.3824,27.388,27.2759,27.2815,390800.0
2011-08-19 11:00:00,48.68,48.72,48.55,48.55,336100.0,27.2815,27.3039,27.2086,27.2086,336100.0
2011-08-19 11:30:00,48.56,48.61,48.27,48.36,424600.0,27.2142,27.2423,27.0517,27.1021,424600.0
2011-08-19 12:00:00,48.38,48.43,48.32,48.41,288200.0,27.1134,27.1414,27.0797,27.1302,288200.0
2011-08-19 12:30:00,48.42,48.44,48.29,48.4,411700.0,27.1358,27.147,27.0629,27.1246,411700.0
2011-08-19 13:00:00,48.4,48.61,48.3,48.51,216000.0,27.1246,27.2423,27.0685,27.1862,216000.0
2011-08-19 13:30:00,48.5,48.53,48.2,48.3,235800.0,27.1806,27.1974,27.0125,27.0685,235800.0
2011-08-19 14:00:00,48.3,48.37,48.1,48.23,344000.0,27.0685,27.1077,26.9564,27.0293,344000.0
2011-08-19 14:30:00,48.23,48.4,48.13,48.21,251000.0,27.0293,27.1246,26.9732,27.0181,251000.0
2011-08-19 15:00:00,48.22,48.35,48.1,48.22,478400.0,27.0237,27.0965,26.9564,27.0237,478400.0
2011-08-19 15:30:00,48.23,48.24,47.9,47.98,819000.0,27.0293,27.0349,26.8443,26.8892,819000.0
2011-08-22 09:30:00,48.9,48.95,48.34,48.52,397200.0,27.4048,27.4328,27.0909,27.1918,397200.0
2011-08-22 10:00:00,48.52,48.8,48.52,48.59,369500.0,27.1918,27.3487,27.1918,27.231,369500.0
2011-08-22 10:30:00,48.6,48.65,48.09,48.12,205300.0,27.2366,27.2647,26.9508,26.9676,205300.0
2011-08-22 11:00:00,48.12,48.2,48.0,48.19,282500.0,26.9676,27.0125,26.9004,27.0069,282500.0
2011-08-22 11:30:00,48.21,48.25,47.98,48.08,159100.0,27.0181,27.0405,26.8892,26.9452,159100.0
2011-08-22 12:00:00,48.08,48.16,48.0,48.03,74000.0,26.9452,26.9901,26.9004,26.9172,74000.0
2011-08-22 12:30:00,48.02,48.29,47.94,48.26,91200.0,26.9116,27.0629,26.8668,27.0461,91200.0
2011-08-22 13:00:00,48.24,48.37,48.19,48.2,123400.0,27.0349,27.1077,27.0069,27.0125,123400.0
2011-08-22 13:30:00,48.22,48.3,48.09,48.17,111900.0,27.0237,27.0685,26.9508,26.9957,111900.0
2011-08-22 14:00:00,48.17,48.37,48.13,48.29,233400.0,26.9957,27.1077,26.9732,27.0629,233400.0
2011-08-22 14:30:00,48.28,48.36,48.2,48.21,492400.0,27.0573,27.1021,27.0125,27.0181,492400.0
2011-08-22 15:00:00,48.2,48.39,48.17,48.28,277800.0,27.0125,27.119,26.9957,27.0573,277800.0
2011-08-22 15:30:00,48.28,48.48,48.15,48.24,610300.0,27.0573,27.1694,26.9845,27.0349,610300.0
2011-08-23 09:30:00,48.32,48.49,47.98,47.98,288200.0,27.0797,27.175,26.8892,26.8892,288200.0
2011-08-23 10:00:00,48.01,48.44,48.0,48.41,274300.0,26.906,27.147,26.9004,27.1302,274300.0
2011-08-23 10:30:00,48.4,48.52,48.35,48.4,330900.0,27.1246,27.1918,27.0965,27.1246,330900.0
2011-08-23 11:00:00,48.4,48.72,48.37,48.64,320100.0,27.1246,27.3039,27.1077,27.2591,320100.0
2011-08-23 11:30:00,48.64,49.03,48.57,48.97,265600.0,27.2591,27.4776,27.2198,27.444,265600.0
2011-08-23 12:00:00,48.97,48.99,48.83,48.96,202200.0,27.444,27.4552,27.3655,27.4384,202200.0
2011-08-23 12:30:00,48.95,49.11,48.9,49.1,139600.0,27.4328,27.5225,27.4048,27.5169,139600.0
2011-08-23 13:00:00,49.11,49.19,49.04,49.14,113000.0,27.5225,27.5673,27.4832,27.5393,113000.0
2011-08-23 13:30:00,49.13,49.32,48.82,48.83,307400.0,27.5337,27.6402,27.3599,27.3655,307400.0
2011-08-23 14:00:00,48.82,48.83,47.76,48.74,1763500.0,27.3599,27.3655,26.7659,27.3151,1763500.0
2011-08-23 14:30:00,48.72,48.75,48.24,48.32,925300.0,27.3039,27.3207,27.0349,27.0797,925300.0
2011-08-23 15:00:00,48.32,48.68,48.28,48.46,646700.0,27.0797,27.2815,27.0573,27.1582,646700.0
2011-08-23 15:30:00,48.47,49.12,48.41,49.09,1555200.0,27.1638,27.5281,27.1302,27.5113,1555200.0
2011-08-24 09:30:00,48.43,49.21,48.39,49.15,669000.0,27.411,27.8525,27.3883,27.8185,669000.0
2011-08-24 10:00:00,49.14,49.69,49.13,49.37,421400.0,27.8128,28.1241,27.8072,27.943,421400.0
2011-08-24 10:30:00,49.38,49.48,49.25,49.33,264400.0,27.9487,28.0053,27.8751,27.9204,264400.0
2011-08-24 11:00:00,49.33,49.44,49.22,49.24,271400.0,27.9204,27.9826,27.8581,27.8694,271400.0
2011-08-24 11:30:00,49.24,49.45,49.24,49.37,290900.0,27.8694,27.9883,27.8694,27.943,290900.0
2011-08-24 12:00:00,49.36,49.41,49.27,49.34,121400.0,27.9374,27.9657,27.8864,27.926,121400.0
2011-08-24 12:30:00,49.35,49.44,49.31,49.39,131500.0,27.9317,27.9826,27.9091,27.9543,131500.0
2011-08-24 13:00:00,49.39,49.56,49.34,49.52,201900.0,27.9543,28.0506,27.926,28.0279,201900.0
2011-08-24 13:30:00,49.53,49.66,49.5,49.56,221800.0,28.0336,28.1072,28.0166,28.0506,221800.0
2011-08-24 14:00:00,49.56,49.56,49.4,49.47,223000.0,28.0506,28.0506,27.96,27.9996,223000.0
2011-08-24 14:30:00,49.46,49.54,49.46,49.5,195600.0,27.994,28.0392,27.994,28.0166,195600.0
2011-08-24 15:00:00,49.52,49.56,49.44,49.45,325400.0,28.0279,28.0506,27.9826,27.9883,325400.0
2011-08-24 15:30:00,49.45,49.62,49.43,49.61,1023500.0,27.9883,28.0845,27.977,28.0789,1023500.0
2011-08-25 09:30:00,49.72,49.81,48.96,48.99,286100.0,28.1411,28.1921,27.711,27.7279,286100.0
2011-08-25 10:00:00,48.98,49.16,48.75,48.87,379100.0,27.7223,27.8242,27.5921,27.66,379100.0
2011-08-25 10:30:00,48.88,49.03,48.6,48.94,243200.0,27.6657,27.7506,27.5072,27.6996,243200.0
2011-08-25 11:00:00,48.94,49.02,48.76,48.81,196600.0,27.6996,27.7449,27.5978,27.6261,196600.0
2011-08-25 11:30:00,48.81,49.03,48.78,49.0,141700.0,27.6261,27.7506,27.6091,27.7336,141700.0
2011-08-25 12:00:00,49.0,49.03,48.91,48.99,154900.0,27.7336,27.7506,27.6827,27.7279,154900.0
2011-08-25 12:30:00,48.99,49.01,48.82,48.87,154900.0,27.7279,27.7393,27.6317,27.66,154900.0
2011-08-25 13:00:00,48.87,49.03,48.85,49.0,135100.0,27.66,27.7506,27.6487,27.7336,135100.0
2011-08-25 13:30:00,49.0,49.13,48.94,49.07,233900.0,27.7336,27.8072,27.6996,27.7732,233900.0
2011-08-25 14:00:00,49.09,49.24,49.03,49.16,215200.0,27.7845,27.8694,27.7506,27.8242,215200.0
2011-08-25 14:30:00,49.17,49.22,49.02,49.04,246900.0,27.8298,27.8581,27.7449,27.7562,246900.0
2011-08-25 15:00:00,49.02,49.19,49.0,49.03,227400.0,27.7449,27.8411,27.7336,27.7506,227400.0
2011-08-25 15:30:00,49.03,49.06,48.81,48.94,503400.0,27.7506,27.7676,27.6261,27.6996,503400.0
2011-08-26 09:30:00,48.69,48.76,48.12,48.27,232800.0,27.5581,27.5978,27.2355,27.3204,232800.0
2011-08-26 10:00:00,48.31,48.34,47.56,48.0,806700.0,27.3431,27.36,26.9186,27.1676,806700.0
2011-08-26 10:30:00,48.01,48.37,47.91,48.27,317800.0,27.1733,27.377,27.1167,27.3204,317800.0
2011-08-26 11:00:00,48.27,48.57,48.21,48.31,189900.0,27.3204,27.4902,27.2865,27.3431,189900.0
2011-08-26 11:30:00,48.32,48.48,48.27,48.44,118100.0,27.3487,27.4393,27.3204,27.4166,118100.0
2011-08-26 12:00:00,48.44,48.86,48.44,48.74,198300.0,27.4166,27.6544,27.4166,27.5864,198300.0
2011-08-26 12:30:00,48.75,48.76,48.57,48.63,131100.0,27.5921,27.5978,27.4902,27.5242,131100.0
2011-08-26 13:00:00,48.64,48.8,48.57,48.6,191600.0,27.5298,27.6204,27.4902,27.5072,191600.0
2011-08-26 13:30:00,48.6,48.65,48.52,48.6,140200.0,27.5072,27.5355,27.4619,27.5072,140200.0
2011-08-26 14:00:00,48.6,48.63,48.38,48.42,146400.0,27.5072,27.5242,27.3827,27.4053,146400.0
2011-08-26 14:30:00,48.43,48.54,48.32,48.34,345400.0,27.411,27.4732,27.3487,27.36,345400.0
2011-08-26 15:00:00,48.34,48.34,48.01,48.07,281800.0,27.36,27.36,27.1733,27.2072,281800.0
2011-08-26 15:30:00,48.07,48.49,48.07,48.44,541400.0,27.2072,27.4449,27.2072,27.4166,541400.0
2011-08-29 09:30:00,49.14,49.38,48.76,49.01,315500.0,27.8128,27.9487,27.5978,27.7393,315500.0
2011-08-29 10:00:00,49.02,49.09,48.84,48.84,254900.0,27.7449,27.7845,27.643,27.643,254900.0
2011-08-29 10:30:00,48.83,48.83,48.66,48.67,181200.0,27.6374,27.6374,27.5412,27.5468,181200.0
2011-08-29 11:00:00,48.68,48.7,48.42,48.5,268100.0,27.5525,27.5638,27.4053,27.4506,268100.0
2011-08-29 11:30:00,48.51,48.73,48.47,48.65,214000.0,27.4563,27.5808,27.4336,27.5355,214000.0
2011-08-29 12:00:00,48.66,48.87,48.66,48.86,99000.0,27.5412,27.66,27.5412,27.6544,99000.0
2011-08-29 12:30:00,48.86,48.98,48.84,48.96,129400.0,27.6544,27.7223,27.643,27.711,129400.0
2011-08-29 13:00:00,48.96,49.01,48.93,48.95,115700.0,27.711,27.7393,27.694,27.7053,115700.0
2011-08-29 13:30:00,48.95,48.96,48.85,48.89,115300.0,27.7053,27.711,27.6487,27.6713,115300.0
2011-08-29 14:00:00,48.9,48.96,48.65,48.7,362600.0,27.677,27.711,27.5355,27.5638,362600.0
2011-08-29 14:30:00,48.71,48.87,48.71,48.86,213200.0,27.5695,27.66,27.5695,27.6544,213200.0
2011-08-29 15:00:00,48.87,49.02,48.86,49.0,202800.0,27.66,27.7449,27.6544,27.7336,202800.0
2011-08-29 15:30:00,49.0,49.01,48.91,48.98,541700.0,27.7336,27.7393,27.6827,27.7223,541700.0
2011-08-30 09:30:00,49.01,49.01,48.6,48.77,196700.0,27.7393,27.7393,27.5072,27.6034,196700.0
2011-08-30 10:00:00,48.77,48.79,48.54,48.72,205300.0,27.6034,27.6147,27.4732,27.5751,205300.0
2011-08-30 10:30:00,48.72,48.8,48.62,48.63,257700.0,27.5751,27.6204,27.5185,27.5242,257700.0
2011-08-30 11:00:00,48.63,48.79,48.6,48.64,248600.0,27.5242,27.6147,27.5072,27.5298,248600.0
2011-08-30 11:30:00,48.63,48.83,48.62,48.71,245800.0,27.5242,27.6374,27.5185,27.5695,245800.0
2011-08-30 12:00:00,48.71,48.76,48.66,48.73,122700.0,27.5695,27.5978,27.5412,27.5808,122700.0
2011-08-30 12:30:00,48.72,48.8,48.68,48.7,154400.0,27.5751,27.6204,27.5525,27.5638,154400.0
2011-08-30 13:00:00,48.71,48.75,48.65,48.68,229500.0,27.5695,27.5921,27.5355,27.5525,229500.0
2011-08-30 13:30:00,48.68,48.71,48.57,48.61,183800.0,27.5525,27.5695,27.4902,27.5129,183800.0
2011-08-30 14:00:00,48.6,48.77,48.55,48.77,372500.0,27.5072,27.6034,27.4789,27.6034,372500.0
2011-08-30 14:30:00,48.77,48.81,48.68,48.79,447600.0,27.6034,27.6261,27.5525,27.6147,447600.0
2011-08-30 15:00:00,48.79,48.83,48.72,48.82,277200.0,27.6147,27.6374,27.5751,27.6317,277200.0
2011-08-30 15:30:00,48.81,48.94,48.72,48.72,689700.0,27.6261,27.6996,27.5751,27.5751,689700.0
2011-08-31 09:30:00,49.03,49.05,48.72,48.89,153700.0,27.7506,27.7619,27.5751,27.6713,153700.0
2011-08-31 10:00:00,48.9,48.99,48.86,48.91,182800.0,27.677,27.7279,27.6544,27.6827,182800.0
2011-08-31 10:30:00,48.91,49.01,48.84,48.89,208300.0,27.6827,27.7393,27.643,27.6713,208300.0
2011-08-31 11:00:00,48.89,49.0,48.87,48.97,177800.0,27.6713,27.7336,27.66,27.7166,177800.0
2011-08-31 11:30:00,48.96,49.01,48.9,48.98,201800.0,27.711,27.7393,27.677,27.7223,201800.0
2011-08-31 12:00:00,48.98,49.01,48.97,48.99,200000.0,27.7223,27.7393,27.7166,27.7279,200000.0
2011-08-31 12:30:00,48.99,49.01,48.97,49.0,189900.0,27.7279,27.7393,27.7166,27.7336,189900.0
2011-08-31 13:00:00,49.0,49.02,48.95,49.0,276500.0,27.7336,27.7449,27.7053,27.7336,276500.0
2011-08-31 13:30:00,49.01,49.01,48.91,48.93,139400.0,27.7393,27.7393,27.6827,27.694,139400.0
2011-08-31 14:00:00,48.93,48.98,48.86,48.92,162700.0,27.694,27.7223,27.6544,27.6883,162700.0
2011-08-31 14:30:00,48.92,48.92,48.76,48.87,154200.0,27.6883,27.6883,27.5978,27.66,154200.0
2011-08-31 15:00:00,48.87,48.87,48.57,48.67,379300.0,27.66,27.66,27.4902,27.5468,379300.0
2011-08-31 15:30:00,48.67,48.79,48.59,48.71,1145900.0,27.5468,27.6147,27.5015,27.5695,1145900.0
2011-09-01 09:30:00,48.7,48.94,48.51,48.54,278300.0,27.5638,27.6996,27.4563,27.4732,278300.0
2011-09-01 10:00:00,48.53,48.98,48.48,48.8,414300.0,27.4676,27.7223,27.4393,27.6204,414300.0
2011-09-01 10:30:00,48.8,48.89,48.72,48.76,266400.0,27.6204,27.6713,27.5751,27.5978,266400.0
2011-09-01 11:00:00,48.76,48.92,48.72,48.87,321500.0,27.5978,27.6883,27.5751,27.66,321500.0
2011-09-01 11:30:00,48.87,48.95,48.71,48.79,225600.0,27.66,27.7053,27.5695,27.6147,225600.0
2011-09-01 12:00:00,48.8,48.92,48.77,48.89,239400.0,27.6204,27.6883,27.6034,27.6713,239400.0
2011-09-01 12:30:00,48.9,48.93,48.8,48.82,242500.0,27.677,27.694,27.6204,27.6317,242500.0
2011-09-01 13:00:00,48.82,48.84,48.75,48.81,213400.0,27.6317,27.643,27.5921,27.6261,213400.0
2011-09-01 13:30:00,48.81,48.84,48.67,48.73,172400.0,27.6261,27.643,27.5468,27.5808,172400.0
2011-09-01 14:00:00,48.73,48.8,48.64,48.78,221200.0,27.5808,27.6204,27.5298,27.6091,221200.0
2011-09-01 14:30:00,48.79,48.83,48.67,48.7,225500.0,27.6147,27.6374,27.5468,27.5638,225500.0
2011-09-01 15:00:00,48.7,48.76,48.64,48.69,279600.0,27.5638,27.5978,27.5298,27.5581,279600.0
2011-09-01 15:30:00,48.69,48.7,48.58,48.59,688400.0,27.5581,27.5638,27.4959,27.5015,688400.0
2011-09-02 09:30:00,48.07,48.23,47.81,47.91,277000.0,27.2072,27.2978,27.0601,27.1167,277000.0
2011-09-02 10:00:00,47.92,48.06,47.89,48.02,255700.0,27.1223,27.2016,27.1053,27.1789,255700.0
2011-09-02 10:30:00,48.0,48.13,47.94,48.1,287800.0,27.1676,27.2412,27.1336,27.2242,287800.0
2011-09-02 11:00:00,48.11,48.29,48.05,48.29,249400.0,27.2299,27.3317,27.1959,27.3317,249400.0
2011-09-02 11:30:00,48.27,48.28,48.13,48.19,126100.0,27.3204,27.3261,27.2412,27.2751,126100.0
2011-09-02 12:00:00,48.19,48.22,48.14,48.18,132300.0,27.2751,27.2921,27.2468,27.2695,132300.0
2011-09-02 12:30:00,48.18,48.22,48.16,48.19,302100.0,27.2695,27.2921,27.2582,27.2751,302100.0
2011-09-02 13:00:00,48.19,48.26,48.13,48.14,138700.0,27.2751,27.3148,27.2412,27.2468,138700.0
2011-09-02 13:30:00,48.15,48.23,48.15,48.18,57800.0,27.2525,27.2978,27.2525,27.2695,57800.0
2011-09-02 14:00:00,48.18,48.19,47.92,48.01,295100.0,27.2695,27.2751,27.1223,27.1733,295100.0
2011-09-02 14:30:00,48.01,48.22,47.96,48.19,450300.0,27.1733,27.2921,27.145,27.2751,450300.0
2011-09-02 15:00:00,48.19,48.19,48.0,48.08,215000.0,27.2751,27.2751,27.1676,27.2129,215000.0
2011-09-02 15:30:00,48.07,48.17,47.95,47.97,465700.0,27.2072,27.2638,27.1393,27.1506,465700.0
2011-09-06 09:30:00,47.01,47.17,46.71,47.09,447000.0,26.6073,26.6978,26.4375,26.6526,447000.0
2011-09-06 10:00:00,47.12,47.32,46.77,46.8,271800.0,26.6695,26.7827,26.4714,26.4884,271800.0
2011-09-06 10:30:00,46.8,47.04,46.73,47.04,297400.0,26.4884,26.6243,26.4488,26.6243,297400.0
2011-09-06 11:00:00,47.02,47.23,46.96,47.23,201500.0,26.6129,26.7318,26.579,26.7318,201500.0
2011-09-06 11:30:00,47.22,47.48,47.19,47.41,239000.0,26.7261,26.8733,26.7092,26.8337,239000.0
2011-09-06 12:00:00,47.42,47.59,47.39,47.55,286000.0,26.8393,26.9355,26.8224,26.9129,286000.0
2011-09-06 12:30:00,47.55,47.57,47.51,47.56,124500.0,26.9129,26.9242,26.8903,26.9186,124500.0
2011-09-06 13:00:00,47.56,47.65,47.53,47.62,136500.0,26.9186,26.9695,26.9016,26.9525,136500.0
2011-09-06 13:30:00,47.61,47.81,47.55,47.66,168100.0,26.9469,27.0601,26.9129,26.9752,168100.0
2011-09-06 14:00:00,47.66,47.73,47.62,47.64,298500.0,26.9752,27.0148,26.9525,26.9638,298500.0
2011-09-06 14:30:00,47.63,47.64,47.5,47.54,378300.0,26.9582,26.9638,26.8846,26.9072,378300.0
2011-09-06 15:00:00,47.54,47.69,47.51,47.66,454300.0,26.9072,26.9921,26.8903,26.9752,454300.0
2011-09-06 15:30:00,47.65,47.93,47.59,47.89,831900.0,26.9695,27.128,26.9355,27.1053,831900.0
2011-09-07 09:30:00,48.2,48.57,48.09,48.17,257500.0,27.2808,27.4902,27.2185,27.2638,257500.0
2011-09-07 10:00:00,48.17,48.18,48.05,48.11,216100.0,27.2638,27.2695,27.1959,27.2299,216100.0
2011-09-07 10:30:00,48.1,48.34,48.08,48.33,243200.0,27.2242,27.36,27.2129,27.3544,243200.0
2011-09-07 11:00:00,48.33,48.33,48.2,48.27,178100.0,27.3544,27.3544,27.2808,27.3204,178100.0
2011-09-07 11:30:00,48.27,48.29,48.21,48.25,114200.0,27.3204,27.3317,27.2865,27.3091,114200.0
2011-09-07 12:00:00,48.24,48.31,48.23,48.24,210000.0,27.3034,27.3431,27.2978,27.3034,210000.0
2011-09-07 12:30:00,48.24,48.26,48.22,48.25,208300.0,27.3034,27.3148,27.2921,27.3091,208300.0
2011-09-07 13:00:00,48.24,48.26,48.21,48.21,190800.0,27.3034,27.3148,27.2865,27.2865,190800.0
2011-09-07 13:30:00,48.21,48.23,48.21,48.22,407400.0,27.2865,27.2978,27.2865,27.2921,407400.0
2011-09-07 14:00:00,48.22,48.29,48.15,48.16,210700.0,27.2921,27.3317,27.2525,27.2582,210700.0
2011-09-07 14:30:00,48.16,48.18,48.09,48.17,296000.0,27.2582,27.2695,27.2185,27.2638,296000.0
2011-09-07 15:00:00,48.17,48.17,48.08,48.1,354400.0,27.2638,27.2638,27.2129,27.2242,354400.0
2011-09-07 15:30:00,48.1,48.2,48.03,48.2,492400.0,27.2242,27.2808,27.1846,27.2808,492400.0
2011-09-08 09:30:00,48.05,48.37,47.84,48.37,196000.0,27.1959,27.377,27.077,27.377,196000.0
2011-09-08 10:00:00,48.37,48.48,48.17,48.39,199400.0,27.377,27.4393,27.2638,27.3883,199400.0
2011-09-08 10:30:00,48.39,48.71,48.39,48.71,266000.0,27.3883,27.5695,27.3883,27.5695,266000.0
2011-09-08 11:00:00,48.71,48.73,48.45,48.47,209000.0,27.5695,27.5808,27.4223,27.4336,209000.0
2011-09-08 11:30:00,48.47,48.59,48.38,48.47,298100.0,27.4336,27.5015,27.3827,27.4336,298100.0
2011-09-08 12:00:00,48.47,48.7,48.42,48.63,176800.0,27.4336,27.5638,27.4053,27.5242,176800.0
2011-09-08 12:30:00,48.62,48.7,48.55,48.67,139900.0,27.5185,27.5638,27.4789,27.5468,139900.0
2011-09-08 13:00:00,48.67,48.71,48.51,48.52,114600.0,27.5468,27.5695,27.4563,27.4619,114600.0
2011-09-08 13:30:00,48.53,48.6,48.21,48.31,284100.0,27.4676,27.5072,27.2865,27.3431,284100.0
2011-09-08 14:00:00,48.29,48.42,48.23,48.31,217100.0,27.3317,27.4053,27.2978,27.3431,217100.0
2011-09-08 14:30:00,48.31,48.4,48.28,48.36,152200.0,27.3431,27.394,27.3261,27.3714,152200.0
2011-09-08 15:00:00,48.36,48.37,48.2,48.26,213000.0,27.3714,27.377,27.2808,27.3148,213000.0
2011-09-08 15:30:00,48.26,48.31,48.13,48.17,468400.0,27.3148,27.3431,27.2412,27.2638,468400.0
2011-09-09 09:30:00,47.62,47.67,46.88,46.93,597700.0,26.9525,26.9808,26.5337,26.562,597700.0
2011-09-09 10:00:00,46.94,47.02,46.77,46.86,428900.0,26.5677,26.6129,26.4714,26.5224,428900.0
2011-09-09 10:30:00,46.87,47.17,46.82,47.09,214400.0,26.528,26.6978,26.4997,26.6526,214400.0
2011-09-09 11:00:00,47.08,47.23,46.84,46.95,264600.0,26.6469,26.7318,26.5111,26.5733,264600.0
2011-09-09 11:30:00,46.94,47.08,46.8,46.93,145300.0,26.5677,26.6469,26.4884,26.562,145300.0
2011-09-09 12:00:00,46.93,46.93,46.83,46.88,108200.0,26.562,26.562,26.5054,26.5337,108200.0
2011-09-09 12:30:00,46.88,46.89,46.75,46.85,140800.0,26.5337,26.5394,26.4601,26.5167,140800.0
2011-09-09 13:00:00,46.86,47.05,46.8,46.88,126600.0,26.5224,26.6299,26.4884,26.5337,126600.0
2011-09-09 13:30:00,46.88,46.96,46.81,46.95,130100.0,26.5337,26.579,26.4941,26.5733,130100.0
2011-09-09 14:00:00,46.94,47.07,46.93,47.0,215600.0,26.5677,26.6412,26.562,26.6016,215600.0
2011-09-09 14:30:00,47.0,47.1,46.96,47.02,157900.0,26.6016,26.6582,26.579,26.6129,157900.0
2011-09-09 15:00:00,47.01,47.1,46.96,47.05,207800.0,26.6073,26.6582,26.579,26.6299,207800.0
2011-09-09 15:30:00,47.05,47.41,47.04,47.18,628700.0,26.6299,26.8337,26.6243,26.7035,628700.0
2011-09-12 09:30:00,46.71,47.21,46.7,46.85,261700.0,26.4375,26.7205,26.4318,26.5167,261700.0
2011-09-12 10:00:00,46.85,46.98,46.8,46.8,146400.0,26.5167,26.5903,26.4884,26.4884,146400.0
2011-09-12 10:30:00,46.81,46.91,46.72,46.75,180400.0,26.4941,26.5507,26.4431,26.4601,180400.0
2011-09-12 11:00:00,46.73,47.02,46.72,46.99,120100.0,26.4488,26.6129,26.4431,26.596,120100.0
2011-09-12 11:30:00,46.98,47.09,46.9,46.94,90300.0,26.5903,26.6526,26.545,26.5677,90300.0
2011-09-12 12:00:00,46.94,47.01,46.86,47.01,84200.0,26.5677,26.6073,26.5224,26.6073,84200.0
2011-09-12 12:30:00,47.0,47.01,46.9,47.01,88500.0,26.6016,26.6073,26.545,26.6073,88500.0
2011-09-12 13:00:00,47.0,47.06,46.94,46.95,92300.0,26.6016,26.6356,26.5677,26.5733,92300.0
2011-09-12 13:30:00,46.96,46.98,46.86,46.94,169500.0,26.579,26.5903,26.5224,26.5677,169500.0
2011-09-12 14:00:00,46.94,46.94,46.72,46.78,116100.0,26.5677,26.5677,26.4431,26.4771,116100.0
2011-09-12 14:30:00,46.78,47.03,46.76,46.88,257100.0,26.4771,26.6186,26.4658,26.5337,257100.0
2011-09-12 15:00:00,46.89,47.1,46.86,47.03,222500.0,26.5394,26.6582,26.5224,26.6186,222500.0
2011-09-12 15:30:00,47.04,47.49,47.02,47.48,833300.0,26.6243,26.8789,26.6129,26.8733,833300.0
2011-09-13 09:30:00,47.49,47.54,47.12,47.39,176000.0,26.8789,26.9072,26.6695,26.8224,176000.0
2011-09-13 10:00:00,47.39,47.6,47.32,47.32,230200.0,26.8224,26.9412,26.7827,26.7827,230200.0
2011-09-13 10:30:00,47.32,47.52,47.25,47.39,124400.0,26.7827,26.8959,26.7431,26.8224,124400.0
2011-09-13 11:00:00,47.39,47.51,47.34,47.51,117000.0,26.8224,26.8903,26.7941,26.8903,117000.0
2011-09-13 11:30:00,47.52,47.57,47.47,47.54,148400.0,26.8959,26.9242,26.8676,26.9072,148400.0
2011-09-13 12:00:00,47.53,47.54,47.34,47.47,128300.0,26.9016,26.9072,26.7941,26.8676,128300.0
2011-09-13 12:30:00,47.46,47.62,47.42,47.62,100100.0,26.862,26.9525,26.8393,26.9525,100100.0
2011-09-13 13:00:00,47.61,47.65,47.57,47.63,91800.0,26.9469,26.9695,26.9242,26.9582,91800.0
2011-09-13 13:30:00,47.61,47.74,47.59,47.63,128100.0,26.9469,27.0204,26.9355,26.9582,128100.0
2011-09-13 14:00:00,47.62,47.78,47.6,47.77,122300.0,26.9525,27.0431,26.9412,27.0374,122300.0
2011-09-13 14:30:00,47.78,47.78,47.6,47.67,149100.0,27.0431,27.0431,26.9412,26.9808,149100.0
2011-09-13 15:00:00,47.66,47.72,47.56,47.68,271200.0,26.9752,27.0091,26.9186,26.9865,271200.0
2011-09-13 15:30:00,47.68,47.84,47.66,47.78,469000.0,26.9865,27.077,26.9752,27.0431,469000.0
2011-09-14 09:30:00,47.83,47.96,47.63,47.63,152400.0,27.0714,27.145,26.9582,26.9582,152400.0
2011-09-14 10:00:00,47.64,47.83,47.55,47.77,299900.0,26.9638,27.0714,26.9129,27.0374,299900.0
2011-09-14 10:30:00,47.79,47.92,47.7,47.88,104000.0,27.0487,27.1223,26.9978,27.0997,104000.0
2011-09-14 11:00:00,47.87,48.04,47.8,48.03,207700.0,27.094,27.1902,27.0544,27.1846,207700.0
2011-09-14 11:30:00,48.04,48.19,47.93,48.19,148800.0,27.1902,27.2751,27.128,27.2751,148800.0
2011-09-14 12:00:00,48.18,48.22,48.11,48.16,102300.0,27.2695,27.2921,27.2299,27.2582,102300.0
2011-09-14 12:30:00,48.16,48.27,48.13,48.23,131400.0,27.2582,27.3204,27.2412,27.2978,131400.0
2011-09-14 13:00:00,48.23,48.34,48.23,48.32,84000.0,27.2978,27.36,27.2978,27.3487,84000.0
2011-09-14 13:30:00,48.32,48.5,48.3,48.34,143100.0,27.3487,27.4506,27.3374,27.36,143100.0
2011-09-14 14:00:00,48.33,48.58,48.32,48.55,173100.0,27.3544,27.4959,27.3487,27.4789,173100.0
2011-09-14 14:30:00,48.55,48.59,48.48,48.59,139100.0,27.4789,27.5015,27.4393,27.5015,139100.0
2011-09-14 15:00:00,48.59,48.87,48.53,48.83,301000.0,27.5015,27.66,27.4676,27.6374,301000.0
2011-09-14 15:30:00,48.84,48.96,48.49,48.55,700900.0,27.643,27.711,27.4449,27.4789,700900.0
2011-09-15 09:30:00,49.05,49.1,48.88,48.96,200700.0,27.7619,27.7902,27.6657,27.711,200700.0
2011-09-15 10:00:00,48.97,49.19,48.92,49.0,236900.0,27.7166,27.8411,27.6883,27.7336,236900.0
2011-09-15 10:30:00,49.01,49.04,48.9,48.99,172900.0,27.7393,27.7562,27.677,27.7279,172900.0
2011-09-15 11:00:00,48.98,49.2,48.95,49.13,232500.0,27.7223,27.8468,27.7053,27.8072,232500.0
2011-09-15 11:30:00,49.13,49.17,49.08,49.15,112100.0,27.8072,27.8298,27.7789,27.8185,112100.0
2011-09-15 12:00:00,49.14,49.25,49.12,49.2,93600.0,27.8128,27.8751,27.8015,27.8468,93600.0
2011-09-15 12:30:00,49.2,49.27,49.18,49.23,109000.0,27.8468,27.8864,27.8355,27.8638,109000.0
2011-09-15 13:00:00,49.22,49.36,49.21,49.35,93500.0,27.8581,27.9374,27.8525,27.9317,93500.0
2011-09-15 13:30:00,49.35,49.43,49.25,49.42,170600.0,27.9317,27.977,27.8751,27.9713,170600.0
2011-09-15 14:00:00,49.42,49.5,49.32,49.34,159900.0,27.9713,28.0166,27.9147,27.926,159900.0
2011-09-15 14:30:00,49.34,49.41,49.31,49.4,148100.0,27.926,27.9657,27.9091,27.96,148100.0
2011-09-15 15:00:00,49.4,49.41,49.22,49.23,236800.0,27.96,27.9657,27.8581,27.8638,236800.0
2011-09-15 15:30:00,49.23,49.46,49.22,49.42,521500.0,27.8638,27.994,27.8581,27.9713,521500.0
2011-09-16 09:30:00,49.8,49.97,49.53,49.8,1082900.0,28.1864,28.2826,28.0336,28.1864,1082900.0
2011-09-16 10:00:00,49.8,49.95,49.74,49.84,244100.0,28.1864,28.2713,28.1524,28.209,244100.0
2011-09-16 10:30:00,49.85,49.86,49.7,49.76,225800.0,28.2147,28.2203,28.1298,28.1638,225800.0
2011-09-16 11:00:00,49.76,49.86,49.73,49.8,176300.0,28.1638,28.2203,28.1468,28.1864,176300.0
2011-09-16 11:30:00,49.79,49.84,49.67,49.77,106800.0,28.1807,28.209,28.1128,28.1694,106800.0
2011-09-16 12:00:00,49.77,49.83,49.76,49.8,85400.0,28.1694,28.2034,28.1638,28.1864,85400.0
2011-09-16 12:30:00,49.79,49.9,49.78,49.87,65700.0,28.1807,28.243,28.1751,28.226,65700.0
2011-09-16 13:00:00,49.87,49.9,49.85,49.89,75800.0,28.226,28.243,28.2147,28.2373,75800.0
2011-09-16 13:30:00,49.88,49.88,49.77,49.8,80700.0,28.2317,28.2317,28.1694,28.1864,80700.0
2011-09-16 14:00:00,49.79,49.81,49.73,49.73,91200.0,28.1807,28.1921,28.1468,28.1468,91200.0
2011-09-16 14:30:00,49.73,49.84,49.71,49.82,109100.0,28.1468,28.209,28.1355,28.1977,109100.0
2011-09-16 15:00:00,49.82,49.84,49.67,49.71,143500.0,28.1977,28.209,28.1128,28.1355,143500.0
2011-09-16 15:30:00,49.7,49.88,49.69,49.86,322800.0,28.1298,28.2317,28.1241,28.2203,322800.0
2011-09-19 09:30:00,49.03,49.63,49.03,49.55,404300.0,27.7506,28.0902,27.7506,28.0449,404300.0
2011-09-19 10:00:00,49.55,49.69,49.53,49.65,177800.0,28.0449,28.1241,28.0336,28.1015,177800.0
2011-09-19 10:30:00,49.65,49.69,49.45,49.45,108800.0,28.1015,28.1241,27.9883,27.9883,108800.0
2011-09-19 11:00:00,49.45,49.51,49.39,49.49,89400.0,27.9883,28.0223,27.9543,28.0109,89400.0
2011-09-19 11:30:00,49.48,49.57,49.41,49.47,109400.0,28.0053,28.0562,27.9657,27.9996,109400.0
2011-09-19 12:00:00,49.48,49.56,49.45,49.46,84800.0,28.0053,28.0506,27.9883,27.994,84800.0
2011-09-19 12:30:00,49.46,49.49,49.4,49.49,77100.0,27.994,28.0109,27.96,28.0109,77100.0
2011-09-19 13:00:00,49.48,49.48,49.37,49.41,53500.0,28.0053,28.0053,27.943,27.9657,53500.0
2011-09-19 13:30:00,49.41,49.49,49.39,49.48,50900.0,27.9657,28.0109,27.9543,28.0053,50900.0
2011-09-19 14:00:00,49.48,49.61,49.44,49.57,96600.0,28.0053,28.0789,27.9826,28.0562,96600.0
2011-09-19 14:30:00,49.57,49.73,49.54,49.6,109900.0,28.0562,28.1468,28.0392,28.0732,109900.0
2011-09-19 15:00:00,49.61,49.78,49.54,49.76,150500.0,28.0789,28.1751,28.0392,28.1638,150500.0
2011-09-19 15:30:00,49.76,49.87,49.71,49.73,388700.0,28.1638,28.226,28.1355,28.1468,388700.0
2011-09-20 09:30:00,50.0,50.2,49.8,50.08,274500.0,28.2996,28.4128,28.1864,28.3449,274500.0
2011-09-20 10:00:00,50.08,50.2,49.99,50.15,237700.0,28.3449,28.4128,28.2939,28.3845,237700.0
2011-09-20 10:30:00,50.16,50.58,50.13,50.58,291200.0,28.3901,28.6279,28.3732,28.6279,291200.0
2011-09-20 11:00:00,50.58,50.75,50.54,50.74,294600.0,28.6279,28.7241,28.6052,28.7184,294600.0
2011-09-20 11:30:00,50.74,50.77,50.57,50.69,222500.0,28.7184,28.7354,28.6222,28.6901,222500.0
2011-09-20 12:00:00,50.69,50.79,50.63,50.69,200200.0,28.6901,28.7467,28.6562,28.6901,200200.0
2011-09-20 12:30:00,50.69,50.88,50.62,50.85,177900.0,28.6901,28.7977,28.6505,28.7807,177900.0
2011-09-20 13:00:00,50.86,51.11,50.85,51.1,359300.0,28.7863,28.9278,28.7807,28.9222,359300.0
2011-09-20 13:30:00,51.1,51.12,50.98,51.06,167300.0,28.9222,28.9335,28.8543,28.8995,167300.0
2011-09-20 14:00:00,51.06,51.13,51.02,51.12,177400.0,28.8995,28.9392,28.8769,28.9335,177400.0
2011-09-20 14:30:00,51.12,51.13,50.88,50.95,331100.0,28.9335,28.9392,28.7977,28.8373,331100.0
2011-09-20 15:00:00,50.94,51.0,50.79,50.8,245800.0,28.8316,28.8656,28.7467,28.7524,245800.0
2011-09-20 15:30:00,50.79,50.82,50.55,50.62,691400.0,28.7467,28.7637,28.6109,28.6505,691400.0
2011-09-21 09:30:00,50.52,50.9,50.32,50.86,214300.0,28.5939,28.809,28.4807,28.7863,214300.0
2011-09-21 10:00:00,50.88,51.07,50.74,50.74,240200.0,28.7977,28.9052,28.7184,28.7184,240200.0
2011-09-21 10:30:00,50.75,50.81,50.43,50.52,138200.0,28.7241,28.758,28.543,28.5939,138200.0
2011-09-21 11:00:00,50.52,50.73,50.48,50.62,104600.0,28.5939,28.7128,28.5713,28.6505,104600.0
2011-09-21 11:30:00,50.62,50.71,50.54,50.67,88300.0,28.6505,28.7014,28.6052,28.6788,88300.0
2011-09-21 12:00:00,50.66,50.7,50.47,50.49,106500.0,28.6731,28.6958,28.5656,28.5769,106500.0
2011-09-21 12:30:00,50.48,50.72,50.47,50.52,166200.0,28.5713,28.7071,28.5656,28.5939,166200.0
2011-09-21 13:00:00,50.51,50.55,50.42,50.54,100100.0,28.5882,28.6109,28.5373,28.6052,100100.0
2011-09-21 13:30:00,50.54,50.61,50.47,50.58,88600.0,28.6052,28.6448,28.5656,28.6279,88600.0
2011-09-21 14:00:00,50.57,50.7,50.16,50.4,233200.0,28.6222,28.6958,28.3901,28.526,233200.0
2011-09-21 14:30:00,50.39,50.48,50.03,50.23,262000.0,28.5203,28.5713,28.3166,28.4298,262000.0
2011-09-21 15:00:00,50.21,50.49,50.18,50.25,247300.0,28.4184,28.5769,28.4015,28.4411,247300.0
2011-09-21 15:30:00,50.25,50.3,49.85,49.85,626600.0,28.4411,28.4694,28.2147,28.2147,626600.0
2011-09-22 09:30:00,48.69,49.34,48.69,49.04,334000.0,27.5581,27.926,27.5581,27.7562,334000.0
2011-09-22 10:00:00,49.03,49.25,48.96,49.23,376300.0,27.7506,27.8751,27.711,27.8638,376300.0
2011-09-22 10:30:00,49.24,49.39,49.0,49.07,366600.0,27.8694,27.9543,27.7336,27.7732,366600.0
2011-09-22 11:00:00,49.07,49.18,48.89,48.93,272000.0,27.7732,27.8355,27.6713,27.694,272000.0
2011-09-22 11:30:00,48.92,49.18,48.92,49.0,169100.0,27.6883,27.8355,27.6883,27.7336,169100.0
2011-09-22 12:00:00,49.0,49.13,48.93,48.97,143700.0,27.7336,27.8072,27.694,27.7166,143700.0
2011-09-22 12:30:00,48.97,49.18,48.95,49.1,106500.0,27.7166,27.8355,27.7053,27.7902,106500.0
2011-09-22 13:00:00,49.12,49.14,48.95,49.03,218300.0,27.8015,27.8128,27.7053,27.7506,218300.0
2011-09-22 13:30:00,49.03,49.21,48.91,48.91,187400.0,27.7506,27.8525,27.6827,27.6827,187400.0
2011-09-22 14:00:00,48.92,49.4,48.7,49.2,450600.0,27.6883,27.96,27.5638,27.8468,450600.0
2011-09-22 14:30:00,49.18,49.21,48.88,48.89,240100.0,27.8355,27.8525,27.6657,27.6713,240100.0
2011-09-22 15:00:00,48.88,49.05,48.78,48.97,322300.0,27.6657,27.7619,27.6091,27.7166,322300.0
2011-09-22 15:30:00,48.98,49.57,48.93,49.35,897700.0,27.7223,28.0562,27.694,27.9317,897700.0
2011-09-23 09:30:00,49.16,49.8,49.01,49.63,236100.0,27.8242,28.1864,27.7393,28.0902,236100.0
2011-09-23 10:00:00,49.64,49.71,49.43,49.58,258700.0,28.0958,28.1355,27.977,28.0619,258700.0
2011-09-23 10:30:00,49.59,49.83,49.58,49.72,225000.0,28.0675,28.2034,28.0619,28.1411,225000.0
2011-09-23 11:00:00,49.71,49.99,49.68,49.8,316100.0,28.1355,28.2939,28.1185,28.1864,316100.0
2011-09-23 11:30:00,49.8,50.05,49.73,50.03,207300.0,28.1864,28.3279,28.1468,28.3166,207300.0
2011-09-23 12:00:00,50.03,50.03,49.72,49.8,180700.0,28.3166,28.3166,28.1411,28.1864,180700.0
2011-09-23 12:30:00,49.8,49.98,49.71,49.79,250300.0,28.1864,28.2883,28.1355,28.1807,250300.0
2011-09-23 13:00:00,49.79,50.0,49.71,49.91,207800.0,28.1807,28.2996,28.1355,28.2486,207800.0
2011-09-23 13:30:00,49.91,50.09,49.89,50.03,230000.0,28.2486,28.3505,28.2373,28.3166,230000.0
2011-09-23 14:00:00,50.03,50.09,49.91,49.94,231500.0,28.3166,28.3505,28.2486,28.2656,231500.0
2011-09-23 14:30:00,49.94,49.99,49.68,49.7,246500.0,28.2656,28.2939,28.1185,28.1298,246500.0
2011-09-23 15:00:00,49.71,50.03,49.71,50.02,221400.0,28.1355,28.3166,28.1355,28.3109,221400.0
2011-09-23 15:30:00,50.02,50.08,49.85,50.0,540800.0,28.3109,28.3449,28.2147,28.2996,540800.0
2011-09-26 09:30:00,50.49,50.53,50.09,50.33,266000.0,28.5769,28.5996,28.3505,28.4864,266000.0
2011-09-26 10:00:00,50.33,50.48,50.2,50.47,230200.0,28.4864,28.5713,28.4128,28.5656,230200.0
2011-09-26 10:30:00,50.46,50.57,50.35,50.37,232300.0,28.5599,28.6222,28.4977,28.509,232300.0
2011-09-26 11:00:00,50.37,50.43,50.24,50.39,193500.0,28.509,28.543,28.4354,28.5203,193500.0
2011-09-26 11:30:00,50.38,50.63,50.31,50.55,190700.0,28.5147,28.6562,28.475,28.6109,190700.0
2011-09-26 12:00:00,50.56,50.63,50.46,50.57,164400.0,28.6165,28.6562,28.5599,28.6222,164400.0
2011-09-26 12:30:00,50.57,50.63,50.47,50.58,192600.0,28.6222,28.6562,28.5656,28.6279,192600.0
2011-09-26 13:00:00,50.57,50.58,50.45,50.5,200800.0,28.6222,28.6279,28.5543,28.5826,200800.0
2011-09-26 13:30:00,50.5,50.59,50.45,50.52,188500.0,28.5826,28.6335,28.5543,28.5939,188500.0
2011-09-26 14:00:00,50.53,50.7,50.45,50.49,269100.0,28.5996,28.6958,28.5543,28.5769,269100.0
2011-09-26 14:30:00,50.49,50.58,50.42,50.51,228300.0,28.5769,28.6279,28.5373,28.5882,228300.0
2011-09-26 15:00:00,50.51,50.65,50.47,50.64,418400.0,28.5882,28.6675,28.5656,28.6618,418400.0
2011-09-26 15:30:00,50.63,50.78,50.53,50.77,574000.0,28.6562,28.7411,28.5996,28.7354,574000.0
2011-09-27 09:30:00,51.31,51.42,50.99,51.24,252800.0,29.041,29.1033,28.8599,29.0014,252800.0
2011-09-27 10:00:00,51.22,51.35,51.0,51.09,329700.0,28.9901,29.0637,28.8656,28.9165,329700.0
2011-09-27 10:30:00,51.09,51.17,51.03,51.16,237200.0,28.9165,28.9618,28.8826,28.9561,237200.0
2011-09-27 11:00:00,51.16,51.2,50.91,50.91,173700.0,28.9561,28.9788,28.8146,28.8146,173700.0
2011-09-27 11:30:00,50.91,51.07,50.9,51.02,141900.0,28.8146,28.9052,28.809,28.8769,141900.0
2011-09-27 12:00:00,51.02,51.13,50.9,50.92,126100.0,28.8769,28.9392,28.809,28.8203,126100.0
2011-09-27 12:30:00,50.92,50.92,50.68,50.7,131600.0,28.8203,28.8203,28.6845,28.6958,131600.0
2011-09-27 13:00:00,50.7,50.84,50.63,50.82,207700.0,28.6958,28.775,28.6562,28.7637,207700.0
2011-09-27 13:30:00,50.82,50.87,50.74,50.85,161300.0,28.7637,28.792,28.7184,28.7807,161300.0
2011-09-27 14:00:00,50.86,51.01,50.85,51.0,163500.0,28.7863,28.8712,28.7807,28.8656,163500.0
2011-09-27 14:30:00,51.0,51.07,50.98,51.04,143600.0,28.8656,28.9052,28.8543,28.8882,143600.0
2011-09-27 15:00:00,51.03,51.03,50.85,50.9,273900.0,28.8826,28.8826,28.7807,28.809,273900.0
2011-09-27 15:30:00,50.9,51.02,50.73,50.92,779500.0,28.809,28.8769,28.7128,28.8203,779500.0
2011-09-28 09:30:00,50.87,51.22,50.72,51.15,409700.0,28.792,28.9901,28.7071,28.9505,409700.0
2011-09-28 10:00:00,51.16,51.27,50.99,51.17,273900.0,28.9561,29.0184,28.8599,28.9618,273900.0
2011-09-28 10:30:00,51.17,51.3,51.03,51.24,290400.0,28.9618,29.0354,28.8826,29.0014,290400.0
2011-09-28 11:00:00,51.22,51.24,51.02,51.08,160600.0,28.9901,29.0014,28.8769,28.9109,160600.0
2011-09-28 11:30:00,51.09,51.13,50.99,51.05,158600.0,28.9165,28.9392,28.8599,28.8939,158600.0
2011-09-28 12:00:00,51.06,51.09,50.98,51.07,116500.0,28.8995,28.9165,28.8543,28.9052,116500.0
2011-09-28 12:30:00,51.07,51.22,51.05,51.16,162700.0,28.9052,28.9901,28.8939,28.9561,162700.0
2011-09-28 13:00:00,51.16,51.17,50.89,50.9,141400.0,28.9561,28.9618,28.8033,28.809,141400.0
2011-09-28 13:30:00,50.9,50.9,50.68,50.69,137800.0,28.809,28.809,28.6845,28.6901,137800.0
2011-09-28 14:00:00,50.69,50.74,50.59,50.59,140900.0,28.6901,28.7184,28.6335,28.6335,140900.0
2011-09-28 14:30:00,50.59,50.72,50.54,50.72,128900.0,28.6335,28.7071,28.6052,28.7071,128900.0
2011-09-28 15:00:00,50.72,50.79,50.68,50.7,299100.0,28.7071,28.7467,28.6845,28.6958,299100.0
2011-09-28 15:30:00,50.71,50.76,50.28,50.43,732600.0,28.7014,28.7297,28.4581,28.543,732600.0
2011-09-29 09:30:00,50.98,51.42,50.92,51.34,323200.0,28.8543,29.1033,28.8203,29.058,323200.0
2011-09-29 10:00:00,51.35,51.39,51.09,51.26,212700.0,29.0637,29.0863,28.9165,29.0127,212700.0
2011-09-29 10:30:00,51.27,51.34,51.19,51.22,187000.0,29.0184,29.058,28.9731,28.9901,187000.0
2011-09-29 11:00:00,51.22,51.4,51.2,51.36,280300.0,28.9901,29.092,28.9788,29.0693,280300.0
2011-09-29 11:30:00,51.39,51.41,51.3,51.34,91600.0,29.0863,29.0976,29.0354,29.058,91600.0
2011-09-29 12:00:00,51.32,51.39,51.24,51.37,102500.0,29.0467,29.0863,29.0014,29.075,102500.0
2011-09-29 12:30:00,51.37,51.39,51.2,51.26,127100.0,29.075,29.0863,28.9788,29.0127,127100.0
2011-09-29 13:00:00,51.26,51.3,51.21,51.23,171200.0,29.0127,29.0354,28.9844,28.9958,171200.0
2011-09-29 13:30:00,51.23,51.26,51.06,51.15,168500.0,28.9958,29.0127,28.8995,28.9505,168500.0
2011-09-29 14:00:00,51.15,51.17,50.92,51.02,215400.0,28.9505,28.9618,28.8203,28.8769,215400.0
2011-09-29 14:30:00,51.02,51.03,50.8,50.87,260200.0,28.8769,28.8826,28.7524,28.792,260200.0
2011-09-29 15:00:00,50.88,50.91,50.65,50.86,256900.0,28.7977,28.8146,28.6675,28.7863,256900.0
2011-09-29 15:30:00,50.86,51.26,50.83,51.25,536000.0,28.7863,29.0127,28.7694,29.0071,536000.0
2011-09-30 09:30:00,50.9,51.35,50.81,50.86,225700.0,28.809,29.0637,28.758,28.7863,225700.0
2011-09-30 10:00:00,50.86,51.13,50.81,51.07,194500.0,28.7863,28.9392,28.758,28.9052,194500.0
2011-09-30 10:30:00,51.06,51.1,50.94,51.03,137900.0,28.8995,28.9222,28.8316,28.8826,137900.0
2011-09-30 11:00:00,51.04,51.3,51.03,51.19,139700.0,28.8882,29.0354,28.8826,28.9731,139700.0
2011-09-30 11:30:00,51.2,51.35,51.19,51.32,110500.0,28.9788,29.0637,28.9731,29.0467,110500.0
2011-09-30 12:00:00,51.32,51.42,51.28,51.36,89000.0,29.0467,29.1033,29.0241,29.0693,89000.0
2011-09-30 12:30:00,51.35,51.43,51.28,51.31,111300.0,29.0637,29.109,29.0241,29.041,111300.0
2011-09-30 13:00:00,51.3,51.34,51.16,51.23,79700.0,29.0354,29.058,28.9561,28.9958,79700.0
2011-09-30 13:30:00,51.23,51.44,51.21,51.3,73500.0,28.9958,29.1146,28.9844,29.0354,73500.0
2011-09-30 14:00:00,51.3,51.4,51.12,51.16,154000.0,29.0354,29.092,28.9335,28.9561,154000.0
2011-09-30 14:30:00,51.17,51.28,51.09,51.22,131200.0,28.9618,29.0241,28.9165,28.9901,131200.0
2011-09-30 15:00:00,51.22,51.34,51.06,51.09,142700.0,28.9901,29.058,28.8995,28.9165,142700.0
2011-09-30 15:30:00,51.09,51.21,50.73,50.75,764700.0,28.9165,28.9844,28.7128,28.7241,764700.0
2011-10-03 09:30:00,50.58,50.97,50.52,50.52,202600.0,28.6279,28.8486,28.5939,28.5939,202600.0
2011-10-03 10:00:00,50.51,51.1,50.5,50.83,219800.0,28.5882,28.9222,28.5826,28.7694,219800.0
2011-10-03 10:30:00,50.84,50.88,50.41,50.55,212400.0,28.775,28.7977,28.5316,28.6109,212400.0
2011-10-03 11:00:00,50.55,50.84,50.47,50.81,237400.0,28.6109,28.775,28.5656,28.758,237400.0
2011-10-03 11:30:00,50.82,50.88,50.58,50.68,112100.0,28.7637,28.7977,28.6279,28.6845,112100.0
2011-10-03 12:00:00,50.69,50.76,50.52,50.54,133500.0,28.6901,28.7297,28.5939,28.6052,133500.0
2011-10-03 12:30:00,50.54,50.58,50.3,50.35,114300.0,28.6052,28.6279,28.4694,28.4977,114300.0
2011-10-03 13:00:00,50.35,50.35,50.06,50.16,136900.0,28.4977,28.4977,28.3335,28.3901,136900.0
2011-10-03 13:30:00,50.16,50.18,49.89,50.03,153400.0,28.3901,28.4015,28.2373,28.3166,153400.0
2011-10-03 14:00:00,50.03,50.32,50.03,50.1,304800.0,28.3166,28.4807,28.3166,28.3562,304800.0
2011-10-03 14:30:00,50.1,50.29,50.02,50.29,198100.0,28.3562,28.4637,28.3109,28.4637,198100.0
2011-10-03 15:00:00,50.28,50.41,49.97,50.0,206200.0,28.4581,28.5316,28.2826,28.2996,206200.0
2011-10-03 15:30:00,50.01,50.47,49.81,49.83,629900.0,28.3052,28.5656,28.1921,28.2034,629900.0
2011-10-04 09:30:00,49.2,49.86,48.42,48.43,486900.0,27.8468,28.2203,27.4053,27.411,486900.0
2011-10-04 10:00:00,48.45,49.05,48.43,48.67,448100.0,27.4223,27.7619,27.411,27.5468,448100.0
2011-10-04 10:30:00,48.67,48.75,48.45,48.47,328700.0,27.5468,27.5921,27.4223,27.4336,328700.0
2011-10-04 11:00:00,48.46,48.68,48.31,48.42,279300.0,27.428,27.5525,27.3431,27.4053,279300.0
2011-10-04 11:30:00,48.42,48.44,48.22,48.33,245200.0,27.4053,27.4166,27.2921,27.3544,245200.0
2011-10-04 12:00:00,48.33,48.67,48.33,48.43,320600.0,27.3544,27.5468,27.3544,27.411,320600.0
2011-10-04 12:30:00,48.43,48.54,48.36,48.53,365200.0,27.411,27.4732,27.3714,27.4676,365200.0
2011-10-04 13:00:00,48.53,48.55,48.21,48.34,316800.0,27.4676,27.4789,27.2865,27.36,316800.0
2011-10-04 13:30:00,48.34,48.47,48.21,48.36,250300.0,27.36,27.4336,27.2865,27.3714,250300.0
2011-10-04 14:00:00,48.38,48.5,48.3,48.33,223700.0,27.3827,27.4506,27.3374,27.3544,223700.0
2011-10-04 14:30:00,48.33,48.53,48.27,48.32,364800.0,27.3544,27.4676,27.3204,27.3487,364800.0
2011-10-04 15:00:00,48.32,48.55,48.24,48.41,350400.0,27.3487,27.4789,27.3034,27.3997,350400.0
2011-10-04 15:30:00,48.42,49.23,48.37,49.19,996900.0,27.4053,27.8638,27.377,27.8411,996900.0
2011-10-05 09:30:00,49.33,49.33,48.32,48.42,413700.0,27.9204,27.9204,27.3487,27.4053,413700.0
2011-10-05 10:00:00,48.42,48.79,48.37,48.73,289400.0,27.4053,27.6147,27.377,27.5808,289400.0
2011-10-05 10:30:00,48.7,49.18,48.68,49.14,342400.0,27.5638,27.8355,27.5525,27.8128,342400.0
2011-10-05 11:00:00,49.15,49.16,48.86,48.97,144600.0,27.8185,27.8242,27.6544,27.7166,144600.0
2011-10-05 11:30:00,48.96,49.17,48.95,49.16,142400.0,27.711,27.8298,27.7053,27.8242,142400.0
2011-10-05 12:00:00,49.16,49.36,49.16,49.35,204400.0,27.8242,27.9374,27.8242,27.9317,204400.0
2011-10-05 12:30:00,49.35,49.6,49.25,49.52,402300.0,27.9317,28.0732,27.8751,28.0279,402300.0
2011-10-05 13:00:00,49.51,49.54,49.41,49.48,162800.0,28.0223,28.0392,27.9657,28.0053,162800.0
2011-10-05 13:30:00,49.47,49.62,49.4,49.44,252700.0,27.9996,28.0845,27.96,27.9826,252700.0
2011-10-05 14:00:00,49.44,49.52,49.33,49.39,168000.0,27.9826,28.0279,27.9204,27.9543,168000.0
2011-10-05 14:30:00,49.4,49.55,49.3,49.5,355500.0,27.96,28.0449,27.9034,28.0166,355500.0
2011-10-05 15:00:00,49.5,49.52,49.23,49.29,305200.0,28.0166,28.0279,27.8638,27.8977,305200.0
2011-10-05 15:30:00,49.29,49.62,49.29,49.52,764800.0,27.8977,28.0845,27.8977,28.0279,764800.0
2011-10-06 09:30:00,49.46,49.88,49.25,49.31,250300.0,27.994,28.2317,27.8751,27.9091,250300.0
2011-10-06 10:00:00,49.28,49.63,49.18,49.59,207100.0,27.8921,28.0902,27.8355,28.0675,207100.0
2011-10-06 10:30:00,49.6,49.66,49.48,49.51,154600.0,28.0732,28.1072,28.0053,28.0223,154600.0
2011-10-06 11:00:00,49.52,49.76,49.49,49.76,131300.0,28.0279,28.1638,28.0109,28.1638,131300.0
2011-10-06 11:30:00,49.77,50.09,49.77,49.97,93100.0,28.1694,28.3505,28.1694,28.2826,93100.0
2011-10-06 12:00:00,49.97,50.04,49.86,49.92,91200.0,28.2826,28.3222,28.2203,28.2543,91200.0
2011-10-06 12:30:00,49.92,49.92,49.72,49.81,79800.0,28.2543,28.2543,28.1411,28.1921,79800.0
2011-10-06 13:00:00,49.81,49.99,49.8,49.84,59400.0,28.1921,28.2939,28.1864,28.209,59400.0
2011-10-06 13:30:00,49.86,49.96,49.84,49.85,89500.0,28.2203,28.2769,28.209,28.2147,89500.0
2011-10-06 14:00:00,49.85,49.96,49.77,49.95,127100.0,28.2147,28.2769,28.1694,28.2713,127100.0
2011-10-06 14:30:00,49.95,49.97,49.74,49.81,156900.0,28.2713,28.2826,28.1524,28.1921,156900.0
2011-10-06 15:00:00,49.81,49.85,49.71,49.75,113600.0,28.1921,28.2147,28.1355,28.1581,113600.0
2011-10-06 15:30:00,49.74,50.03,49.73,49.98,391400.0,28.1524,28.3166,28.1468,28.2883,391400.0
2011-10-07 09:30:00,50.18,50.38,49.96,50.21,210600.0,28.4015,28.5147,28.2769,28.4184,210600.0
2011-10-07 10:00:00,50.2,50.38,50.13,50.23,156200.0,28.4128,28.5147,28.3732,28.4298,156200.0
2011-10-07 10:30:00,50.21,50.37,50.07,50.37,107700.0,28.4184,28.509,28.3392,28.509,107700.0
2011-10-07 11:00:00,50.38,50.51,50.35,50.5,177800.0,28.5147,28.5882,28.4977,28.5826,177800.0
2011-10-07 11:30:00,50.51,50.72,50.45,50.72,107000.0,28.5882,28.7071,28.5543,28.7071,107000.0
2011-10-07 12:00:00,50.71,50.73,50.33,50.37,246000.0,28.7014,28.7128,28.4864,28.509,246000.0
2011-10-07 12:30:00,50.34,50.4,50.26,50.38,186200.0,28.492,28.526,28.4467,28.5147,186200.0
2011-10-07 13:00:00,50.38,50.43,50.25,50.38,89100.0,28.5147,28.543,28.4411,28.5147,89100.0
2011-10-07 13:30:00,50.38,50.38,50.21,50.3,69300.0,28.5147,28.5147,28.4184,28.4694,69300.0
2011-10-07 14:00:00,50.29,50.3,50.09,50.17,87000.0,28.4637,28.4694,28.3505,28.3958,87000.0
2011-10-07 14:30:00,50.16,50.37,50.14,50.35,122200.0,28.3901,28.509,28.3788,28.4977,122200.0
2011-10-07 15:00:00,50.34,50.69,50.25,50.68,154000.0,28.492,28.6901,28.4411,28.6845,154000.0
2011-10-07 15:30:00,50.68,50.72,50.22,50.26,374600.0,28.6845,28.7071,28.4241,28.4467,374600.0
2011-10-10 09:30:00,50.81,50.93,50.57,50.6,162400.0,28.758,28.826,28.6222,28.6392,162400.0
2011-10-10 10:00:00,50.6,50.73,50.54,50.7,205800.0,28.6392,28.7128,28.6052,28.6958,205800.0
2011-10-10 10:30:00,50.7,50.93,50.65,50.77,101300.0,28.6958,28.826,28.6675,28.7354,101300.0
2011-10-10 11:00:00,50.77,50.81,50.68,50.74,105900.0,28.7354,28.758,28.6845,28.7184,105900.0
2011-10-10 11:30:00,50.74,50.92,50.7,50.91,68600.0,28.7184,28.8203,28.6958,28.8146,68600.0
2011-10-10 12:00:00,50.92,51.0,50.88,51.0,53800.0,28.8203,28.8656,28.7977,28.8656,53800.0
2011-10-10 12:30:00,51.01,51.15,51.0,51.14,49900.0,28.8712,28.9505,28.8656,28.9448,49900.0
2011-10-10 13:00:00,51.15,51.28,51.11,51.24,73000.0,28.9505,29.0241,28.9278,29.0014,73000.0
2011-10-10 13:30:00,51.25,51.3,51.22,51.27,57000.0,29.0071,29.0354,28.9901,29.0184,57000.0
2011-10-10 14:00:00,51.27,51.3,51.2,51.23,58900.0,29.0184,29.0354,28.9788,28.9958,58900.0
2011-10-10 14:30:00,51.25,51.25,50.95,51.0,164200.0,29.0071,29.0071,28.8373,28.8656,164200.0
2011-10-10 15:00:00,51.01,51.02,50.94,50.97,144400.0,28.8712,28.8769,28.8316,28.8486,144400.0
2011-10-10 15:30:00,50.97,51.2,50.88,51.2,474000.0,28.8486,28.9788,28.7977,28.9788,474000.0
2011-10-11 09:30:00,51.16,51.16,50.42,50.42,244700.0,28.9561,28.9561,28.5373,28.5373,244700.0
2011-10-11 10:00:00,50.41,50.63,50.4,50.56,96100.0,28.5316,28.6562,28.526,28.6165,96100.0
2011-10-11 10:30:00,50.55,50.58,50.42,50.54,88300.0,28.6109,28.6279,28.5373,28.6052,88300.0
2011-10-11 11:00:00,50.54,50.59,50.45,50.55,88600.0,28.6052,28.6335,28.5543,28.6109,88600.0
2011-10-11 11:30:00,50.56,50.59,50.48,50.49,195100.0,28.6165,28.6335,28.5713,28.5769,195100.0
2011-10-11 12:00:00,50.49,50.5,50.32,50.32,114500.0,28.5769,28.5826,28.4807,28.4807,114500.0
2011-10-11 12:30:00,50.32,50.4,50.24,50.4,145900.0,28.4807,28.526,28.4354,28.526,145900.0
2011-10-11 13:00:00,50.4,50.66,50.39,50.63,127300.0,28.526,28.6731,28.5203,28.6562,127300.0
2011-10-11 13:30:00,50.63,50.74,50.59,50.67,75900.0,28.6562,28.7184,28.6335,28.6788,75900.0
2011-10-11 14:00:00,50.67,50.73,50.6,50.66,97800.0,28.6788,28.7128,28.6392,28.6731,97800.0
2011-10-11 14:30:00,50.66,50.76,50.64,50.71,113500.0,28.6731,28.7297,28.6618,28.7014,113500.0
2011-10-11 15:00:00,50.71,50.72,50.64,50.65,169900.0,28.7014,28.7071,28.6618,28.6675,169900.0
2011-10-11 15:30:00,50.64,50.69,50.48,50.58,532200.0,28.6618,28.6901,28.5713,28.6279,532200.0
2011-10-12 09:30:00,50.94,50.94,50.16,50.23,262000.0,28.8316,28.8316,28.3901,28.4298,262000.0
2011-10-12 10:00:00,50.23,50.49,50.15,50.33,167800.0,28.4298,28.5769,28.3845,28.4864,167800.0
2011-10-12 10:30:00,50.33,50.35,50.09,50.26,239600.0,28.4864,28.4977,28.3505,28.4467,239600.0
2011-10-12 11:00:00,50.26,50.32,50.16,50.22,117300.0,28.4467,28.4807,28.3901,28.4241,117300.0
2011-10-12 11:30:00,50.22,50.33,50.22,50.29,99300.0,28.4241,28.4864,28.4241,28.4637,99300.0
2011-10-12 12:00:00,50.3,50.39,50.28,50.33,137500.0,28.4694,28.5203,28.4581,28.4864,137500.0
2011-10-12 12:30:00,50.33,50.45,50.33,50.41,123600.0,28.4864,28.5543,28.4864,28.5316,123600.0
2011-10-12 13:00:00,50.41,50.49,50.39,50.42,102700.0,28.5316,28.5769,28.5203,28.5373,102700.0
2011-10-12 13:30:00,50.43,50.51,50.42,50.47,69800.0,28.543,28.5882,28.5373,28.5656,69800.0
2011-10-12 14:00:00,50.49,50.51,50.45,50.46,154900.0,28.5769,28.5882,28.5543,28.5599,154900.0
2011-10-12 14:30:00,50.46,50.62,50.43,50.45,200700.0,28.5599,28.6505,28.543,28.5543,200700.0
2011-10-12 15:00:00,50.44,50.49,50.37,50.4,153800.0,28.5486,28.5769,28.509,28.526,153800.0
2011-10-12 15:30:00,50.4,50.45,50.14,50.18,450300.0,28.526,28.5543,28.3788,28.4015,450300.0
2011-10-13 09:30:00,49.9,50.0,49.64,49.67,180800.0,28.243,28.2996,28.0958,28.1128,180800.0
2011-10-13 10:00:00,49.66,49.85,49.56,49.79,176200.0,28.1072,28.2147,28.0506,28.1807,176200.0
2011-10-13 10:30:00,49.78,49.95,49.71,49.73,174500.0,28.1751,28.2713,28.1355,28.1468,174500.0
2011-10-13 11:00:00,49.74,49.93,49.67,49.7,151800.0,28.1524,28.26,28.1128,28.1298,151800.0
2011-10-13 11:30:00,49.7,49.91,49.69,49.88,170300.0,28.1298,28.2486,28.1241,28.2317,170300.0
2011-10-13 12:00:00,49.88,49.9,49.71,49.75,79800.0,28.2317,28.243,28.1355,28.1581,79800.0
2011-10-13 12:30:00,49.75,49.8,49.72,49.76,74500.0,28.1581,28.1864,28.1411,28.1638,74500.0
2011-10-13 13:00:00,49.76,49.84,49.7,49.74,154200.0,28.1638,28.209,28.1298,28.1524,154200.0
2011-10-13 13:30:00,49.74,49.85,49.32,49.8,385100.0,28.1524,28.2147,27.9147,28.1864,385100.0
2011-10-13 14:00:00,49.8,49.96,49.75,49.83,199700.0,28.1864,28.2769,28.1581,28.2034,199700.0
2011-10-13 14:30:00,49.84,50.06,49.81,50.0,161000.0,28.209,28.3335,28.1921,28.2996,161000.0
2011-10-13 15:00:00,50.0,50.11,49.93,49.97,326900.0,28.2996,28.3618,28.26,28.2826,326900.0
2011-10-13 15:30:00,49.97,50.04,49.84,50.01,399300.0,28.2826,28.3222,28.209,28.3052,399300.0
2011-10-14 09:30:00,50.26,50.35,50.0,50.01,163500.0,28.4467,28.4977,28.2996,28.3052,163500.0
2011-10-14 10:00:00,50.02,50.08,49.96,50.06,267500.0,28.3109,28.3449,28.2769,28.3335,267500.0
2011-10-14 10:30:00,50.06,50.29,50.01,50.27,311300.0,28.3335,28.4637,28.3052,28.4524,311300.0
2011-10-14 11:00:00,50.27,50.33,50.24,50.33,189200.0,28.4524,28.4864,28.4354,28.4864,189200.0
2011-10-14 11:30:00,50.34,50.36,50.3,50.3,106100.0,28.492,28.5033,28.4694,28.4694,106100.0
2011-10-14 12:00:00,50.3,50.35,50.28,50.3,144200.0,28.4694,28.4977,28.4581,28.4694,144200.0
2011-10-14 12:30:00,50.29,50.34,50.28,50.33,106500.0,28.4637,28.492,28.4581,28.4864,106500.0
2011-10-14 13:00:00,50.34,50.45,50.31,50.31,74900.0,28.492,28.5543,28.475,28.475,74900.0
2011-10-14 13:30:00,50.32,50.37,50.28,50.3,96700.0,28.4807,28.509,28.4581,28.4694,96700.0
2011-10-14 14:00:00,50.3,50.34,50.28,50.31,107900.0,28.4694,28.492,28.4581,28.475,107900.0
2011-10-14 14:30:00,50.31,50.34,50.27,50.32,207800.0,28.475,28.492,28.4524,28.4807,207800.0
2011-10-14 15:00:00,50.31,50.39,50.31,50.36,201900.0,28.475,28.5203,28.475,28.5033,201900.0
2011-10-14 15:30:00,50.36,50.52,50.3,50.47,605900.0,28.5033,28.5939,28.4694,28.5656,605900.0
2011-10-17 09:30:00,50.27,50.64,50.27,50.38,161300.0,28.4524,28.6618,28.4524,28.5147,161300.0
2011-10-17 10:00:00,50.38,50.62,50.33,50.45,186400.0,28.5147,28.6505,28.4864,28.5543,186400.0
2011-10-17 10:30:00,50.45,50.47,50.06,50.17,153400.0,28.5543,28.5656,28.3335,28.3958,153400.0
2011-10-17 11:00:00,50.17,50.24,49.96,50.19,189200.0,28.3958,28.4354,28.2769,28.4071,189200.0
2011-10-17 11:30:00,50.19,50.19,49.99,50.11,207300.0,28.4071,28.4071,28.2939,28.3618,207300.0
2011-10-17 12:00:00,50.11,50.12,49.99,50.11,149300.0,28.3618,28.3675,28.2939,28.3618,149300.0
2011-10-17 12:30:00,50.12,50.18,50.01,50.01,136400.0,28.3675,28.4015,28.3052,28.3052,136400.0
2011-10-17 13:00:00,50.01,50.12,50.0,50.04,102800.0,28.3052,28.3675,28.2996,28.3222,102800.0
2011-10-17 13:30:00,50.04,50.05,49.92,50.0,153400.0,28.3222,28.3279,28.2543,28.2996,153400.0
2011-10-17 14:00:00,50.0,50.02,49.96,50.0,123100.0,28.2996,28.3109,28.2769,28.2996,123100.0
2011-10-17 14:30:00,49.99,50.05,49.89,50.05,115400.0,28.2939,28.3279,28.2373,28.3279,115400.0
2011-10-17 15:00:00,50.05,50.11,50.0,50.03,183900.0,28.3279,28.3618,28.2996,28.3166,183900.0
2011-10-17 15:30:00,50.03,50.2,49.98,50.05,505100.0,28.3166,28.4128,28.2883,28.3279,505100.0
2011-10-18 09:30:00,50.01,50.1,49.85,49.9,171600.0,28.3052,28.3562,28.2147,28.243,171600.0
2011-10-18 10:00:00,49.9,49.96,49.67,49.73,174700.0,28.243,28.2769,28.1128,28.1468,174700.0
2011-10-18 10:30:00,49.78,49.86,49.71,49.73,163400.0,28.1751,28.2203,28.1355,28.1468,163400.0
2011-10-18 11:00:00,49.74,49.77,49.66,49.71,103900.0,28.1524,28.1694,28.1072,28.1355,103900.0
2011-10-18 11:30:00,49.73,49.93,49.71,49.87,105700.0,28.1468,28.26,28.1355,28.226,105700.0
2011-10-18 12:00:00,49.88,49.88,49.8,49.88,80100.0,28.2317,28.2317,28.1864,28.2317,80100.0
2011-10-18 12:30:00,49.88,50.09,49.87,50.09,131300.0,28.2317,28.3505,28.226,28.3505,131300.0
2011-10-18 13:00:00,50.09,50.09,50.04,50.07,183700.0,28.3505,28.3505,28.3222,28.3392,183700.0
2011-10-18 13:30:00,50.06,50.22,50.06,50.13,130300.0,28.3335,28.4241,28.3335,28.3732,130300.0
2011-10-18 14:00:00,50.14,50.22,50.11,50.13,201600.0,28.3788,28.4241,28.3618,28.3732,201600.0
2011-10-18 14:30:00,50.14,50.22,50.09,50.19,188200.0,28.3788,28.4241,28.3505,28.4071,188200.0
2011-10-18 15:00:00,50.19,50.78,50.19,50.48,569100.0,28.4071,28.7411,28.4071,28.5713,569100.0
2011-10-18 15:30:00,50.48,50.57,50.31,50.46,749300.0,28.5713,28.6222,28.475,28.5599,749300.0
2011-10-19 09:30:00,50.56,51.41,50.53,51.4,217500.0,28.6165,29.0976,28.5996,29.092,217500.0
2011-10-19 10:00:00,51.39,51.59,51.37,51.38,231200.0,29.0863,29.1995,29.075,29.0807,231200.0
2011-10-19 10:30:00,51.38,51.38,51.18,51.28,110400.0,29.0807,29.0807,28.9675,29.0241,110400.0
2011-10-19 11:00:00,51.27,51.35,51.02,51.34,120500.0,29.0184,29.0637,28.8769,29.058,120500.0
2011-10-19 11:30:00,51.34,51.48,51.25,51.27,94300.0,29.058,29.1373,29.0071,29.0184,94300.0
2011-10-19 12:00:00,51.28,51.39,51.23,51.38,73100.0,29.0241,29.0863,28.9958,29.0807,73100.0
2011-10-19 12:30:00,51.36,51.47,51.34,51.37,57200.0,29.0693,29.1316,29.058,29.075,57200.0
2011-10-19 13:00:00,51.37,51.45,51.31,51.34,68800.0,29.075,29.1203,29.041,29.058,68800.0
2011-10-19 13:30:00,51.33,51.33,51.17,51.25,84000.0,29.0524,29.0524,28.9618,29.0071,84000.0
2011-10-19 14:00:00,51.26,51.29,50.98,51.01,133600.0,29.0127,29.0297,28.8543,28.8712,133600.0
2011-10-19 14:30:00,51.01,51.12,50.93,51.01,184800.0,28.8712,28.9335,28.826,28.8712,184800.0
2011-10-19 15:00:00,50.99,51.06,50.9,50.96,147600.0,28.8599,28.8995,28.809,28.8429,147600.0
2011-10-19 15:30:00,50.95,51.06,50.82,50.96,346800.0,28.8373,28.8995,28.7637,28.8429,346800.0
2011-10-20 09:30:00,50.97,51.34,50.91,51.19,138000.0,28.8486,29.058,28.8146,28.9731,138000.0
2011-10-20 10:00:00,51.22,51.46,51.09,51.2,121900.0,28.9901,29.1259,28.9165,28.9788,121900.0
2011-10-20 10:30:00,51.2,51.3,51.09,51.15,104400.0,28.9788,29.0354,28.9165,28.9505,104400.0
2011-10-20 11:00:00,51.11,51.11,50.91,50.95,127400.0,28.9278,28.9278,28.8146,28.8373,127400.0
2011-10-20 11:30:00,50.95,51.0,50.71,50.78,140100.0,28.8373,28.8656,28.7014,28.7411,140100.0
2011-10-20 12:00:00,50.78,50.9,50.65,50.87,117800.0,28.7411,28.809,28.6675,28.792,117800.0
2011-10-20 12:30:00,50.86,50.93,50.78,50.89,70000.0,28.7863,28.826,28.7411,28.8033,70000.0
2011-10-20 13:00:00,50.87,51.08,50.82,51.04,127200.0,28.792,28.9109,28.7637,28.8882,127200.0
2011-10-20 13:30:00,51.02,51.07,50.86,50.9,101500.0,28.8769,28.9052,28.7863,28.809,101500.0
2011-10-20 14:00:00,50.89,50.96,50.78,50.79,122400.0,28.8033,28.8429,28.7411,28.7467,122400.0
2011-10-20 14:30:00,50.8,51.01,50.8,50.95,229500.0,28.7524,28.8712,28.7524,28.8373,229500.0
2011-10-20 15:00:00,50.95,50.98,50.83,50.87,142400.0,28.8373,28.8543,28.7694,28.792,142400.0
2011-10-20 15:30:00,50.86,51.08,50.81,51.01,361200.0,28.7863,28.9109,28.758,28.8712,361200.0
2011-10-21 09:30:00,51.53,51.97,51.45,51.71,570800.0,29.1656,29.4146,29.1203,29.2674,570800.0
2011-10-21 10:00:00,51.71,51.79,51.48,51.77,152600.0,29.2674,29.3127,29.1373,29.3014,152600.0
2011-10-21 10:30:00,51.78,51.91,51.75,51.86,130200.0,29.3071,29.3806,29.2901,29.3523,130200.0
2011-10-21 11:00:00,51.87,51.92,51.73,51.88,82700.0,29.358,29.3863,29.2788,29.3637,82700.0
2011-10-21 11:30:00,51.88,51.94,51.85,51.94,81700.0,29.3637,29.3976,29.3467,29.3976,81700.0
2011-10-21 12:00:00,51.94,51.94,51.76,51.85,125900.0,29.3976,29.3976,29.2957,29.3467,125900.0
2011-10-21 12:30:00,51.85,51.85,51.75,51.78,68400.0,29.3467,29.3467,29.2901,29.3071,68400.0
2011-10-21 13:00:00,51.79,51.87,51.76,51.78,82400.0,29.3127,29.358,29.2957,29.3071,82400.0
2011-10-21 13:30:00,51.8,51.83,51.75,51.8,117100.0,29.3184,29.3354,29.2901,29.3184,117100.0
2011-10-21 14:00:00,51.79,51.94,51.78,51.9,84700.0,29.3127,29.3976,29.3071,29.375,84700.0
2011-10-21 14:30:00,51.89,51.95,51.84,51.95,78300.0,29.3693,29.4033,29.341,29.4033,78300.0
2011-10-21 15:00:00,51.95,51.99,51.89,51.9,118100.0,29.4033,29.4259,29.3693,29.375,118100.0
2011-10-21 15:30:00,51.9,52.08,51.76,52.08,398000.0,29.375,29.4769,29.2957,29.4769,398000.0
2011-10-24 09:30:00,51.88,52.01,51.43,51.69,250600.0,29.3637,29.4372,29.109,29.2561,250600.0
2011-10-24 10:00:00,51.67,51.75,51.53,51.6,194000.0,29.2448,29.2901,29.1656,29.2052,194000.0
2011-10-24 10:30:00,51.61,51.65,51.47,51.48,130200.0,29.2108,29.2335,29.1316,29.1373,130200.0
2011-10-24 11:00:00,51.49,51.73,51.49,51.69,137600.0,29.1429,29.2788,29.1429,29.2561,137600.0
2011-10-24 11:30:00,51.7,51.74,51.63,51.65,188900.0,29.2618,29.2844,29.2222,29.2335,188900.0
2011-10-24 12:00:00,51.65,51.7,51.54,51.57,166800.0,29.2335,29.2618,29.1712,29.1882,166800.0
2011-10-24 12:30:00,51.57,51.58,51.44,51.57,123400.0,29.1882,29.1939,29.1146,29.1882,123400.0
2011-10-24 13:00:00,51.57,51.63,51.49,51.57,128900.0,29.1882,29.2222,29.1429,29.1882,128900.0
2011-10-24 13:30:00,51.58,51.6,51.52,51.53,82900.0,29.1939,29.2052,29.1599,29.1656,82900.0
2011-10-24 14:00:00,51.53,51.56,51.39,51.43,92100.0,29.1656,29.1825,29.0863,29.109,92100.0
2011-10-24 14:30:00,51.44,51.5,51.42,51.45,99300.0,29.1146,29.1486,29.1033,29.1203,99300.0
2011-10-24 15:00:00,51.45,51.49,51.24,51.26,164900.0,29.1203,29.1429,29.0014,29.0127,164900.0
2011-10-24 15:30:00,51.25,51.44,51.25,51.41,551200.0,29.0071,29.1146,29.0071,29.0976,551200.0
2011-10-25 09:30:00,51.23,51.49,51.09,51.12,222300.0,28.9958,29.1429,28.9165,28.9335,222300.0
2011-10-25 10:00:00,51.11,51.25,50.96,51.07,184300.0,28.9278,29.0071,28.8429,28.9052,184300.0
2011-10-25 10:30:00,51.08,51.26,50.89,50.91,132200.0,28.9109,29.0127,28.8033,28.8146,132200.0
2011-10-25 11:00:00,50.91,51.02,50.88,50.98,114500.0,28.8146,28.8769,28.7977,28.8543,114500.0
2011-10-25 11:30:00,50.97,51.07,50.91,51.04,117700.0,28.8486,28.9052,28.8146,28.8882,117700.0
2011-10-25 12:00:00,51.03,51.11,50.97,51.09,71100.0,28.8826,28.9278,28.8486,28.9165,71100.0
2011-10-25 12:30:00,51.09,51.11,50.97,51.03,49700.0,28.9165,28.9278,28.8486,28.8826,49700.0
2011-10-25 13:00:00,51.02,51.07,50.9,50.95,61000.0,28.8769,28.9052,28.809,28.8373,61000.0
2011-10-25 13:30:00,50.95,51.04,50.88,51.03,83800.0,28.8373,28.8882,28.7977,28.8826,83800.0
2011-10-25 14:00:00,51.02,51.02,50.89,50.92,104100.0,28.8769,28.8769,28.8033,28.8203,104100.0
2011-10-25 14:30:00,50.92,51.03,50.86,51.03,104300.0,28.8203,28.8826,28.7863,28.8826,104300.0
2011-10-25 15:00:00,51.03,51.08,50.82,50.9,114500.0,28.8826,28.9109,28.7637,28.809,114500.0
2011-10-25 15:30:00,50.91,50.99,50.66,50.73,350200.0,28.8146,28.8599,28.6731,28.7128,350200.0
2011-10-26 09:30:00,51.18,51.22,50.96,51.16,143200.0,28.9675,28.9901,28.8429,28.9561,143200.0
2011-10-26 10:00:00,51.16,51.16,50.94,50.95,111100.0,28.9561,28.9561,28.8316,28.8373,111100.0
2011-10-26 10:30:00,50.95,51.0,50.76,50.91,112700.0,28.8373,28.8656,28.7297,28.8146,112700.0
2011-10-26 11:00:00,50.88,51.02,50.86,51.0,84000.0,28.7977,28.8769,28.7863,28.8656,84000.0
2011-10-26 11:30:00,50.99,51.11,50.91,51.07,94100.0,28.8599,28.9278,28.8146,28.9052,94100.0
2011-10-26 12:00:00,51.06,51.06,50.89,50.95,107900.0,28.8995,28.8995,28.8033,28.8373,107900.0
2011-10-26 12:30:00,50.96,51.01,50.95,50.98,119100.0,28.8429,28.8712,28.8373,28.8543,119100.0
2011-10-26 13:00:00,50.97,51.03,50.93,50.98,246400.0,28.8486,28.8826,28.826,28.8543,246400.0
2011-10-26 13:30:00,50.98,51.15,50.96,51.1,321300.0,28.8543,28.9505,28.8429,28.9222,321300.0
2011-10-26 14:00:00,51.1,51.2,50.99,51.02,189000.0,28.9222,28.9788,28.8599,28.8769,189000.0
2011-10-26 14:30:00,51.02,51.21,50.99,51.04,169300.0,28.8769,28.9844,28.8599,28.8882,169300.0
2011-10-26 15:00:00,51.04,51.25,51.02,51.13,234800.0,28.8882,29.0071,28.8769,28.9392,234800.0
2011-10-26 15:30:00,51.14,51.27,51.02,51.12,484400.0,28.9448,29.0184,28.8769,28.9335,484400.0
2011-10-27 09:30:00,51.97,52.35,51.82,52.16,372800.0,29.4146,29.6297,29.3297,29.5221,372800.0
2011-10-27 10:00:00,52.16,52.26,51.93,51.95,273000.0,29.5221,29.5787,29.392,29.4033,273000.0
2011-10-27 10:30:00,51.94,52.03,51.89,52.01,165700.0,29.3976,29.4486,29.3693,29.4372,165700.0
2011-10-27 11:00:00,52.01,52.03,51.75,51.78,141200.0,29.4372,29.4486,29.2901,29.3071,141200.0
2011-10-27 11:30:00,51.78,51.89,51.68,51.85,154100.0,29.3071,29.3693,29.2505,29.3467,154100.0
2011-10-27 12:00:00,51.84,52.08,51.83,52.08,97600.0,29.341,29.4769,29.3354,29.4769,97600.0
2011-10-27 12:30:00,52.07,52.17,52.01,52.09,102900.0,29.4712,29.5278,29.4372,29.4825,102900.0
2011-10-27 13:00:00,52.08,52.13,52.02,52.07,131000.0,29.4769,29.5052,29.4429,29.4712,131000.0
2011-10-27 13:30:00,52.06,52.14,52.03,52.14,131800.0,29.4655,29.5108,29.4486,29.5108,131800.0
2011-10-27 14:00:00,52.14,52.24,52.1,52.21,296700.0,29.5108,29.5674,29.4882,29.5504,296700.0
2011-10-27 14:30:00,52.21,52.22,51.95,51.95,186100.0,29.5504,29.5561,29.4033,29.4033,186100.0
2011-10-27 15:00:00,51.97,52.35,51.9,52.17,321000.0,29.4146,29.6297,29.375,29.5278,321000.0
2011-10-27 15:30:00,52.17,52.19,51.82,52.05,603200.0,29.5278,29.5391,29.3297,29.4599,603200.0
2011-10-28 09:30:00,51.75,51.85,50.5,51.12,509400.0,29.2901,29.3467,28.5826,28.9335,509400.0
2011-10-28 10:00:00,51.12,51.26,50.65,50.66,310900.0,28.9335,29.0127,28.6675,28.6731,310900.0
2011-10-28 10:30:00,50.66,50.95,50.64,50.7,318500.0,28.6731,28.8373,28.6618,28.6958,318500.0
2011-10-28 11:00:00,50.69,50.81,50.61,50.66,412300.0,28.6901,28.758,28.6448,28.6731,412300.0
2011-10-28 11:30:00,50.66,50.85,50.57,50.85,208200.0,28.6731,28.7807,28.6222,28.7807,208200.0
2011-10-28 12:00:00,50.84,50.89,50.66,50.69,128900.0,28.775,28.8033,28.6731,28.6901,128900.0
2011-10-28 12:30:00,50.69,50.94,50.68,50.9,148000.0,28.6901,28.8316,28.6845,28.809,148000.0
2011-10-28 13:00:00,50.9,51.04,50.89,50.98,161000.0,28.809,28.8882,28.8033,28.8543,161000.0
2011-10-28 13:30:00,50.97,51.29,50.86,51.29,208700.0,28.8486,29.0297,28.7863,29.0297,208700.0
2011-10-28 14:00:00,51.28,51.42,51.28,51.32,207800.0,29.0241,29.1033,29.0241,29.0467,207800.0
2011-10-28 14:30:00,51.33,51.42,51.27,51.39,92700.0,29.0524,29.1033,29.0184,29.0863,92700.0
2011-10-28 15:00:00,51.38,51.43,51.18,51.23,185200.0,29.0807,29.109,28.9675,28.9958,185200.0
2011-10-28 15:30:00,51.23,51.44,51.16,51.39,389700.0,28.9958,29.1146,28.9561,29.0863,389700.0
2011-10-31 09:30:00,51.17,51.68,51.13,51.68,207600.0,28.9618,29.2505,28.9392,29.2505,207600.0
2011-10-31 10:00:00,51.68,51.81,51.58,51.77,157100.0,29.2505,29.324,29.1939,29.3014,157100.0
2011-10-31 10:30:00,51.77,51.96,51.77,51.89,170900.0,29.3014,29.4089,29.3014,29.3693,170900.0
2011-10-31 11:00:00,51.9,51.96,51.71,51.77,138300.0,29.375,29.4089,29.2674,29.3014,138300.0
2011-10-31 11:30:00,51.77,51.98,51.76,51.97,79800.0,29.3014,29.4203,29.2957,29.4146,79800.0
2011-10-31 12:00:00,51.96,52.08,51.86,51.86,117300.0,29.4089,29.4769,29.3523,29.3523,117300.0
2011-10-31 12:30:00,51.86,51.87,51.74,51.86,122200.0,29.3523,29.358,29.2844,29.3523,122200.0
2011-10-31 13:00:00,51.85,51.97,51.85,51.96,102100.0,29.3467,29.4146,29.3467,29.4089,102100.0
2011-10-31 13:30:00,51.96,52.23,51.96,51.98,119200.0,29.4089,29.5618,29.4089,29.4203,119200.0
2011-10-31 14:00:00,51.98,52.06,51.93,51.93,176800.0,29.4203,29.4655,29.392,29.392,176800.0
2011-10-31 14:30:00,51.94,52.07,51.93,52.02,164800.0,29.3976,29.4712,29.392,29.4429,164800.0
2011-10-31 15:00:00,52.02,52.02,51.71,51.74,173600.0,29.4429,29.4429,29.2674,29.2844,173600.0
2011-10-31 15:30:00,51.74,51.95,51.58,51.59,521700.0,29.2844,29.4033,29.1939,29.1995,521700.0
2011-11-01 09:30:00,50.5,50.95,50.49,50.55,291000.0,28.5826,28.8373,28.5769,28.6109,291000.0
2011-11-01 10:00:00,50.54,51.02,50.36,50.89,331600.0,28.6052,28.8769,28.5033,28.8033,331600.0
2011-11-01 10:30:00,50.89,50.93,50.69,50.79,167600.0,28.8033,28.826,28.6901,28.7467,167600.0
2011-11-01 11:00:00,50.78,50.91,50.67,50.78,133000.0,28.7411,28.8146,28.6788,28.7411,133000.0
2011-11-01 11:30:00,50.77,50.78,50.52,50.53,143600.0,28.7354,28.7411,28.5939,28.5996,143600.0
2011-11-01 12:00:00,50.5,50.77,50.45,50.7,134400.0,28.5826,28.7354,28.5543,28.6958,134400.0
2011-11-01 12:30:00,50.71,50.72,50.42,50.45,140600.0,28.7014,28.7071,28.5373,28.5543,140600.0
2011-11-01 13:00:00,50.45,50.62,50.3,50.57,172900.0,28.5543,28.6505,28.4694,28.6222,172900.0
2011-11-01 13:30:00,50.57,50.76,50.42,50.48,172000.0,28.6222,28.7297,28.5373,28.5713,172000.0
2011-11-01 14:00:00,50.47,50.63,50.46,50.58,131400.0,28.5656,28.6562,28.5599,28.6279,131400.0
2011-11-01 14:30:00,50.57,50.68,50.45,50.51,144500.0,28.6222,28.6845,28.5543,28.5882,144500.0
2011-11-01 15:00:00,50.51,50.55,50.33,50.44,234900.0,28.5882,28.6109,28.4864,28.5486,234900.0
2011-11-01 15:30:00,50.44,50.56,50.3,50.39,639000.0,28.5486,28.6165,28.4694,28.5203,639000.0
2011-11-02 09:30:00,50.95,51.5,50.95,51.47,235900.0,28.8373,29.1486,28.8373,29.1316,235900.0
2011-11-02 10:00:00,51.48,51.5,51.17,51.22,104100.0,29.1373,29.1486,28.9618,28.9901,104100.0
2011-11-02 10:30:00,51.23,51.39,51.1,51.37,80900.0,28.9958,29.0863,28.9222,29.075,80900.0
2011-11-02 11:00:00,51.37,51.49,51.37,51.41,74800.0,29.075,29.1429,29.075,29.0976,74800.0
2011-11-02 11:30:00,51.41,51.51,51.37,51.51,99200.0,29.0976,29.1542,29.075,29.1542,99200.0
2011-11-02 12:00:00,51.49,51.53,51.35,51.41,91200.0,29.1429,29.1656,29.0637,29.0976,91200.0
2011-11-02 12:30:00,51.41,51.49,51.12,51.18,128000.0,29.0976,29.1429,28.9335,28.9675,128000.0
2011-11-02 13:00:00,51.19,51.2,50.98,51.13,111000.0,28.9731,28.9788,28.8543,28.9392,111000.0
2011-11-02 13:30:00,51.12,51.21,51.06,51.07,67900.0,28.9335,28.9844,28.8995,28.9052,67900.0
2011-11-02 14:00:00,51.07,51.16,50.97,51.0,107000.0,28.9052,28.9561,28.8486,28.8656,107000.0
2011-11-02 14:30:00,51.0,51.28,50.97,51.22,122300.0,28.8656,29.0241,28.8486,28.9901,122300.0
2011-11-02 15:00:00,51.22,51.36,51.16,51.29,123400.0,28.9901,29.0693,28.9561,29.0297,123400.0
2011-11-02 15:30:00,51.29,51.34,51.06,51.22,396400.0,29.0297,29.058,28.8995,28.9901,396400.0
2011-11-03 09:30:00,51.38,51.74,51.34,51.59,137400.0,29.0807,29.2844,29.058,29.1995,137400.0
2011-11-03 10:00:00,51.57,51.59,51.29,51.47,207300.0,29.1882,29.1995,29.0297,29.1316,207300.0
2011-11-03 10:30:00,51.46,51.55,51.35,51.35,156600.0,29.1259,29.1769,29.0637,29.0637,156600.0
2011-11-03 11:00:00,51.34,51.58,51.27,51.55,119500.0,29.058,29.1939,29.0184,29.1769,119500.0
2011-11-03 11:30:00,51.56,51.8,51.56,51.66,127600.0,29.1825,29.3184,29.1825,29.2391,127600.0
2011-11-03 12:00:00,51.66,51.84,51.66,51.82,138400.0,29.2391,29.341,29.2391,29.3297,138400.0
2011-11-03 12:30:00,51.82,51.83,51.61,51.75,133600.0,29.3297,29.3354,29.2108,29.2901,133600.0
2011-11-03 13:00:00,51.75,51.89,51.75,51.76,103500.0,29.2901,29.3693,29.2901,29.2957,103500.0
2011-11-03 13:30:00,51.77,51.89,51.77,51.79,138600.0,29.3014,29.3693,29.3014,29.3127,138600.0
2011-11-03 14:00:00,51.8,51.86,51.7,51.72,119400.0,29.3184,29.3523,29.2618,29.2731,119400.0
2011-11-03 14:30:00,51.73,51.75,51.65,51.73,92400.0,29.2788,29.2901,29.2335,29.2788,92400.0
2011-11-03 15:00:00,51.73,51.78,51.68,51.76,147500.0,29.2788,29.3071,29.2505,29.2957,147500.0
2011-11-03 15:30:00,51.75,51.81,51.64,51.7,456300.0,29.2901,29.324,29.2278,29.2618,456300.0
2011-11-04 09:30:00,51.29,51.37,50.83,51.04,280200.0,29.0297,29.075,28.7694,28.8882,280200.0
2011-11-04 10:00:00,51.04,51.16,50.99,51.04,213300.0,28.8882,28.9561,28.8599,28.8882,213300.0
2011-11-04 10:30:00,51.03,51.05,50.97,51.0,217000.0,28.8826,28.8939,28.8486,28.8656,217000.0
2011-11-04 11:00:00,51.0,51.07,50.85,50.86,289200.0,28.8656,28.9052,28.7807,28.7863,289200.0
2011-11-04 11:30:00,50.85,50.91,50.77,50.84,185500.0,28.7807,28.8146,28.7354,28.775,185500.0
2011-11-04 12:00:00,50.84,51.01,50.81,50.91,122400.0,28.775,28.8712,28.758,28.8146,122400.0
2011-11-04 12:30:00,50.9,50.96,50.82,50.94,90900.0,28.809,28.8429,28.7637,28.8316,90900.0
2011-11-04 13:00:00,50.94,51.28,50.93,51.28,108900.0,28.8316,29.0241,28.826,29.0241,108900.0
2011-11-04 13:30:00,51.28,51.41,51.23,51.41,88700.0,29.0241,29.0976,28.9958,29.0976,88700.0
2011-11-04 14:00:00,51.41,51.57,51.4,51.55,83100.0,29.0976,29.1882,29.092,29.1769,83100.0
2011-11-04 14:30:00,51.56,51.6,51.5,51.58,77600.0,29.1825,29.2052,29.1486,29.1939,77600.0
2011-11-04 15:00:00,51.58,51.58,51.44,51.55,132300.0,29.1939,29.1939,29.1146,29.1769,132300.0
2011-11-04 15:30:00,51.55,51.59,51.39,51.57,339700.0,29.1769,29.1995,29.0863,29.1882,339700.0
2011-11-07 09:30:00,51.7,51.81,51.43,51.71,201900.0,29.2618,29.324,29.109,29.2674,201900.0
2011-11-07 10:00:00,51.71,51.95,51.67,51.86,283900.0,29.2674,29.4033,29.2448,29.3523,283900.0
2011-11-07 10:30:00,51.86,51.86,51.5,51.59,134500.0,29.3523,29.3523,29.1486,29.1995,134500.0
2011-11-07 11:00:00,51.58,51.78,51.53,51.71,182700.0,29.1939,29.3071,29.1656,29.2674,182700.0
2011-11-07 11:30:00,51.72,51.82,51.61,51.81,142100.0,29.2731,29.3297,29.2108,29.324,142100.0
2011-11-07 12:00:00,51.79,51.82,51.63,51.68,112100.0,29.3127,29.3297,29.2222,29.2505,112100.0
2011-11-07 12:30:00,51.69,51.85,51.66,51.8,107900.0,29.2561,29.3467,29.2391,29.3184,107900.0
2011-11-07 13:00:00,51.8,52.07,51.8,52.07,183500.0,29.3184,29.4712,29.3184,29.4712,183500.0
2011-11-07 13:30:00,52.06,52.14,51.92,52.08,117300.0,29.4655,29.5108,29.3863,29.4769,117300.0
2011-11-07 14:00:00,52.08,52.25,52.05,52.21,164600.0,29.4769,29.5731,29.4599,29.5504,164600.0
2011-11-07 14:30:00,52.21,52.3,52.13,52.28,145500.0,29.5504,29.6014,29.5052,29.59,145500.0
2011-11-07 15:00:00,52.28,52.38,52.23,52.3,175800.0,29.59,29.6466,29.5618,29.6014,175800.0
2011-11-07 15:30:00,52.3,52.48,52.28,52.44,384700.0,29.6014,29.7032,29.59,29.6806,384700.0
2011-11-08 09:30:00,52.47,52.47,51.9,51.98,233400.0,29.6976,29.6976,29.375,29.4203,233400.0
2011-11-08 10:00:00,51.99,52.13,51.88,51.94,268000.0,29.4259,29.5052,29.3637,29.3976,268000.0
2011-11-08 10:30:00,51.94,52.06,51.83,51.95,122800.0,29.3976,29.4655,29.3354,29.4033,122800.0
2011-11-08 11:00:00,51.93,51.95,51.68,51.8,143600.0,29.392,29.4033,29.2505,29.3184,143600.0
2011-11-08 11:30:00,51.78,52.04,51.73,51.95,120700.0,29.3071,29.4542,29.2788,29.4033,120700.0
2011-11-08 12:00:00,51.94,52.05,51.86,52.05,78200.0,29.3976,29.4599,29.3523,29.4599,78200.0
2011-11-08 12:30:00,52.05,52.23,52.03,52.13,86600.0,29.4599,29.5618,29.4486,29.5052,86600.0
2011-11-08 13:00:00,52.11,52.15,52.02,52.11,47400.0,29.4938,29.5165,29.4429,29.4938,47400.0
2011-11-08 13:30:00,52.1,52.41,52.06,52.37,129600.0,29.4882,29.6636,29.4655,29.641,129600.0
2011-11-08 14:00:00,52.35,52.48,52.25,52.47,105400.0,29.6297,29.7032,29.5731,29.6976,105400.0
2011-11-08 14:30:00,52.48,52.59,52.38,52.42,169200.0,29.7032,29.7655,29.6466,29.6693,169200.0
2011-11-08 15:00:00,52.43,52.5,52.32,52.48,160800.0,29.6749,29.7146,29.6127,29.7032,160800.0
2011-11-08 15:30:00,52.49,52.68,52.48,52.64,447600.0,29.7089,29.8164,29.7032,29.7938,447600.0
2011-11-09 09:30:00,51.79,51.96,51.67,51.75,182100.0,29.3127,29.4089,29.2448,29.2901,182100.0
2011-11-09 10:00:00,51.76,51.99,51.64,51.67,135700.0,29.2957,29.4259,29.2278,29.2448,135700.0
2011-11-09 10:30:00,51.67,52.06,51.59,52.0,141200.0,29.2448,29.4655,29.1995,29.4316,141200.0
2011-11-09 11:00:00,52.0,52.14,51.94,52.1,138500.0,29.4316,29.5108,29.3976,29.4882,138500.0
2011-11-09 11:30:00,52.1,52.19,52.02,52.13,75400.0,29.4882,29.5391,29.4429,29.5052,75400.0
2011-11-09 12:00:00,52.13,52.13,52.02,52.06,72500.0,29.5052,29.5052,29.4429,29.4655,72500.0
2011-11-09 12:30:00,52.06,52.19,52.05,52.16,66000.0,29.4655,29.5391,29.4599,29.5221,66000.0
2011-11-09 13:00:00,52.15,52.18,51.92,51.94,139500.0,29.5165,29.5335,29.3863,29.3976,139500.0
2011-11-09 13:30:00,51.94,51.95,51.63,51.67,166400.0,29.3976,29.4033,29.2222,29.2448,166400.0
2011-11-09 14:00:00,51.67,51.7,51.27,51.34,275700.0,29.2448,29.2618,29.0184,29.058,275700.0
2011-11-09 14:30:00,51.34,51.46,51.27,51.36,219800.0,29.058,29.1259,29.0184,29.0693,219800.0
2011-11-09 15:00:00,51.35,51.5,51.34,51.41,215500.0,29.0637,29.1486,29.058,29.0976,215500.0
2011-11-09 15:30:00,51.41,51.41,51.12,51.27,511600.0,29.0976,29.0976,28.9335,29.0184,511600.0
2011-11-10 09:30:00,51.45,51.72,51.32,51.61,182400.0,29.1203,29.2731,29.0467,29.2108,182400.0
2011-11-10 10:00:00,51.6,51.65,51.4,51.43,133300.0,29.2052,29.2335,29.092,29.109,133300.0
2011-11-10 10:30:00,51.43,51.43,50.98,51.02,235300.0,29.109,29.109,28.8543,28.8769,235300.0
2011-11-10 11:00:00,51.03,51.06,50.88,50.96,182300.0,28.8826,28.8995,28.7977,28.8429,182300.0
2011-11-10 11:30:00,50.96,51.15,50.95,51.11,170900.0,28.8429,28.9505,28.8373,28.9278,170900.0
2011-11-10 12:00:00,51.1,51.16,51.04,51.1,163700.0,28.9222,28.9561,28.8882,28.9222,163700.0
2011-11-10 12:30:00,51.1,51.25,51.09,51.22,139400.0,28.9222,29.0071,28.9165,28.9901,139400.0
2011-11-10 13:00:00,51.22,51.52,51.22,51.41,134000.0,28.9901,29.1599,28.9901,29.0976,134000.0
2011-11-10 13:30:00,51.42,51.45,51.26,51.38,107700.0,29.1033,29.1203,29.0127,29.0807,107700.0
2011-11-10 14:00:00,51.37,51.4,51.21,51.25,159700.0,29.075,29.092,28.9844,29.0071,159700.0
2011-11-10 14:30:00,51.24,51.34,51.21,51.24,149000.0,29.0014,29.058,28.9844,29.0014,149000.0
2011-11-10 15:00:00,51.25,51.37,51.22,51.32,172800.0,29.0071,29.075,28.9901,29.0467,172800.0
2011-11-10 15:30:00,51.32,51.42,51.16,51.37,460800.0,29.0467,29.1033,28.9561,29.075,460800.0
2011-11-11 09:30:00,51.93,52.25,51.84,52.08,211900.0,29.392,29.5731,29.341,29.4769,211900.0
2011-11-11 10:00:00,52.1,52.1,51.91,52.03,150400.0,29.4882,29.4882,29.3806,29.4486,150400.0
2011-11-11 10:30:00,52.04,52.14,52.02,52.11,106900.0,29.4542,29.5108,29.4429,29.4938,106900.0
2011-11-11 11:00:00,52.12,52.14,51.98,52.01,159200.0,29.4995,29.5108,29.4203,29.4372,159200.0
2011-11-11 11:30:00,52.02,52.05,51.83,51.96,147400.0,29.4429,29.4599,29.3354,29.4089,147400.0
2011-11-11 12:00:00,51.96,52.66,51.95,52.01,185500.0,29.4089,29.8051,29.4033,29.4372,185500.0
2011-11-11 12:30:00,52.02,52.06,51.98,52.05,69000.0,29.4429,29.4655,29.4203,29.4599,69000.0
2011-11-11 13:00:00,52.06,52.15,52.02,52.1,89400.0,29.4655,29.5165,29.4429,29.4882,89400.0
2011-11-11 13:30:00,52.11,52.19,52.11,52.18,70000.0,29.4938,29.5391,29.4938,29.5335,70000.0
2011-11-11 14:00:00,52.18,52.18,52.09,52.14,103900.0,29.5335,29.5335,29.4825,29.5108,103900.0
2011-11-11 14:30:00,52.13,52.17,52.06,52.09,100400.0,29.5052,29.5278,29.4655,29.4825,100400.0
2011-11-11 15:00:00,52.08,52.09,52.01,52.05,113500.0,29.4769,29.4825,29.4372,29.4599,113500.0
2011-11-11 15:30:00,52.05,52.08,51.96,52.05,381600.0,29.4599,29.4769,29.4089,29.4599,381600.0
2011-11-14 09:30:00,51.8,51.98,51.51,51.55,125900.0,29.3184,29.4203,29.1542,29.1769,125900.0
2011-11-14 10:00:00,51.55,51.66,51.5,51.59,109600.0,29.1769,29.2391,29.1486,29.1995,109600.0
2011-11-14 10:30:00,51.6,51.82,51.52,51.79,68400.0,29.2052,29.3297,29.1599,29.3127,68400.0
2011-11-14 11:00:00,51.79,52.04,51.78,51.92,119000.0,29.3127,29.4542,29.3071,29.3863,119000.0
2011-11-14 11:30:00,51.91,51.98,51.73,51.8,85300.0,29.3806,29.4203,29.2788,29.3184,85300.0
2011-11-14 12:00:00,51.79,51.79,51.67,51.7,95700.0,29.3127,29.3127,29.2448,29.2618,95700.0
2011-11-14 12:30:00,51.69,51.76,51.67,51.71,86700.0,29.2561,29.2957,29.2448,29.2674,86700.0
2011-11-14 13:00:00,51.7,51.94,51.67,51.93,75900.0,29.2618,29.3976,29.2448,29.392,75900.0
2011-11-14 13:30:00,51.94,51.94,51.78,51.78,52100.0,29.3976,29.3976,29.3071,29.3071,52100.0
2011-11-14 14:00:00,51.77,51.79,51.7,51.73,58700.0,29.3014,29.3127,29.2618,29.2788,58700.0
2011-11-14 14:30:00,51.73,51.74,51.63,51.64,59700.0,29.2788,29.2844,29.2222,29.2278,59700.0
2011-11-14 15:00:00,51.64,51.7,51.62,51.65,92900.0,29.2278,29.2618,29.2165,29.2335,92900.0
2011-11-14 15:30:00,51.65,51.75,51.65,51.72,247200.0,29.2335,29.2901,29.2335,29.2731,247200.0
2011-11-15 09:30:00,51.53,51.76,51.51,51.71,96500.0,29.1656,29.2957,29.1542,29.2674,96500.0
2011-11-15 10:00:00,51.69,51.78,51.58,51.67,104200.0,29.2561,29.3071,29.1939,29.2448,104200.0
2011-11-15 10:30:00,51.66,51.73,51.53,51.53,62900.0,29.2391,29.2788,29.1656,29.1656,62900.0
2011-11-15 11:00:00,51.53,51.64,51.5,51.64,92900.0,29.1656,29.2278,29.1486,29.2278,92900.0
2011-11-15 11:30:00,51.63,51.68,51.57,51.64,89000.0,29.2222,29.2505,29.1882,29.2278,89000.0
2011-11-15 12:00:00,51.64,51.67,51.58,51.63,82900.0,29.2278,29.2448,29.1939,29.2222,82900.0
2011-11-15 12:30:00,51.64,51.69,51.59,51.64,88100.0,29.2278,29.2561,29.1995,29.2278,88100.0
2011-11-15 13:00:00,51.64,51.69,51.5,51.56,86500.0,29.2278,29.2561,29.1486,29.1825,86500.0
2011-11-15 13:30:00,51.58,51.66,51.57,51.66,42600.0,29.1939,29.2391,29.1882,29.2391,42600.0
2011-11-15 14:00:00,51.66,51.69,51.6,51.65,88700.0,29.2391,29.2561,29.2052,29.2335,88700.0
2011-11-15 14:30:00,51.65,51.67,51.62,51.64,126300.0,29.2335,29.2448,29.2165,29.2278,126300.0
2011-11-15 15:00:00,51.65,51.71,51.64,51.69,123200.0,29.2335,29.2674,29.2278,29.2561,123200.0
2011-11-15 15:30:00,51.7,51.75,51.56,51.58,369500.0,29.2618,29.2901,29.1825,29.1939,369500.0
2011-11-16 09:30:00,51.08,51.24,51.0,51.11,245900.0,28.9109,29.0014,28.8656,28.9278,245900.0
2011-11-16 10:00:00,51.11,51.15,50.96,51.0,143900.0,28.9278,28.9505,28.8429,28.8656,143900.0
2011-11-16 10:30:00,50.99,51.17,50.97,51.17,158400.0,28.8599,28.9618,28.8486,28.9618,158400.0
2011-11-16 11:00:00,51.18,51.48,51.16,51.31,124800.0,28.9675,29.1373,28.9561,29.041,124800.0
2011-11-16 11:30:00,51.31,51.39,51.25,51.33,73800.0,29.041,29.0863,29.0071,29.0524,73800.0
2011-11-16 12:00:00,51.32,51.4,51.19,51.23,116800.0,29.0467,29.092,28.9731,28.9958,116800.0
2011-11-16 12:30:00,51.23,51.4,51.2,51.36,54300.0,28.9958,29.092,28.9788,29.0693,54300.0
2011-11-16 13:00:00,51.37,51.43,51.28,51.43,48900.0,29.075,29.109,29.0241,29.109,48900.0
2011-11-16 13:30:00,51.42,51.59,51.39,51.54,41300.0,29.1033,29.1995,29.0863,29.1712,41300.0
2011-11-16 14:00:00,51.54,51.56,51.46,51.53,83900.0,29.1712,29.1825,29.1259,29.1656,83900.0
2011-11-16 14:30:00,51.54,51.57,51.43,51.51,95500.0,29.1712,29.1882,29.109,29.1542,95500.0
2011-11-16 15:00:00,51.5,51.5,51.19,51.2,115000.0,29.1486,29.1486,28.9731,28.9788,115000.0
2011-11-16 15:30:00,51.19,51.2,51.0,51.04,517100.0,28.9731,28.9788,28.8656,28.8882,517100.0
2011-11-17 09:30:00,50.93,51.1,50.83,50.83,175300.0,28.826,28.9222,28.7694,28.7694,175300.0
2011-11-17 10:00:00,50.83,51.15,50.77,51.15,145800.0,28.7694,28.9505,28.7354,28.9505,145800.0
2011-11-17 10:30:00,51.14,51.37,51.06,51.2,151700.0,28.9448,29.075,28.8995,28.9788,151700.0
2011-11-17 11:00:00,51.2,51.25,51.06,51.13,106900.0,28.9788,29.0071,28.8995,28.9392,106900.0
2011-11-17 11:30:00,51.13,51.27,51.13,51.22,93700.0,28.9392,29.0184,28.9392,28.9901,93700.0
2011-11-17 12:00:00,51.22,51.24,51.02,51.04,63300.0,28.9901,29.0014,28.8769,28.8882,63300.0
2011-11-17 12:30:00,51.03,51.03,50.52,50.6,183400.0,28.8826,28.8826,28.5939,28.6392,183400.0
2011-11-17 13:00:00,50.62,50.64,50.5,50.56,102700.0,28.6505,28.6618,28.5826,28.6165,102700.0
2011-11-17 13:30:00,50.55,50.61,50.38,50.56,139900.0,28.6109,28.6448,28.5147,28.6165,139900.0
2011-11-17 14:00:00,50.56,50.61,50.48,50.56,102700.0,28.6165,28.6448,28.5713,28.6165,102700.0
2011-11-17 14:30:00,50.54,50.71,50.44,50.69,114700.0,28.6052,28.7014,28.5486,28.6901,114700.0
2011-11-17 15:00:00,50.7,50.74,50.56,50.68,153500.0,28.6958,28.7184,28.6165,28.6845,153500.0
2011-11-17 15:30:00,50.67,50.84,50.6,50.83,450900.0,28.6788,28.775,28.6392,28.7694,450900.0
2011-11-18 09:30:00,51.09,51.4,51.08,51.39,509000.0,28.9165,29.092,28.9109,29.0863,509000.0
2011-11-18 10:00:00,51.39,51.39,50.89,51.02,123200.0,29.0863,29.0863,28.8033,28.8769,123200.0
2011-11-18 10:30:00,51.02,51.15,50.99,51.07,80300.0,28.8769,28.9505,28.8599,28.9052,80300.0
2011-11-18 11:00:00,51.07,51.07,50.9,50.98,62800.0,28.9052,28.9052,28.809,28.8543,62800.0
2011-11-18 11:30:00,50.98,51.02,50.91,51.0,59400.0,28.8543,28.8769,28.8146,28.8656,59400.0
2011-11-18 12:00:00,50.99,51.04,50.88,50.98,130000.0,28.8599,28.8882,28.7977,28.8543,130000.0
2011-11-18 12:30:00,50.99,51.03,50.91,50.93,166300.0,28.8599,28.8826,28.8146,28.826,166300.0
2011-11-18 13:00:00,50.94,51.06,50.9,51.04,70600.0,28.8316,28.8995,28.809,28.8882,70600.0
2011-11-18 13:30:00,51.04,51.16,51.02,51.1,82300.0,28.8882,28.9561,28.8769,28.9222,82300.0
2011-11-18 14:00:00,51.11,51.2,51.03,51.05,84100.0,28.9278,28.9788,28.8826,28.8939,84100.0
2011-11-18 14:30:00,51.05,51.14,51.02,51.05,65400.0,28.8939,28.9448,28.8769,28.8939,65400.0
2011-11-18 15:00:00,51.05,51.18,51.01,51.1,144500.0,28.8939,28.9675,28.8712,28.9222,144500.0
2011-11-18 15:30:00,51.1,51.12,50.95,51.05,289200.0,28.9222,28.9335,28.8373,28.8939,289200.0
2011-11-21 09:30:00,50.73,51.09,50.73,51.02,274900.0,28.7128,28.9165,28.7128,28.8769,274900.0
2011-11-21 10:00:00,51.02,51.05,50.76,50.79,174900.0,28.8769,28.8939,28.7297,28.7467,174900.0
2011-11-21 10:30:00,50.79,50.8,50.51,50.6,159100.0,28.7467,28.7524,28.5882,28.6392,159100.0
2011-11-21 11:00:00,50.59,50.63,50.51,50.59,104100.0,28.6335,28.6562,28.5882,28.6335,104100.0
2011-11-21 11:30:00,50.58,50.59,50.4,50.53,180200.0,28.6279,28.6335,28.526,28.5996,180200.0
2011-11-21 12:00:00,50.53,50.59,50.48,50.49,78700.0,28.5996,28.6335,28.5713,28.5769,78700.0
2011-11-21 12:30:00,50.48,50.54,50.45,50.45,147800.0,28.5713,28.6052,28.5543,28.5543,147800.0
2011-11-21 13:00:00,50.46,50.66,50.46,50.64,107500.0,28.5599,28.6731,28.5599,28.6618,107500.0
2011-11-21 13:30:00,50.64,50.67,50.47,50.48,103500.0,28.6618,28.6788,28.5656,28.5713,103500.0
2011-11-21 14:00:00,50.48,50.69,50.45,50.59,122900.0,28.5713,28.6901,28.5543,28.6335,122900.0
2011-11-21 14:30:00,50.59,50.71,50.55,50.55,116800.0,28.6335,28.7014,28.6109,28.6109,116800.0
2011-11-21 15:00:00,50.54,50.85,50.46,50.79,188500.0,28.6052,28.7807,28.5599,28.7467,188500.0
2011-11-21 15:30:00,50.8,50.84,50.64,50.64,381200.0,28.7524,28.775,28.6618,28.6618,381200.0
2011-11-22 09:30:00,50.66,50.74,50.44,50.44,138100.0,28.6731,28.7184,28.5486,28.5486,138100.0
2011-11-22 10:00:00,50.44,50.67,50.42,50.63,109500.0,28.5486,28.6788,28.5373,28.6562,109500.0
2011-11-22 10:30:00,50.64,50.7,50.22,50.31,141200.0,28.6618,28.6958,28.4241,28.475,141200.0
2011-11-22 11:00:00,50.31,50.38,50.13,50.13,162400.0,28.475,28.5147,28.3732,28.3732,162400.0
2011-11-22 11:30:00,50.14,50.28,50.0,50.23,169600.0,28.3788,28.4581,28.2996,28.4298,169600.0
2011-11-22 12:00:00,50.22,50.53,50.22,50.31,143600.0,28.4241,28.5996,28.4241,28.475,143600.0
2011-11-22 12:30:00,50.31,50.49,50.3,50.45,108600.0,28.475,28.5769,28.4694,28.5543,108600.0
2011-11-22 13:00:00,50.45,50.52,50.32,50.5,87100.0,28.5543,28.5939,28.4807,28.5826,87100.0
2011-11-22 13:30:00,50.5,50.53,50.35,50.35,73600.0,28.5826,28.5996,28.4977,28.4977,73600.0
2011-11-22 14:00:00,50.36,50.46,50.3,50.3,73400.0,28.5033,28.5599,28.4694,28.4694,73400.0
2011-11-22 14:30:00,50.31,50.33,50.25,50.28,100200.0,28.475,28.4864,28.4411,28.4581,100200.0
2011-11-22 15:00:00,50.29,50.29,50.16,50.2,184200.0,28.4637,28.4637,28.3901,28.4128,184200.0
2011-11-22 15:30:00,50.21,50.26,50.04,50.05,522000.0,28.4184,28.4467,28.3222,28.3279,522000.0
2011-11-23 09:30:00,49.82,49.82,49.4,49.41,168200.0,28.1977,28.1977,27.96,27.9657,168200.0
2011-11-23 10:00:00,49.41,49.51,49.32,49.32,84400.0,27.9657,28.0223,27.9147,27.9147,84400.0
2011-11-23 10:30:00,49.32,49.43,49.25,49.32,89200.0,27.9147,27.977,27.8751,27.9147,89200.0
2011-11-23 11:00:00,49.31,49.34,49.15,49.15,76600.0,27.9091,27.926,27.8185,27.8185,76600.0
2011-11-23 11:30:00,49.15,49.34,49.06,49.32,118200.0,27.8185,27.926,27.7676,27.9147,118200.0
2011-11-23 12:00:00,49.32,49.46,49.32,49.44,105200.0,27.9147,27.994,27.9147,27.9826,105200.0
2011-11-23 12:30:00,49.44,49.61,49.42,49.55,158500.0,27.9826,28.0789,27.9713,28.0449,158500.0
2011-11-23 13:00:00,49.54,49.54,49.42,49.53,80900.0,28.0392,28.0392,27.9713,28.0336,80900.0
2011-11-23 13:30:00,49.52,49.53,49.43,49.46,76300.0,28.0279,28.0336,27.977,27.994,76300.0
2011-11-23 14:00:00,49.46,49.5,49.22,49.29,99000.0,27.994,28.0166,27.8581,27.8977,99000.0
2011-11-23 14:30:00,49.29,49.42,49.29,49.38,91000.0,27.8977,27.9713,27.8977,27.9487,91000.0
2011-11-23 15:00:00,49.38,49.51,49.35,49.42,168800.0,27.9487,28.0223,27.9317,27.9713,168800.0
2011-11-23 15:30:00,49.41,49.65,49.31,49.33,445200.0,27.9657,28.1015,27.9091,27.9204,445200.0
2011-11-25 09:30:00,49.24,49.56,49.18,49.38,99200.0,27.8694,28.0506,27.8355,27.9487,99200.0
2011-11-25 10:00:00,49.37,49.61,49.33,49.58,79400.0,27.943,28.0789,27.9204,28.0619,79400.0
2011-11-25 10:30:00,49.57,49.66,49.51,49.64,88200.0,28.0562,28.1072,28.0223,28.0958,88200.0
2011-11-25 11:00:00,49.65,49.85,49.61,49.8,92800.0,28.1015,28.2147,28.0789,28.1864,92800.0
2011-11-25 11:30:00,49.81,49.85,49.59,49.68,120100.0,28.1921,28.2147,28.0675,28.1185,120100.0
2011-11-25 12:00:00,49.68,49.71,49.56,49.67,147400.0,28.1185,28.1355,28.0506,28.1128,147400.0
2011-11-25 12:30:00,49.67,49.73,49.53,49.56,214000.0,28.1128,28.1468,28.0336,28.0506,214000.0
2011-11-28 09:30:00,50.34,50.49,50.19,50.33,250900.0,28.492,28.5769,28.4071,28.4864,250900.0
2011-11-28 10:00:00,50.33,50.35,50.15,50.27,137400.0,28.4864,28.4977,28.3845,28.4524,137400.0
2011-11-28 10:30:00,50.29,50.42,50.25,50.36,103500.0,28.4637,28.5373,28.4411,28.5033,103500.0
2011-11-28 11:00:00,50.36,50.38,50.23,50.35,119800.0,28.5033,28.5147,28.4298,28.4977,119800.0
2011-11-28 11:30:00,50.35,50.42,50.27,50.36,101400.0,28.4977,28.5373,28.4524,28.5033,101400.0
2011-11-28 12:00:00,50.36,50.39,50.32,50.34,51200.0,28.5033,28.5203,28.4807,28.492,51200.0
2011-11-28 12:30:00,50.34,50.34,50.21,50.25,46800.0,28.492,28.492,28.4184,28.4411,46800.0
2011-11-28 13:00:00,50.25,50.33,50.2,50.31,46200.0,28.4411,28.4864,28.4128,28.475,46200.0
2011-11-28 13:30:00,50.31,50.4,50.24,50.26,55100.0,28.475,28.526,28.4354,28.4467,55100.0
2011-11-28 14:00:00,50.24,50.34,50.22,50.24,60100.0,28.4354,28.492,28.4241,28.4354,60100.0
2011-11-28 14:30:00,50.24,50.26,50.08,50.11,71500.0,28.4354,28.4467,28.3449,28.3618,71500.0
2011-11-28 15:00:00,50.11,50.16,49.97,50.02,104500.0,28.3618,28.3901,28.2826,28.3109,104500.0
2011-11-28 15:30:00,50.01,50.12,49.87,50.12,437000.0,28.3052,28.3675,28.226,28.3675,437000.0
2011-11-29 09:30:00,50.38,50.56,50.28,50.55,125000.0,28.5147,28.6165,28.4581,28.6109,125000.0
2011-11-29 10:00:00,50.56,50.83,50.53,50.79,190000.0,28.6165,28.7694,28.5996,28.7467,190000.0
2011-11-29 10:30:00,50.79,50.92,50.77,50.84,72400.0,28.7467,28.8203,28.7354,28.775,72400.0
2011-11-29 11:00:00,50.84,50.91,50.82,50.9,117900.0,28.775,28.8146,28.7637,28.809,117900.0
2011-11-29 11:30:00,50.9,51.03,50.9,50.96,151400.0,28.809,28.8826,28.809,28.8429,151400.0
2011-11-29 12:00:00,50.96,51.15,50.93,51.07,134700.0,28.8429,28.9505,28.826,28.9052,134700.0
2011-11-29 12:30:00,51.07,51.07,50.88,50.94,108900.0,28.9052,28.9052,28.7977,28.8316,108900.0
2011-11-29 13:00:00,50.94,50.96,50.85,50.9,102100.0,28.8316,28.8429,28.7807,28.809,102100.0
2011-11-29 13:30:00,50.89,50.92,50.64,50.72,94400.0,28.8033,28.8203,28.6618,28.7071,94400.0
2011-11-29 14:00:00,50.71,50.73,50.61,50.66,83500.0,28.7014,28.7128,28.6448,28.6731,83500.0
2011-11-29 14:30:00,50.65,50.75,50.65,50.74,109100.0,28.6675,28.7241,28.6675,28.7184,109100.0
2011-11-29 15:00:00,50.73,50.89,50.72,50.86,105000.0,28.7128,28.8033,28.7071,28.7863,105000.0
2011-11-29 15:30:00,50.86,50.94,50.82,50.84,415700.0,28.7863,28.8316,28.7637,28.775,415700.0
2011-11-30 09:30:00,51.2,51.6,51.2,51.57,292900.0,29.2553,29.4838,29.2553,29.4667,292900.0
2011-11-30 10:00:00,51.57,51.66,51.29,51.35,231000.0,29.4667,29.5181,29.3067,29.341,231000.0
2011-11-30 10:30:00,51.34,51.41,51.3,51.41,133100.0,29.3353,29.3753,29.3124,29.3753,133100.0
2011-11-30 11:00:00,51.41,51.43,51.33,51.4,149000.0,29.3753,29.3867,29.3295,29.3695,149000.0
2011-11-30 11:30:00,51.4,51.51,51.36,51.39,107400.0,29.3695,29.4324,29.3467,29.3638,107400.0
2011-11-30 12:00:00,51.38,51.4,51.28,51.31,103400.0,29.3581,29.3695,29.301,29.3181,103400.0
2011-11-30 12:30:00,51.31,51.32,51.25,51.29,96400.0,29.3181,29.3238,29.2838,29.3067,96400.0
2011-11-30 13:00:00,51.3,51.36,51.22,51.23,82500.0,29.3124,29.3467,29.2667,29.2724,82500.0
2011-11-30 13:30:00,51.23,51.27,51.2,51.24,119500.0,29.2724,29.2953,29.2553,29.2781,119500.0
2011-11-30 14:00:00,51.24,51.29,51.19,51.26,128400.0,29.2781,29.3067,29.2495,29.2895,128400.0
2011-11-30 14:30:00,51.26,51.28,51.13,51.18,154800.0,29.2895,29.301,29.2153,29.2438,154800.0
2011-11-30 15:00:00,51.18,51.32,51.17,51.29,189700.0,29.2438,29.3238,29.2381,29.3067,189700.0
2011-11-30 15:30:00,51.3,51.66,51.29,51.59,706400.0,29.3124,29.5181,29.3067,29.4781,706400.0
2011-12-01 09:30:00,51.43,51.43,50.96,51.2,524200.0,29.3867,29.3867,29.1181,29.2553,524200.0
2011-12-01 10:00:00,51.21,51.42,51.19,51.42,260000.0,29.261,29.381,29.2495,29.381,260000.0
2011-12-01 10:30:00,51.42,51.56,51.37,51.41,225900.0,29.381,29.461,29.3524,29.3753,225900.0
2011-12-01 11:00:00,51.41,51.53,51.38,51.51,274300.0,29.3753,29.4438,29.3581,29.4324,274300.0
2011-12-01 11:30:00,51.51,51.51,51.29,51.44,113200.0,29.4324,29.4324,29.3067,29.3924,113200.0
2011-12-01 12:00:00,51.44,51.5,51.37,51.43,81000.0,29.3924,29.4267,29.3524,29.3867,81000.0
2011-12-01 12:30:00,51.44,51.52,51.37,51.38,130800.0,29.3924,29.4381,29.3524,29.3581,130800.0
2011-12-01 13:00:00,51.38,51.46,51.32,51.43,88600.0,29.3581,29.4038,29.3238,29.3867,88600.0
2011-12-01 13:30:00,51.42,51.55,51.42,51.55,137800.0,29.381,29.4552,29.381,29.4552,137800.0
2011-12-01 14:00:00,51.54,51.55,51.47,51.51,107600.0,29.4495,29.4552,29.4095,29.4324,107600.0
2011-12-01 14:30:00,51.5,51.55,51.46,51.49,82300.0,29.4267,29.4552,29.4038,29.421,82300.0
2011-12-01 15:00:00,51.47,51.51,51.4,51.5,156400.0,29.4095,29.4324,29.3695,29.4267,156400.0
2011-12-01 15:30:00,51.51,51.52,51.27,51.36,377300.0,29.4324,29.4381,29.2953,29.3467,377300.0
2011-12-02 09:30:00,51.46,51.49,51.02,51.02,299200.0,29.4038,29.421,29.1524,29.1524,299200.0
2011-12-02 10:00:00,51.03,51.24,51.0,51.23,152600.0,29.1581,29.2781,29.141,29.2724,152600.0
2011-12-02 10:30:00,51.24,51.35,51.18,51.25,95500.0,29.2781,29.341,29.2438,29.2838,95500.0
2011-12-02 11:00:00,51.24,51.27,51.02,51.06,184900.0,29.2781,29.2953,29.1524,29.1753,184900.0
2011-12-02 11:30:00,51.05,51.06,50.81,50.81,118000.0,29.1696,29.1753,29.0324,29.0324,118000.0
2011-12-02 12:00:00,50.81,50.83,50.63,50.68,196200.0,29.0324,29.0438,28.9296,28.9581,196200.0
2011-12-02 12:30:00,50.66,50.73,50.63,50.68,110700.0,28.9467,28.9867,28.9296,28.9581,110700.0
2011-12-02 13:00:00,50.68,50.68,50.6,50.6,89700.0,28.9581,28.9581,28.9124,28.9124,89700.0
2011-12-02 13:30:00,50.62,50.64,50.54,50.58,121300.0,28.9239,28.9353,28.8781,28.901,121300.0
2011-12-02 14:00:00,50.58,50.67,50.47,50.51,169800.0,28.901,28.9524,28.8381,28.861,169800.0
2011-12-02 14:30:00,50.52,50.67,50.5,50.61,301500.0,28.8667,28.9524,28.8553,28.9181,301500.0
2011-12-02 15:00:00,50.62,50.72,50.55,50.63,193800.0,28.9239,28.981,28.8839,28.9296,193800.0
2011-12-02 15:30:00,50.63,50.7,50.54,50.57,394800.0,28.9296,28.9696,28.8781,28.8953,394800.0
2011-12-05 09:30:00,51.1,51.28,51.0,51.1,185200.0,29.1981,29.301,29.141,29.1981,185200.0
2011-12-05 10:00:00,51.09,51.18,50.9,51.13,175500.0,29.1924,29.2438,29.0838,29.2153,175500.0
2011-12-05 10:30:00,51.13,51.15,51.05,51.11,97800.0,29.2153,29.2267,29.1696,29.2038,97800.0
2011-12-05 11:00:00,51.11,51.16,51.09,51.1,122800.0,29.2038,29.2324,29.1924,29.1981,122800.0
2011-12-05 11:30:00,51.1,51.12,51.06,51.07,118100.0,29.1981,29.2096,29.1753,29.181,118100.0
2011-12-05 12:00:00,51.08,51.12,50.95,50.96,109300.0,29.1867,29.2096,29.1124,29.1181,109300.0
2011-12-05 12:30:00,50.97,51.09,50.96,51.04,95200.0,29.1238,29.1924,29.1181,29.1638,95200.0
2011-12-05 13:00:00,51.03,51.09,50.98,50.99,84500.0,29.1581,29.1924,29.1296,29.1353,84500.0
2011-12-05 13:30:00,50.99,51.0,50.66,50.67,288200.0,29.1353,29.141,28.9467,28.9524,288200.0
2011-12-05 14:00:00,50.67,50.67,50.5,50.51,264900.0,28.9524,28.9524,28.8553,28.861,264900.0
2011-12-05 14:30:00,50.51,50.56,50.41,50.46,250200.0,28.861,28.8896,28.8039,28.8324,250200.0
2011-12-05 15:00:00,50.46,50.5,50.22,50.3,339000.0,28.8324,28.8553,28.6953,28.741,339000.0
2011-12-05 15:30:00,50.3,50.49,50.28,50.49,578800.0,28.741,28.8496,28.7296,28.8496,578800.0
2011-12-06 09:30:00,50.66,50.69,50.27,50.29,360200.0,28.9467,28.9639,28.7239,28.7353,360200.0
2011-12-06 10:00:00,50.3,50.51,50.3,50.45,483300.0,28.741,28.861,28.741,28.8267,483300.0
2011-12-06 10:30:00,50.45,50.53,50.41,50.45,267700.0,28.8267,28.8724,28.8039,28.8267,267700.0
2011-12-06 11:00:00,50.45,50.48,50.39,50.46,344700.0,28.8267,28.8439,28.7924,28.8324,344700.0
2011-12-06 11:30:00,50.45,50.52,50.35,50.47,210200.0,28.8267,28.8667,28.7696,28.8381,210200.0
2011-12-06 12:00:00,50.47,50.6,50.47,50.54,76700.0,28.8381,28.9124,28.8381,28.8781,76700.0
2011-12-06 12:30:00,50.54,50.59,50.49,50.59,154700.0,28.8781,28.9067,28.8496,28.9067,154700.0
2011-12-06 13:00:00,50.59,50.66,50.55,50.61,124200.0,28.9067,28.9467,28.8839,28.9181,124200.0
2011-12-06 13:30:00,50.62,50.64,50.56,50.57,123300.0,28.9239,28.9353,28.8896,28.8953,123300.0
2011-12-06 14:00:00,50.57,50.58,50.5,50.53,189300.0,28.8953,28.901,28.8553,28.8724,189300.0
2011-12-06 14:30:00,50.54,50.67,50.53,50.61,376500.0,28.8781,28.9524,28.8724,28.9181,376500.0
2011-12-06 15:00:00,50.61,50.66,50.49,50.51,308900.0,28.9181,28.9467,28.8496,28.861,308900.0
2011-12-06 15:30:00,50.51,50.52,50.33,50.33,707600.0,28.861,28.8667,28.7582,28.7582,707600.0
2011-12-07 09:30:00,50.27,50.35,50.07,50.27,192200.0,28.7239,28.7696,28.6096,28.7239,192200.0
2011-12-07 10:00:00,50.27,50.29,50.1,50.13,157700.0,28.7239,28.7353,28.6267,28.6439,157700.0
2011-12-07 10:30:00,50.13,50.26,50.04,50.26,150000.0,28.6439,28.7182,28.5924,28.7182,150000.0
2011-12-07 11:00:00,50.26,50.4,50.23,50.39,126600.0,28.7182,28.7981,28.701,28.7924,126600.0
2011-12-07 11:30:00,50.39,50.42,50.31,50.41,176800.0,28.7924,28.8096,28.7467,28.8039,176800.0
2011-12-07 12:00:00,50.41,50.6,50.4,50.59,84700.0,28.8039,28.9124,28.7981,28.9067,84700.0
2011-12-07 12:30:00,50.59,50.72,50.57,50.68,145800.0,28.9067,28.981,28.8953,28.9581,145800.0
2011-12-07 13:00:00,50.68,50.75,50.62,50.75,72700.0,28.9581,28.9981,28.9239,28.9981,72700.0
2011-12-07 13:30:00,50.74,50.75,50.62,50.66,78900.0,28.9924,28.9981,28.9239,28.9467,78900.0
2011-12-07 14:00:00,50.66,50.73,50.63,50.72,96000.0,28.9467,28.9867,28.9296,28.981,96000.0
2011-12-07 14:30:00,50.73,50.8,50.54,50.54,224200.0,28.9867,29.0267,28.8781,28.8781,224200.0
2011-12-07 15:00:00,50.54,50.71,50.49,50.67,226000.0,28.8781,28.9753,28.8496,28.9524,226000.0
2011-12-07 15:30:00,50.67,50.78,50.48,50.53,1116900.0,28.9524,29.0153,28.8439,28.8724,1116900.0
2011-12-08 09:30:00,50.51,50.58,50.34,50.42,220700.0,28.861,28.901,28.7639,28.8096,220700.0
2011-12-08 10:00:00,50.42,50.54,50.35,50.49,175200.0,28.8096,28.8781,28.7696,28.8496,175200.0
2011-12-08 10:30:00,50.49,50.57,50.44,50.45,128200.0,28.8496,28.8953,28.821,28.8267,128200.0
2011-12-08 11:00:00,50.44,50.49,50.38,50.39,128500.0,28.821,28.8496,28.7867,28.7924,128500.0
2011-12-08 11:30:00,50.39,50.45,50.24,50.32,173800.0,28.7924,28.8267,28.7067,28.7524,173800.0
2011-12-08 12:00:00,50.32,50.36,50.24,50.3,91100.0,28.7524,28.7753,28.7067,28.741,91100.0
2011-12-08 12:30:00,50.29,50.31,50.19,50.25,63800.0,28.7353,28.7467,28.6782,28.7124,63800.0
2011-12-08 13:00:00,50.24,50.27,50.1,50.2,131800.0,28.7067,28.7239,28.6267,28.6839,131800.0
2011-12-08 13:30:00,50.19,50.29,50.18,50.25,97100.0,28.6782,28.7353,28.6724,28.7124,97100.0
2011-12-08 14:00:00,50.25,50.29,50.16,50.26,94300.0,28.7124,28.7353,28.661,28.7182,94300.0
2011-12-08 14:30:00,50.27,50.34,50.23,50.28,110000.0,28.7239,28.7639,28.701,28.7296,110000.0
2011-12-08 15:00:00,50.28,50.59,50.27,50.56,224900.0,28.7296,28.9067,28.7239,28.8896,224900.0
2011-12-08 15:30:00,50.56,50.7,50.05,50.15,560100.0,28.8896,28.9696,28.5982,28.6553,560100.0
2011-12-09 09:30:00,50.33,50.57,50.27,50.31,209300.0,28.7582,28.8953,28.7239,28.7467,209300.0
2011-12-09 10:00:00,50.32,50.43,50.23,50.36,202800.0,28.7524,28.8153,28.701,28.7753,202800.0
2011-12-09 10:30:00,50.37,50.41,50.26,50.35,108300.0,28.781,28.8039,28.7182,28.7696,108300.0
2011-12-09 11:00:00,50.36,50.63,50.34,50.6,89600.0,28.7753,28.9296,28.7639,28.9124,89600.0
2011-12-09 11:30:00,50.6,50.68,50.5,50.52,99900.0,28.9124,28.9581,28.8553,28.8667,99900.0
2011-12-09 12:00:00,50.52,50.54,50.44,50.47,99200.0,28.8667,28.8781,28.821,28.8381,99200.0
2011-12-09 12:30:00,50.46,50.54,50.43,50.5,95200.0,28.8324,28.8781,28.8153,28.8553,95200.0
2011-12-09 13:00:00,50.5,50.61,50.44,50.58,75900.0,28.8553,28.9181,28.821,28.901,75900.0
2011-12-09 13:30:00,50.58,50.59,50.53,50.55,68000.0,28.901,28.9067,28.8724,28.8839,68000.0
2011-12-09 14:00:00,50.55,50.64,50.51,50.62,85700.0,28.8839,28.9353,28.861,28.9239,85700.0
2011-12-09 14:30:00,50.62,50.78,50.62,50.74,73600.0,28.9239,29.0153,28.9239,28.9924,73600.0
2011-12-09 15:00:00,50.72,50.75,50.65,50.74,117400.0,28.981,28.9981,28.941,28.9924,117400.0
2011-12-09 15:30:00,50.74,50.84,50.71,50.75,319200.0,28.9924,29.0496,28.9753,28.9981,319200.0
2011-12-12 09:30:00,50.59,50.71,50.49,50.63,162200.0,28.9067,28.9753,28.8496,28.9296,162200.0
2011-12-12 10:00:00,50.64,50.74,50.5,50.56,166800.0,28.9353,28.9924,28.8553,28.8896,166800.0
2011-12-12 10:30:00,50.56,50.63,50.48,50.49,155000.0,28.8896,28.9296,28.8439,28.8496,155000.0
2011-12-12 11:00:00,50.48,50.53,50.38,50.43,114200.0,28.8439,28.8724,28.7867,28.8153,114200.0
2011-12-12 11:30:00,50.42,50.46,50.07,50.19,188000.0,28.8096,28.8324,28.6096,28.6782,188000.0
2011-12-12 12:00:00,50.18,50.25,50.15,50.17,81100.0,28.6724,28.7124,28.6553,28.6667,81100.0
2011-12-12 12:30:00,50.18,50.18,50.01,50.02,180400.0,28.6724,28.6724,28.5753,28.581,180400.0
2011-12-12 13:00:00,50.01,50.08,50.0,50.05,85500.0,28.5753,28.6153,28.5696,28.5982,85500.0
2011-12-12 13:30:00,50.06,50.14,50.05,50.09,75400.0,28.6039,28.6496,28.5982,28.621,75400.0
2011-12-12 14:00:00,50.08,50.19,50.0,50.18,102200.0,28.6153,28.6782,28.5696,28.6724,102200.0
2011-12-12 14:30:00,50.17,50.23,50.06,50.2,119800.0,28.6667,28.701,28.6039,28.6839,119800.0
2011-12-12 15:00:00,50.21,50.27,50.14,50.25,129700.0,28.6896,28.7239,28.6496,28.7124,129700.0
2011-12-12 15:30:00,50.25,50.32,50.2,50.32,400800.0,28.7124,28.7524,28.6839,28.7524,400800.0
2011-12-13 09:30:00,50.34,50.66,50.32,50.64,205000.0,28.7639,28.9467,28.7524,28.9353,205000.0
2011-12-13 10:00:00,50.66,50.81,50.62,50.65,152900.0,28.9467,29.0324,28.9239,28.941,152900.0
2011-12-13 10:30:00,50.65,50.67,50.49,50.54,145600.0,28.941,28.9524,28.8496,28.8781,145600.0
2011-12-13 11:00:00,50.54,50.61,50.43,50.59,160000.0,28.8781,28.9181,28.8153,28.9067,160000.0
2011-12-13 11:30:00,50.59,50.68,50.52,50.61,104000.0,28.9067,28.9581,28.8667,28.9181,104000.0
2011-12-13 12:00:00,50.62,50.73,50.61,50.67,97000.0,28.9239,28.9867,28.9181,28.9524,97000.0
2011-12-13 12:30:00,50.68,50.85,50.62,50.84,100500.0,28.9581,29.0553,28.9239,29.0496,100500.0
2011-12-13 13:00:00,50.83,50.88,50.73,50.85,101700.0,29.0438,29.0724,28.9867,29.0553,101700.0
2011-12-13 13:30:00,50.84,50.93,50.77,50.93,66900.0,29.0496,29.101,29.0096,29.101,66900.0
2011-12-13 14:00:00,50.93,51.04,50.77,50.9,204100.0,29.101,29.1638,29.0096,29.0838,204100.0
2011-12-13 14:30:00,50.89,50.9,50.59,50.64,196100.0,29.0781,29.0838,28.9067,28.9353,196100.0
2011-12-13 15:00:00,50.64,50.72,50.38,50.43,201300.0,28.9353,28.981,28.7867,28.8153,201300.0
2011-12-13 15:30:00,50.43,50.51,50.32,50.47,485400.0,28.8153,28.861,28.7524,28.8381,485400.0
2011-12-14 09:30:00,50.36,50.71,50.28,50.42,146400.0,28.7753,28.9753,28.7296,28.8096,146400.0
2011-12-14 10:00:00,50.42,50.52,50.3,50.52,135500.0,28.8096,28.8667,28.741,28.8667,135500.0
2011-12-14 10:30:00,50.52,50.56,50.34,50.34,130400.0,28.8667,28.8896,28.7639,28.7639,130400.0
2011-12-14 11:00:00,50.33,50.52,50.33,50.52,118500.0,28.7582,28.8667,28.7582,28.8667,118500.0
2011-12-14 11:30:00,50.52,50.6,50.4,50.44,116400.0,28.8667,28.9124,28.7981,28.821,116400.0
2011-12-14 12:00:00,50.44,50.57,50.42,50.47,111200.0,28.821,28.8953,28.8096,28.8381,111200.0
2011-12-14 12:30:00,50.48,50.53,50.43,50.46,103100.0,28.8439,28.8724,28.8153,28.8324,103100.0
2011-12-14 13:00:00,50.45,50.51,50.32,50.38,108200.0,28.8267,28.861,28.7524,28.7867,108200.0
2011-12-14 13:30:00,50.38,50.4,50.16,50.22,114000.0,28.7867,28.7981,28.661,28.6953,114000.0
2011-12-14 14:00:00,50.21,50.38,50.2,50.34,119100.0,28.6896,28.7867,28.6839,28.7639,119100.0
2011-12-14 14:30:00,50.33,50.37,50.24,50.26,196100.0,28.7582,28.781,28.7067,28.7182,196100.0
2011-12-14 15:00:00,50.27,50.36,50.21,50.28,152100.0,28.7239,28.7753,28.6896,28.7296,152100.0
2011-12-14 15:30:00,50.28,50.31,50.17,50.19,328200.0,28.7296,28.7467,28.6667,28.6782,328200.0
2011-12-15 09:30:00,50.64,50.94,50.53,50.92,202800.0,28.9353,29.1067,28.8724,29.0953,202800.0
2011-12-15 10:00:00,50.95,50.99,50.63,50.66,182200.0,29.1124,29.1353,28.9296,28.9467,182200.0
2011-12-15 10:30:00,50.65,50.69,50.5,50.65,205200.0,28.941,28.9639,28.8553,28.941,205200.0
2011-12-15 11:00:00,50.65,50.79,50.58,50.76,100900.0,28.941,29.021,28.901,29.0038,100900.0
2011-12-15 11:30:00,50.77,50.8,50.65,50.71,79200.0,29.0096,29.0267,28.941,28.9753,79200.0
2011-12-15 12:00:00,50.7,50.85,50.66,50.79,98800.0,28.9696,29.0553,28.9467,29.021,98800.0
2011-12-15 12:30:00,50.79,50.82,50.6,50.63,141000.0,29.021,29.0381,28.9124,28.9296,141000.0
2011-12-15 13:00:00,50.64,50.8,50.64,50.78,95600.0,28.9353,29.0267,28.9353,29.0153,95600.0
2011-12-15 13:30:00,50.78,50.8,50.63,50.7,80400.0,29.0153,29.0267,28.9296,28.9696,80400.0
2011-12-15 14:00:00,50.7,50.8,50.7,50.71,66100.0,28.9696,29.0267,28.9696,28.9753,66100.0
2011-12-15 14:30:00,50.7,50.78,50.69,50.75,99700.0,28.9696,29.0153,28.9639,28.9981,99700.0
2011-12-15 15:00:00,50.74,50.81,50.71,50.78,228500.0,28.9924,29.0324,28.9753,29.0153,228500.0
2011-12-15 15:30:00,50.78,50.85,50.72,50.78,418500.0,29.0153,29.0553,28.981,29.0153,418500.0
2011-12-16 09:30:00,50.95,51.14,50.8,50.86,712400.0,29.1124,29.221,29.0267,29.061,712400.0
2011-12-16 10:00:00,50.86,50.98,50.77,50.82,221200.0,29.061,29.1296,29.0096,29.0381,221200.0
2011-12-16 10:30:00,50.82,50.88,50.74,50.8,123600.0,29.0381,29.0724,28.9924,29.0267,123600.0
2011-12-16 11:00:00,50.8,50.87,50.75,50.75,206600.0,29.0267,29.0667,28.9981,28.9981,206600.0
2011-12-16 11:30:00,50.75,50.79,50.6,50.62,129100.0,28.9981,29.021,28.9124,28.9239,129100.0
2011-12-16 12:00:00,50.61,50.62,50.53,50.57,102300.0,28.9181,28.9239,28.8724,28.8953,102300.0
2011-12-16 12:30:00,50.57,50.59,50.46,50.58,176300.0,28.8953,28.9067,28.8324,28.901,176300.0
2011-12-16 13:00:00,50.57,50.72,50.56,50.71,109000.0,28.8953,28.981,28.8896,28.9753,109000.0
2011-12-16 13:30:00,50.7,50.74,50.56,50.62,111500.0,28.9696,28.9924,28.8896,28.9239,111500.0
2011-12-16 14:00:00,50.61,50.66,50.52,50.55,101900.0,28.9181,28.9467,28.8667,28.8839,101900.0
2011-12-16 14:30:00,50.55,50.72,50.54,50.67,134500.0,28.8839,28.981,28.8781,28.9524,134500.0
2011-12-16 15:00:00,50.67,50.74,50.62,50.63,167000.0,28.9524,28.9924,28.9239,28.9296,167000.0
2011-12-16 15:30:00,50.64,50.71,50.55,50.64,513100.0,28.9353,28.9753,28.8839,28.9353,513100.0
2011-12-19 09:30:00,50.9,51.21,50.89,51.17,168400.0,29.0838,29.261,29.0781,29.2381,168400.0
2011-12-19 10:00:00,51.14,51.16,51.0,51.06,122400.0,29.221,29.2324,29.141,29.1753,122400.0
2011-12-19 10:30:00,51.06,51.15,50.91,50.93,139400.0,29.1753,29.2267,29.0896,29.101,139400.0
2011-12-19 11:00:00,50.94,50.96,50.66,50.71,176400.0,29.1067,29.1181,28.9467,28.9753,176400.0
2011-12-19 11:30:00,50.71,50.72,50.55,50.59,209700.0,28.9753,28.981,28.8839,28.9067,209700.0
2011-12-19 12:00:00,50.59,50.67,50.52,50.57,116500.0,28.9067,28.9524,28.8667,28.8953,116500.0
2011-12-19 12:30:00,50.57,50.57,50.32,50.41,121200.0,28.8953,28.8953,28.7524,28.8039,121200.0
2011-12-19 13:00:00,50.43,50.47,50.37,50.42,106700.0,28.8153,28.8381,28.781,28.8096,106700.0
2011-12-19 13:30:00,50.43,50.64,50.36,50.55,172000.0,28.8153,28.9353,28.7753,28.8839,172000.0
2011-12-19 14:00:00,50.55,50.66,50.51,50.61,131700.0,28.8839,28.9467,28.861,28.9181,131700.0
2011-12-19 14:30:00,50.61,50.61,50.51,50.6,214700.0,28.9181,28.9181,28.861,28.9124,214700.0
2011-12-19 15:00:00,50.6,50.6,50.3,50.32,209500.0,28.9124,28.9124,28.741,28.7524,209500.0
2011-12-19 15:30:00,50.33,50.43,50.27,50.39,449300.0,28.7582,28.8153,28.7239,28.7924,449300.0
2011-12-20 09:30:00,51.1,51.51,51.05,51.49,399000.0,29.1981,29.4324,29.1696,29.421,399000.0
2011-12-20 10:00:00,51.5,51.75,51.42,51.75,238900.0,29.4267,29.5695,29.381,29.5695,238900.0
2011-12-20 10:30:00,51.76,51.89,51.75,51.87,238800.0,29.5752,29.6495,29.5695,29.6381,238800.0
2011-12-20 11:00:00,51.88,51.9,51.77,51.82,333200.0,29.6438,29.6552,29.581,29.6095,333200.0
2011-12-20 11:30:00,51.8,51.91,51.79,51.86,264200.0,29.5981,29.6609,29.5924,29.6324,264200.0
2011-12-20 12:00:00,51.85,52.25,51.82,52.23,358500.0,29.6267,29.8552,29.6095,29.8438,358500.0
2011-12-20 12:30:00,52.22,52.23,52.03,52.16,269700.0,29.8381,29.8438,29.7295,29.8038,269700.0
2011-12-20 13:00:00,52.16,52.23,52.09,52.15,204000.0,29.8038,29.8438,29.7638,29.7981,204000.0
2011-12-20 13:30:00,52.15,52.25,52.15,52.19,200900.0,29.7981,29.8552,29.7981,29.8209,200900.0
2011-12-20 14:00:00,52.2,52.22,52.15,52.16,279500.0,29.8267,29.8381,29.7981,29.8038,279500.0
2011-12-20 14:30:00,52.16,52.21,52.01,52.09,312800.0,29.8038,29.8324,29.7181,29.7638,312800.0
2011-12-20 15:00:00,52.08,52.2,52.08,52.15,273400.0,29.7581,29.8267,29.7581,29.7981,273400.0
2011-12-20 15:30:00,52.14,52.19,52.04,52.11,977400.0,29.7924,29.8209,29.7352,29.7752,977400.0
2011-12-21 09:30:00,52.12,52.6,52.12,52.54,290000.0,29.7809,30.0552,29.7809,30.0209,290000.0
2011-12-21 10:00:00,52.53,52.69,52.49,52.49,254800.0,30.0152,30.1066,29.9924,29.9924,254800.0
2011-12-21 10:30:00,52.49,52.6,52.45,52.57,205500.0,29.9924,30.0552,29.9695,30.0381,205500.0
2011-12-21 11:00:00,52.57,52.66,52.53,52.64,146600.0,30.0381,30.0895,30.0152,30.0781,146600.0
2011-12-21 11:30:00,52.64,52.75,52.61,52.62,148700.0,30.0781,30.1409,30.0609,30.0666,148700.0
2011-12-21 12:00:00,52.62,52.75,52.47,52.54,202300.0,30.0666,30.1409,29.9809,30.0209,202300.0
2011-12-21 12:30:00,52.54,52.69,52.49,52.69,177700.0,30.0209,30.1066,29.9924,30.1066,177700.0
2011-12-21 13:00:00,52.68,52.82,52.67,52.8,145100.0,30.1009,30.1809,30.0952,30.1695,145100.0
2011-12-21 13:30:00,52.8,52.84,52.68,52.8,164600.0,30.1695,30.1923,30.1009,30.1695,164600.0
2011-12-21 14:00:00,52.8,52.82,52.71,52.73,157700.0,30.1695,30.1809,30.1181,30.1295,157700.0
2011-12-21 14:30:00,52.73,52.82,52.68,52.78,153400.0,30.1295,30.1809,30.1009,30.1581,153400.0
2011-12-21 15:00:00,52.78,52.84,52.7,52.71,219200.0,30.1581,30.1923,30.1123,30.1181,219200.0
2011-12-21 15:30:00,52.72,52.8,52.64,52.78,666700.0,30.1238,30.1695,30.0781,30.1581,666700.0
2011-12-22 09:30:00,52.96,52.96,52.67,52.7,134700.0,30.2609,30.2609,30.0952,30.1123,134700.0
2011-12-22 10:00:00,52.69,52.83,52.68,52.78,145200.0,30.1066,30.1866,30.1009,30.1581,145200.0
2011-12-22 10:30:00,52.78,52.84,52.61,52.62,168200.0,30.1581,30.1923,30.0609,30.0666,168200.0
2011-12-22 11:00:00,52.62,52.69,52.61,52.67,87600.0,30.0666,30.1066,30.0609,30.0952,87600.0
2011-12-22 11:30:00,52.68,52.71,52.59,52.69,108200.0,30.1009,30.1181,30.0495,30.1066,108200.0
2011-12-22 12:00:00,52.69,52.81,52.65,52.81,88100.0,30.1066,30.1752,30.0838,30.1752,88100.0
2011-12-22 12:30:00,52.81,52.85,52.76,52.8,61500.0,30.1752,30.1981,30.1466,30.1695,61500.0
2011-12-22 13:00:00,52.8,52.9,52.8,52.89,78700.0,30.1695,30.2266,30.1695,30.2209,78700.0
2011-12-22 13:30:00,52.89,52.89,52.67,52.67,151600.0,30.2209,30.2209,30.0952,30.0952,151600.0
2011-12-22 14:00:00,52.67,52.73,52.56,52.57,102300.0,30.0952,30.1295,30.0324,30.0381,102300.0
2011-12-22 14:30:00,52.57,52.66,52.57,52.6,100300.0,30.0381,30.0895,30.0381,30.0552,100300.0
2011-12-22 15:00:00,52.6,52.82,52.6,52.8,85300.0,30.0552,30.1809,30.0552,30.1695,85300.0
2011-12-22 15:30:00,52.8,52.8,52.64,52.73,328600.0,30.1695,30.1695,30.0781,30.1295,328600.0
2011-12-23 09:30:00,52.61,53.06,52.61,52.95,253300.0,30.0609,30.3181,30.0609,30.2552,253300.0
2011-12-23 10:00:00,52.94,53.19,52.9,53.09,162700.0,30.2495,30.3923,30.2266,30.3352,162700.0
2011-12-23 10:30:00,53.09,53.13,52.84,52.89,117700.0,30.3352,30.358,30.1923,30.2209,117700.0
2011-12-23 11:00:00,52.9,52.97,52.85,52.92,112700.0,30.2266,30.2666,30.1981,30.2381,112700.0
2011-12-23 11:30:00,52.93,53.1,52.92,53.1,91200.0,30.2438,30.3409,30.2381,30.3409,91200.0
2011-12-23 12:00:00,53.08,53.1,52.92,52.94,78000.0,30.3295,30.3409,30.2381,30.2495,78000.0
2011-12-23 12:30:00,52.94,52.98,52.91,52.91,72800.0,30.2495,30.2723,30.2323,30.2323,72800.0
2011-12-23 13:00:00,52.91,52.95,52.9,52.95,36700.0,30.2323,30.2552,30.2266,30.2552,36700.0
2011-12-23 13:30:00,52.94,52.96,52.87,52.87,45300.0,30.2495,30.2609,30.2095,30.2095,45300.0
2011-12-23 14:00:00,52.88,52.93,52.84,52.89,64900.0,30.2152,30.2438,30.1923,30.2209,64900.0
2011-12-23 14:30:00,52.88,52.91,52.88,52.9,44300.0,30.2152,30.2323,30.2152,30.2266,44300.0
2011-12-23 15:00:00,52.89,52.95,52.87,52.94,83300.0,30.2209,30.2552,30.2095,30.2495,83300.0
2011-12-23 15:30:00,52.94,52.96,52.87,52.95,279300.0,30.2495,30.2609,30.2095,30.2552,279300.0
2011-12-27 09:30:00,52.81,53.28,52.81,53.2,111700.0,30.1752,30.4438,30.1752,30.398,111700.0
2011-12-27 10:00:00,53.2,53.44,53.12,53.44,91100.0,30.398,30.5352,30.3523,30.5352,91100.0
2011-12-27 10:30:00,53.44,53.46,53.34,53.46,77200.0,30.5352,30.5466,30.478,30.5466,77200.0
2011-12-27 11:00:00,53.45,53.46,53.33,53.39,52500.0,30.5409,30.5466,30.4723,30.5066,52500.0
2011-12-27 11:30:00,53.37,53.39,53.3,53.33,41200.0,30.4952,30.5066,30.4552,30.4723,41200.0
2011-12-27 12:00:00,53.34,53.38,53.32,53.32,54300.0,30.478,30.5009,30.4666,30.4666,54300.0
2011-12-27 12:30:00,53.33,53.41,53.32,53.39,32500.0,30.4723,30.518,30.4666,30.5066,32500.0
2011-12-27 13:00:00,53.39,53.4,53.28,53.3,38200.0,30.5066,30.5123,30.4438,30.4552,38200.0
2011-12-27 13:30:00,53.31,53.42,53.28,53.42,76900.0,30.4609,30.5238,30.4438,30.5238,76900.0
2011-12-27 14:00:00,53.43,53.45,53.36,53.39,54400.0,30.5295,30.5409,30.4895,30.5066,54400.0
2011-12-27 14:30:00,53.41,53.45,53.38,53.42,61200.0,30.518,30.5409,30.5009,30.5238,61200.0
2011-12-27 15:00:00,53.43,53.5,53.42,53.47,54600.0,30.5295,30.5695,30.5238,30.5523,54600.0
2011-12-27 15:30:00,53.47,53.47,53.39,53.42,237900.0,30.5523,30.5523,30.5066,30.5238,237900.0
2011-12-28 09:30:00,53.38,53.55,53.17,53.21,218700.0,30.5009,30.598,30.3809,30.4038,218700.0
2011-12-28 10:00:00,53.21,53.29,53.12,53.12,72000.0,30.4038,30.4495,30.3523,30.3523,72000.0
2011-12-28 10:30:00,53.12,53.25,53.05,53.24,56900.0,30.3523,30.4266,30.3123,30.4209,56900.0
2011-12-28 11:00:00,53.23,53.3,53.11,53.15,58700.0,30.4152,30.4552,30.3466,30.3695,58700.0
2011-12-28 11:30:00,53.15,53.2,53.04,53.11,98200.0,30.3695,30.398,30.3066,30.3466,98200.0
2011-12-28 12:00:00,53.12,53.16,53.06,53.11,43200.0,30.3523,30.3752,30.3181,30.3466,43200.0
2011-12-28 12:30:00,53.1,53.16,53.07,53.08,44700.0,30.3409,30.3752,30.3238,30.3295,44700.0
2011-12-28 13:00:00,53.08,53.2,53.08,53.18,61300.0,30.3295,30.398,30.3295,30.3866,61300.0
2011-12-28 13:30:00,53.17,53.25,53.17,53.23,38000.0,30.3809,30.4266,30.3809,30.4152,38000.0
2011-12-28 14:00:00,53.23,53.24,53.16,53.19,40700.0,30.4152,30.4209,30.3752,30.3923,40700.0
2011-12-28 14:30:00,53.19,53.2,53.11,53.16,61300.0,30.3923,30.398,30.3466,30.3752,61300.0
2011-12-28 15:00:00,53.16,53.2,53.03,53.06,153900.0,30.3752,30.398,30.3009,30.3181,153900.0
2011-12-28 15:30:00,53.06,53.1,53.03,53.08,349100.0,30.3181,30.3409,30.3009,30.3295,349100.0
2011-12-29 09:30:00,53.01,53.52,53.01,53.52,121600.0,30.2895,30.5809,30.2895,30.5809,121600.0
2011-12-29 10:00:00,53.52,53.59,53.45,53.49,83100.0,30.5809,30.6209,30.5409,30.5637,83100.0
2011-12-29 10:30:00,53.51,53.54,53.34,53.35,93600.0,30.5752,30.5923,30.478,30.4838,93600.0
2011-12-29 11:00:00,53.37,53.39,53.26,53.34,65200.0,30.4952,30.5066,30.4323,30.478,65200.0
2011-12-29 11:30:00,53.33,53.42,53.31,53.37,78600.0,30.4723,30.5238,30.4609,30.4952,78600.0
2011-12-29 12:00:00,53.37,53.4,53.28,53.33,72500.0,30.4952,30.5123,30.4438,30.4723,72500.0
2011-12-29 12:30:00,53.33,53.36,53.28,53.34,105600.0,30.4723,30.4895,30.4438,30.478,105600.0
2011-12-29 13:00:00,53.36,53.42,53.33,53.37,67700.0,30.4895,30.5238,30.4723,30.4952,67700.0
2011-12-29 13:30:00,53.37,53.42,53.33,53.42,63600.0,30.4952,30.5238,30.4723,30.5238,63600.0
2011-12-29 14:00:00,53.42,53.43,53.35,53.43,61500.0,30.5238,30.5295,30.4838,30.5295,61500.0
2011-12-29 14:30:00,53.43,53.43,53.37,53.39,48600.0,30.5295,30.5295,30.4952,30.5066,48600.0
2011-12-29 15:00:00,53.4,53.44,53.38,53.42,66900.0,30.5123,30.5352,30.5009,30.5238,66900.0
2011-12-29 15:30:00,53.42,53.55,53.42,53.51,242500.0,30.5238,30.598,30.5238,30.5752,242500.0
2011-12-30 09:30:00,53.5,53.58,53.37,53.45,101700.0,30.5695,30.6152,30.4952,30.5409,101700.0
2011-12-30 10:00:00,53.44,53.53,53.41,53.43,60200.0,30.5352,30.5866,30.518,30.5295,60200.0
2011-12-30 10:30:00,53.43,53.45,53.35,53.36,56000.0,30.5295,30.5409,30.4838,30.4895,56000.0
2011-12-30 11:00:00,53.36,53.38,53.28,53.35,99100.0,30.4895,30.5009,30.4438,30.4838,99100.0
2011-12-30 11:30:00,53.35,53.37,53.23,53.25,58900.0,30.4838,30.4952,30.4152,30.4266,58900.0
2011-12-30 12:00:00,53.25,53.27,53.2,53.2,51400.0,30.4266,30.438,30.398,30.398,51400.0
2011-12-30 12:30:00,53.2,53.26,53.15,53.24,88000.0,30.398,30.4323,30.3695,30.4209,88000.0
2011-12-30 13:00:00,53.24,53.25,53.2,53.2,43200.0,30.4209,30.4266,30.398,30.398,43200.0
2011-12-30 13:30:00,53.2,53.21,53.16,53.17,34900.0,30.398,30.4038,30.3752,30.3809,34900.0
2011-12-30 14:00:00,53.17,53.23,53.13,53.15,54900.0,30.3809,30.4152,30.358,30.3695,54900.0
2011-12-30 14:30:00,53.16,53.22,53.16,53.2,68400.0,30.3752,30.4095,30.3752,30.398,68400.0
2011-12-30 15:00:00,53.2,53.23,53.15,53.15,69100.0,30.398,30.4152,30.3695,30.3695,69100.0
2011-12-30 15:30:00,53.15,53.16,53.06,53.07,260000.0,30.3695,30.3752,30.3181,30.3238,260000.0
2012-01-03 09:30:00,53.47,53.68,52.81,52.83,420300.0,30.5523,30.6723,30.1752,30.1866,420300.0
2012-01-03 10:00:00,52.81,53.09,52.71,53.0,313700.0,30.1752,30.3352,30.1181,30.2838,313700.0
2012-01-03 10:30:00,53.0,53.03,52.74,52.77,131100.0,30.2838,30.3009,30.1352,30.1523,131100.0
2012-01-03 11:00:00,52.77,52.92,52.7,52.89,118800.0,30.1523,30.2381,30.1123,30.2209,118800.0
2012-01-03 11:30:00,52.88,52.91,52.51,52.51,172200.0,30.2152,30.2323,30.0038,30.0038,172200.0
2012-01-03 12:00:00,52.51,52.52,52.44,52.47,162100.0,30.0038,30.0095,29.9638,29.9809,162100.0
2012-01-03 12:30:00,52.47,52.56,52.44,52.47,124800.0,29.9809,30.0324,29.9638,29.9809,124800.0
2012-01-03 13:00:00,52.47,52.51,52.26,52.31,107600.0,29.9809,30.0038,29.8609,29.8895,107600.0
2012-01-03 13:30:00,52.31,52.4,52.3,52.37,120500.0,29.8895,29.9409,29.8838,29.9238,120500.0
2012-01-03 14:00:00,52.38,52.46,52.36,52.44,91700.0,29.9295,29.9752,29.9181,29.9638,91700.0
2012-01-03 14:30:00,52.45,52.55,52.43,52.53,122800.0,29.9695,30.0266,29.9581,30.0152,122800.0
2012-01-03 15:00:00,52.52,52.53,52.28,52.37,160500.0,30.0095,30.0152,29.8724,29.9238,160500.0
2012-01-03 15:30:00,52.37,52.61,52.32,52.5,362100.0,29.9238,30.0609,29.8952,29.9981,362100.0
2012-01-04 09:30:00,52.5,52.62,52.4,52.49,88300.0,29.9981,30.0666,29.9409,29.9924,88300.0
2012-01-04 10:00:00,52.49,52.52,52.35,52.37,97700.0,29.9924,30.0095,29.9124,29.9238,97700.0
2012-01-04 10:30:00,52.38,52.41,52.23,52.25,136600.0,29.9295,29.9466,29.8438,29.8552,136600.0
2012-01-04 11:00:00,52.25,52.33,52.12,52.19,118300.0,29.8552,29.9009,29.7809,29.8209,118300.0
2012-01-04 11:30:00,52.19,52.29,52.19,52.24,99100.0,29.8209,29.8781,29.8209,29.8495,99100.0
2012-01-04 12:00:00,52.24,52.33,52.24,52.28,74100.0,29.8495,29.9009,29.8495,29.8724,74100.0
2012-01-04 12:30:00,52.28,52.32,52.21,52.31,89700.0,29.8724,29.8952,29.8324,29.8895,89700.0
2012-01-04 13:00:00,52.31,52.31,52.22,52.29,128400.0,29.8895,29.8895,29.8381,29.8781,128400.0
2012-01-04 13:30:00,52.29,52.34,52.26,52.3,81300.0,29.8781,29.9066,29.8609,29.8838,81300.0
2012-01-04 14:00:00,52.3,52.34,52.25,52.26,85100.0,29.8838,29.9066,29.8552,29.8609,85100.0
2012-01-04 14:30:00,52.25,52.31,52.25,52.3,109900.0,29.8552,29.8895,29.8552,29.8838,109900.0
2012-01-04 15:00:00,52.3,52.3,52.0,52.0,230700.0,29.8838,29.8838,29.7124,29.7124,230700.0
2012-01-04 15:30:00,52.0,52.1,51.93,52.06,422100.0,29.7124,29.7695,29.6724,29.7467,422100.0
2012-01-05 09:30:00,51.93,51.95,51.32,51.55,314200.0,29.6724,29.6838,29.3238,29.4552,314200.0
2012-01-05 10:00:00,51.53,51.57,51.43,51.49,227800.0,29.4438,29.4667,29.3867,29.421,227800.0
2012-01-05 10:30:00,51.49,51.63,51.39,51.62,182900.0,29.421,29.501,29.3638,29.4952,182900.0
2012-01-05 11:00:00,51.61,51.84,51.57,51.79,128300.0,29.4895,29.621,29.4667,29.5924,128300.0
2012-01-05 11:30:00,51.79,52.05,51.79,51.95,89100.0,29.5924,29.7409,29.5924,29.6838,89100.0
2012-01-05 12:00:00,51.95,52.09,51.88,52.01,144600.0,29.6838,29.7638,29.6438,29.7181,144600.0
2012-01-05 12:30:00,52.0,52.13,51.98,52.08,113100.0,29.7124,29.7867,29.7009,29.7581,113100.0
2012-01-05 13:00:00,52.07,52.09,51.98,51.98,108500.0,29.7524,29.7638,29.7009,29.7009,108500.0
2012-01-05 13:30:00,51.98,52.02,51.96,51.99,157100.0,29.7009,29.7238,29.6895,29.7067,157100.0
2012-01-05 14:00:00,51.98,51.99,51.83,51.85,146200.0,29.7009,29.7067,29.6152,29.6267,146200.0
2012-01-05 14:30:00,51.85,51.96,51.85,51.88,167500.0,29.6267,29.6895,29.6267,29.6438,167500.0
2012-01-05 15:00:00,51.88,51.94,51.84,51.88,259200.0,29.6438,29.6781,29.621,29.6438,259200.0
2012-01-05 15:30:00,51.89,52.01,51.81,51.97,481400.0,29.6495,29.7181,29.6038,29.6952,481400.0
2012-01-06 09:30:00,52.06,52.06,51.56,51.62,143200.0,29.7467,29.7467,29.461,29.4952,143200.0
2012-01-06 10:00:00,51.61,51.66,51.49,51.5,380400.0,29.4895,29.5181,29.421,29.4267,380400.0
2012-01-06 10:30:00,51.5,51.53,51.42,51.45,174300.0,29.4267,29.4438,29.381,29.3981,174300.0
2012-01-06 11:00:00,51.45,51.52,51.44,51.45,70500.0,29.3981,29.4381,29.3924,29.3981,70500.0
2012-01-06 11:30:00,51.46,51.53,51.43,51.46,105400.0,29.4038,29.4438,29.3867,29.4038,105400.0
2012-01-06 12:00:00,51.47,51.52,51.45,51.47,166600.0,29.4095,29.4381,29.3981,29.4095,166600.0
2012-01-06 12:30:00,51.47,51.51,51.4,51.45,120300.0,29.4095,29.4324,29.3695,29.3981,120300.0
2012-01-06 13:00:00,51.46,51.52,51.46,51.49,92500.0,29.4038,29.4381,29.4038,29.421,92500.0
2012-01-06 13:30:00,51.49,51.51,51.44,51.44,95400.0,29.421,29.4324,29.3924,29.3924,95400.0
2012-01-06 14:00:00,51.44,51.49,51.35,51.36,113000.0,29.3924,29.421,29.341,29.3467,113000.0
2012-01-06 14:30:00,51.36,51.39,51.31,51.36,212100.0,29.3467,29.3638,29.3181,29.3467,212100.0
2012-01-06 15:00:00,51.36,51.4,51.32,51.37,147600.0,29.3467,29.3695,29.3238,29.3524,147600.0
2012-01-06 15:30:00,51.37,51.46,51.36,51.42,275600.0,29.3524,29.4038,29.3467,29.381,275600.0
2012-01-09 09:30:00,51.38,51.57,51.13,51.16,158500.0,29.3581,29.4667,29.2153,29.2324,158500.0
2012-01-09 10:00:00,51.14,51.24,51.06,51.23,140700.0,29.221,29.2781,29.1753,29.2724,140700.0
2012-01-09 10:30:00,51.23,51.33,51.2,51.21,169700.0,29.2724,29.3295,29.2553,29.261,169700.0
2012-01-09 11:00:00,51.21,51.22,51.08,51.18,142900.0,29.261,29.2667,29.1867,29.2438,142900.0
2012-01-09 11:30:00,51.18,51.25,51.17,51.25,87300.0,29.2438,29.2838,29.2381,29.2838,87300.0
2012-01-09 12:00:00,51.24,51.25,51.19,51.23,36600.0,29.2781,29.2838,29.2495,29.2724,36600.0
2012-01-09 12:30:00,51.23,51.28,51.21,51.22,64400.0,29.2724,29.301,29.261,29.2667,64400.0
2012-01-09 13:00:00,51.23,51.25,51.2,51.23,57500.0,29.2724,29.2838,29.2553,29.2724,57500.0
2012-01-09 13:30:00,51.23,51.31,51.19,51.29,112200.0,29.2724,29.3181,29.2495,29.3067,112200.0
2012-01-09 14:00:00,51.29,51.32,51.28,51.31,67300.0,29.3067,29.3238,29.301,29.3181,67300.0
2012-01-09 14:30:00,51.32,51.33,51.3,51.31,111700.0,29.3238,29.3295,29.3124,29.3181,111700.0
2012-01-09 15:00:00,51.31,51.34,51.27,51.31,123200.0,29.3181,29.3353,29.2953,29.3181,123200.0
2012-01-09 15:30:00,51.3,51.53,51.27,51.38,613500.0,29.3124,29.4438,29.2953,29.3581,613500.0
2012-01-10 09:30:00,51.54,51.65,51.34,51.4,172000.0,29.4495,29.5124,29.3353,29.3695,172000.0
2012-01-10 10:00:00,51.4,51.57,51.4,51.54,147900.0,29.3695,29.4667,29.3695,29.4495,147900.0
2012-01-10 10:30:00,51.53,51.61,51.5,51.6,58200.0,29.4438,29.4895,29.4267,29.4838,58200.0
2012-01-10 11:00:00,51.6,51.65,51.55,51.65,98800.0,29.4838,29.5124,29.4552,29.5124,98800.0
2012-01-10 11:30:00,51.64,51.65,51.55,51.55,75700.0,29.5067,29.5124,29.4552,29.4552,75700.0
2012-01-10 12:00:00,51.56,51.61,51.5,51.51,70000.0,29.461,29.4895,29.4267,29.4324,70000.0
2012-01-10 12:30:00,51.51,51.53,51.45,51.49,44300.0,29.4324,29.4438,29.3981,29.421,44300.0
2012-01-10 13:00:00,51.49,51.5,51.43,51.48,61300.0,29.421,29.4267,29.3867,29.4153,61300.0
2012-01-10 13:30:00,51.47,51.51,51.41,51.43,73500.0,29.4095,29.4324,29.3753,29.3867,73500.0
2012-01-10 14:00:00,51.42,51.45,51.33,51.34,128300.0,29.381,29.3981,29.3295,29.3353,128300.0
2012-01-10 14:30:00,51.34,51.51,51.34,51.5,148800.0,29.3353,29.4324,29.3353,29.4267,148800.0
2012-01-10 15:00:00,51.5,51.51,51.29,51.32,98600.0,29.4267,29.4324,29.3067,29.3238,98600.0
2012-01-10 15:30:00,51.33,51.41,51.28,51.35,452900.0,29.3295,29.3753,29.301,29.341,452900.0
2012-01-11 09:30:00,51.19,51.38,51.1,51.16,165900.0,29.2495,29.3581,29.1981,29.2324,165900.0
2012-01-11 10:00:00,51.17,51.21,51.1,51.1,168100.0,29.2381,29.261,29.1981,29.1981,168100.0
2012-01-11 10:30:00,51.1,51.2,51.08,51.13,110100.0,29.1981,29.2553,29.1867,29.2153,110100.0
2012-01-11 11:00:00,51.13,51.17,51.03,51.14,57200.0,29.2153,29.2381,29.1581,29.221,57200.0
2012-01-11 11:30:00,51.15,51.4,51.14,51.34,159000.0,29.2267,29.3695,29.221,29.3353,159000.0
2012-01-11 12:00:00,51.34,51.34,51.12,51.12,100300.0,29.3353,29.3353,29.2096,29.2096,100300.0
2012-01-11 12:30:00,51.12,51.13,51.05,51.12,91600.0,29.2096,29.2153,29.1696,29.2096,91600.0
2012-01-11 13:00:00,51.13,51.15,51.04,51.11,95800.0,29.2153,29.2267,29.1638,29.2038,95800.0
2012-01-11 13:30:00,51.11,51.2,51.09,51.2,93400.0,29.2038,29.2553,29.1924,29.2553,93400.0
2012-01-11 14:00:00,51.2,51.23,51.11,51.15,182900.0,29.2553,29.2724,29.2038,29.2267,182900.0
2012-01-11 14:30:00,51.15,51.22,51.11,51.13,118000.0,29.2267,29.2667,29.2038,29.2153,118000.0
2012-01-11 15:00:00,51.13,51.21,51.12,51.18,71600.0,29.2153,29.261,29.2096,29.2438,71600.0
2012-01-11 15:30:00,51.18,51.2,51.13,51.15,282600.0,29.2438,29.2553,29.2153,29.2267,282600.0
2012-01-12 09:30:00,51.3,51.4,51.08,51.09,147600.0,29.3124,29.3695,29.1867,29.1924,147600.0
2012-01-12 10:00:00,51.1,51.12,50.9,50.94,159400.0,29.1981,29.2096,29.0838,29.1067,159400.0
2012-01-12 10:30:00,50.94,51.07,50.92,50.97,225500.0,29.1067,29.181,29.0953,29.1238,225500.0
2012-01-12 11:00:00,50.98,51.05,50.93,50.98,119600.0,29.1296,29.1696,29.101,29.1296,119600.0
2012-01-12 11:30:00,50.98,51.03,50.94,50.96,99700.0,29.1296,29.1581,29.1067,29.1181,99700.0
2012-01-12 12:00:00,50.96,50.97,50.91,50.97,83100.0,29.1181,29.1238,29.0896,29.1238,83100.0
2012-01-12 12:30:00,50.97,51.03,50.91,51.0,126800.0,29.1238,29.1581,29.0896,29.141,126800.0
2012-01-12 13:00:00,51.01,51.06,51.0,51.03,59700.0,29.1467,29.1753,29.141,29.1581,59700.0
2012-01-12 13:30:00,51.02,51.12,51.0,51.08,70000.0,29.1524,29.2096,29.141,29.1867,70000.0
2012-01-12 14:00:00,51.08,51.09,51.01,51.02,92100.0,29.1867,29.1924,29.1467,29.1524,92100.0
2012-01-12 14:30:00,51.02,51.06,50.96,51.01,145100.0,29.1524,29.1753,29.1181,29.1467,145100.0
2012-01-12 15:00:00,51.01,51.03,50.98,51.01,130600.0,29.1467,29.1581,29.1296,29.1467,130600.0
2012-01-12 15:30:00,51.02,51.05,50.92,50.94,387500.0,29.1524,29.1696,29.0953,29.1067,387500.0
2012-01-13 09:30:00,50.45,50.66,50.34,50.38,394000.0,28.8267,28.9467,28.7639,28.7867,394000.0
2012-01-13 10:00:00,50.39,50.42,50.25,50.38,388300.0,28.7924,28.8096,28.7124,28.7867,388300.0
2012-01-13 10:30:00,50.38,50.43,50.17,50.27,270700.0,28.7867,28.8153,28.6667,28.7239,270700.0
2012-01-13 11:00:00,50.27,50.34,50.23,50.3,210900.0,28.7239,28.7639,28.701,28.741,210900.0
2012-01-13 11:30:00,50.29,50.39,50.26,50.36,175800.0,28.7353,28.7924,28.7182,28.7753,175800.0
2012-01-13 12:00:00,50.36,50.5,50.33,50.4,116400.0,28.7753,28.8553,28.7582,28.7981,116400.0
2012-01-13 12:30:00,50.4,50.58,50.36,50.56,67900.0,28.7981,28.901,28.7753,28.8896,67900.0
2012-01-13 13:00:00,50.56,50.58,50.47,50.51,90200.0,28.8896,28.901,28.8381,28.861,90200.0
2012-01-13 13:30:00,50.5,50.62,50.47,50.57,87700.0,28.8553,28.9239,28.8381,28.8953,87700.0
2012-01-13 14:00:00,50.59,50.59,50.46,50.47,97900.0,28.9067,28.9067,28.8324,28.8381,97900.0
2012-01-13 14:30:00,50.48,50.5,50.39,50.48,141500.0,28.8439,28.8553,28.7924,28.8439,141500.0
2012-01-13 15:00:00,50.47,50.49,50.4,50.46,188800.0,28.8381,28.8496,28.7981,28.8324,188800.0
2012-01-13 15:30:00,50.46,50.6,50.45,50.6,451000.0,28.8324,28.9124,28.8267,28.9124,451000.0
2012-01-17 09:30:00,50.74,51.2,50.74,50.82,303200.0,28.9924,29.2553,28.9924,29.0381,303200.0
2012-01-17 10:00:00,50.82,50.82,50.57,50.69,278300.0,29.0381,29.0381,28.8953,28.9639,278300.0
2012-01-17 10:30:00,50.67,50.72,50.64,50.67,177100.0,28.9524,28.981,28.9353,28.9524,177100.0
2012-01-17 11:00:00,50.69,50.72,50.6,50.66,151800.0,28.9639,28.981,28.9124,28.9467,151800.0
2012-01-17 11:30:00,50.66,50.78,50.61,50.62,173100.0,28.9467,29.0153,28.9181,28.9239,173100.0
2012-01-17 12:00:00,50.62,50.72,50.6,50.66,105900.0,28.9239,28.981,28.9124,28.9467,105900.0
2012-01-17 12:30:00,50.66,50.67,50.56,50.67,106500.0,28.9467,28.9524,28.8896,28.9524,106500.0
2012-01-17 13:00:00,50.67,50.7,50.58,50.66,91500.0,28.9524,28.9696,28.901,28.9467,91500.0
2012-01-17 13:30:00,50.66,50.66,50.55,50.58,76800.0,28.9467,28.9467,28.8839,28.901,76800.0
2012-01-17 14:00:00,50.57,50.66,50.57,50.58,130200.0,28.8953,28.9467,28.8953,28.901,130200.0
2012-01-17 14:30:00,50.58,50.69,50.58,50.61,258700.0,28.901,28.9639,28.901,28.9181,258700.0
2012-01-17 15:00:00,50.61,50.65,50.57,50.62,139500.0,28.9181,28.941,28.8953,28.9239,139500.0
2012-01-17 15:30:00,50.62,50.85,50.61,50.78,396300.0,28.9239,29.0553,28.9181,29.0153,396300.0
2012-01-18 09:30:00,50.8,50.85,50.23,50.47,165600.0,29.0267,29.0553,28.701,28.8381,165600.0
2012-01-18 10:00:00,50.47,50.58,50.31,50.46,197000.0,28.8381,28.901,28.7467,28.8324,197000.0
2012-01-18 10:30:00,50.46,50.5,50.35,50.36,121100.0,28.8324,28.8553,28.7696,28.7753,121100.0
2012-01-18 11:00:00,50.37,50.41,50.24,50.25,110800.0,28.781,28.8039,28.7067,28.7124,110800.0
2012-01-18 11:30:00,50.25,50.31,50.18,50.19,173500.0,28.7124,28.7467,28.6724,28.6782,173500.0
2012-01-18 12:00:00,50.2,50.24,50.19,50.21,97500.0,28.6839,28.7067,28.6782,28.6896,97500.0
2012-01-18 12:30:00,50.22,50.26,50.2,50.24,113200.0,28.6953,28.7182,28.6839,28.7067,113200.0
2012-01-18 13:00:00,50.24,50.25,50.19,50.2,106300.0,28.7067,28.7124,28.6782,28.6839,106300.0
2012-01-18 13:30:00,50.2,50.24,50.08,50.09,145600.0,28.6839,28.7067,28.6153,28.621,145600.0
2012-01-18 14:00:00,50.09,50.2,50.09,50.2,138300.0,28.621,28.6839,28.621,28.6839,138300.0
2012-01-18 14:30:00,50.19,50.24,50.16,50.22,140900.0,28.6782,28.7067,28.661,28.6953,140900.0
2012-01-18 15:00:00,50.22,50.38,50.21,50.36,169400.0,28.6953,28.7867,28.6896,28.7753,169400.0
2012-01-18 15:30:00,50.35,50.45,50.32,50.44,340600.0,28.7696,28.8267,28.7524,28.821,340600.0
2012-01-19 09:30:00,50.49,50.61,50.11,50.26,276700.0,28.8496,28.9181,28.6324,28.7182,276700.0
2012-01-19 10:00:00,50.24,50.34,50.09,50.28,219500.0,28.7067,28.7639,28.621,28.7296,219500.0
2012-01-19 10:30:00,50.27,50.42,50.26,50.33,145400.0,28.7239,28.8096,28.7182,28.7582,145400.0
2012-01-19 11:00:00,50.34,50.34,50.21,50.25,68400.0,28.7639,28.7639,28.6896,28.7124,68400.0
2012-01-19 11:30:00,50.25,50.33,50.21,50.29,120300.0,28.7124,28.7582,28.6896,28.7353,120300.0
2012-01-19 12:00:00,50.3,50.3,50.19,50.22,116700.0,28.741,28.741,28.6782,28.6953,116700.0
2012-01-19 12:30:00,50.22,50.3,50.2,50.24,121500.0,28.6953,28.741,28.6839,28.7067,121500.0
2012-01-19 13:00:00,50.23,50.33,50.22,50.32,82300.0,28.701,28.7582,28.6953,28.7524,82300.0
2012-01-19 13:30:00,50.31,50.35,50.24,50.27,122300.0,28.7467,28.7696,28.7067,28.7239,122300.0
2012-01-19 14:00:00,50.27,50.34,50.24,50.28,63600.0,28.7239,28.7639,28.7067,28.7296,63600.0
2012-01-19 14:30:00,50.28,50.28,50.16,50.22,125600.0,28.7296,28.7296,28.661,28.6953,125600.0
2012-01-19 15:00:00,50.22,50.31,50.21,50.27,110500.0,28.6953,28.7467,28.6896,28.7239,110500.0
2012-01-19 15:30:00,50.27,50.33,50.22,50.29,291800.0,28.7239,28.7582,28.6953,28.7353,291800.0
2012-01-20 09:30:00,50.34,50.46,50.16,50.21,503800.0,28.7639,28.8324,28.661,28.6896,503800.0
2012-01-20 10:00:00,50.19,50.19,50.03,50.13,128900.0,28.6782,28.6782,28.5867,28.6439,128900.0
2012-01-20 10:30:00,50.13,50.24,50.1,50.24,86000.0,28.6439,28.7067,28.6267,28.7067,86000.0
2012-01-20 11:00:00,50.24,50.24,50.09,50.16,67400.0,28.7067,28.7067,28.621,28.661,67400.0
2012-01-20 11:30:00,50.17,50.18,50.07,50.1,88400.0,28.6667,28.6724,28.6096,28.6267,88400.0
2012-01-20 12:00:00,50.08,50.12,50.06,50.07,47800.0,28.6153,28.6382,28.6039,28.6096,47800.0
2012-01-20 12:30:00,50.06,50.2,50.06,50.16,63600.0,28.6039,28.6839,28.6039,28.661,63600.0
2012-01-20 13:00:00,50.16,50.47,50.15,50.46,257400.0,28.661,28.8381,28.6553,28.8324,257400.0
2012-01-20 13:30:00,50.46,50.47,50.37,50.43,78900.0,28.8324,28.8381,28.781,28.8153,78900.0
2012-01-20 14:00:00,50.42,50.48,50.4,50.44,77500.0,28.8096,28.8439,28.7981,28.821,77500.0
2012-01-20 14:30:00,50.44,50.44,50.33,50.36,81700.0,28.821,28.821,28.7582,28.7753,81700.0
2012-01-20 15:00:00,50.36,50.49,50.36,50.48,86500.0,28.7753,28.8496,28.7753,28.8439,86500.0
2012-01-20 15:30:00,50.48,50.56,50.4,50.55,374400.0,28.8439,28.8896,28.7981,28.8839,374400.0
2012-01-23 09:30:00,50.52,50.94,50.4,50.89,312100.0,28.8667,29.1067,28.7981,29.0781,312100.0
2012-01-23 10:00:00,50.89,51.0,50.61,50.69,257800.0,29.0781,29.141,28.9181,28.9639,257800.0
2012-01-23 10:30:00,50.69,50.7,50.46,50.48,120600.0,28.9639,28.9696,28.8324,28.8439,120600.0
2012-01-23 11:00:00,50.49,50.6,50.43,50.43,235300.0,28.8496,28.9124,28.8153,28.8153,235300.0
2012-01-23 11:30:00,50.42,50.43,50.22,50.35,246700.0,28.8096,28.8153,28.6953,28.7696,246700.0
2012-01-23 12:00:00,50.35,50.37,50.26,50.32,129200.0,28.7696,28.781,28.7182,28.7524,129200.0
2012-01-23 12:30:00,50.33,50.39,50.29,50.38,94000.0,28.7582,28.7924,28.7353,28.7867,94000.0
2012-01-23 13:00:00,50.38,50.47,50.36,50.45,90400.0,28.7867,28.8381,28.7753,28.8267,90400.0
2012-01-23 13:30:00,50.44,50.53,50.44,50.48,106900.0,28.821,28.8724,28.821,28.8439,106900.0
2012-01-23 14:00:00,50.47,50.54,50.41,50.43,176700.0,28.8381,28.8781,28.8039,28.8153,176700.0
2012-01-23 14:30:00,50.43,50.56,50.41,50.53,87700.0,28.8153,28.8896,28.8039,28.8724,87700.0
2012-01-23 15:00:00,50.52,50.62,50.45,50.47,155300.0,28.8667,28.9239,28.8267,28.8381,155300.0
2012-01-23 15:30:00,50.47,50.55,50.42,50.46,404600.0,28.8381,28.8839,28.8096,28.8324,404600.0
2012-01-24 09:30:00,50.33,50.34,50.01,50.05,175800.0,28.7582,28.7639,28.5753,28.5982,175800.0
2012-01-24 10:00:00,50.05,50.07,49.92,50.02,153000.0,28.5982,28.6096,28.5239,28.581,153000.0
2012-01-24 10:30:00,50.02,50.06,49.97,49.98,108700.0,28.581,28.6039,28.5524,28.5582,108700.0
2012-01-24 11:00:00,49.99,50.24,49.97,50.16,88700.0,28.5639,28.7067,28.5524,28.661,88700.0
2012-01-24 11:30:00,50.17,50.25,50.14,50.2,116000.0,28.6667,28.7124,28.6496,28.6839,116000.0
2012-01-24 12:00:00,50.2,50.25,50.18,50.22,54200.0,28.6839,28.7124,28.6724,28.6953,54200.0
2012-01-24 12:30:00,50.21,50.23,50.19,50.21,68800.0,28.6896,28.701,28.6782,28.6896,68800.0
2012-01-24 13:00:00,50.2,50.22,50.17,50.18,62700.0,28.6839,28.6953,28.6667,28.6724,62700.0
2012-01-24 13:30:00,50.19,50.23,50.18,50.22,74400.0,28.6782,28.701,28.6724,28.6953,74400.0
2012-01-24 14:00:00,50.21,50.24,50.14,50.14,68500.0,28.6896,28.7067,28.6496,28.6496,68500.0
2012-01-24 14:30:00,50.14,50.22,50.14,50.2,87500.0,28.6496,28.6953,28.6496,28.6839,87500.0
2012-01-24 15:00:00,50.19,50.27,50.19,50.26,93600.0,28.6782,28.7239,28.6782,28.7182,93600.0
2012-01-24 15:30:00,50.26,50.3,50.2,50.29,286500.0,28.7182,28.741,28.6839,28.7353,286500.0
2012-01-25 09:30:00,50.15,50.15,49.69,49.77,187600.0,28.6553,28.6553,28.3925,28.4382,187600.0
2012-01-25 10:00:00,49.78,49.91,49.72,49.9,172800.0,28.4439,28.5182,28.4096,28.5125,172800.0
2012-01-25 10:30:00,49.9,50.12,49.89,50.04,157100.0,28.5125,28.6382,28.5067,28.5924,157100.0
2012-01-25 11:00:00,50.04,50.08,49.99,50.08,109600.0,28.5924,28.6153,28.5639,28.6153,109600.0
2012-01-25 11:30:00,50.08,50.1,49.98,50.03,103300.0,28.6153,28.6267,28.5582,28.5867,103300.0
2012-01-25 12:00:00,50.03,50.11,49.94,50.05,70900.0,28.5867,28.6324,28.5353,28.5982,70900.0
2012-01-25 12:30:00,50.02,50.55,49.98,50.52,198700.0,28.581,28.8839,28.5582,28.8667,198700.0
2012-01-25 13:00:00,50.5,50.8,50.45,50.61,178600.0,28.8553,29.0267,28.8267,28.9181,178600.0
2012-01-25 13:30:00,50.6,50.7,50.46,50.7,112100.0,28.9124,28.9696,28.8324,28.9696,112100.0
2012-01-25 14:00:00,50.71,50.8,50.6,50.6,152000.0,28.9753,29.0267,28.9124,28.9124,152000.0
2012-01-25 14:30:00,50.61,50.86,50.6,50.79,191100.0,28.9181,29.061,28.9124,29.021,191100.0
2012-01-25 15:00:00,50.79,51.01,50.78,51.01,190000.0,29.021,29.1467,29.0153,29.1467,190000.0
2012-01-25 15:30:00,51.01,51.23,51.0,51.12,583100.0,29.1467,29.2724,29.141,29.2096,583100.0
2012-01-26 09:30:00,51.16,51.18,50.8,51.12,222500.0,29.2324,29.2438,29.0267,29.2096,222500.0
2012-01-26 10:00:00,51.11,51.17,50.99,51.05,303300.0,29.2038,29.2381,29.1353,29.1696,303300.0
2012-01-26 10:30:00,51.04,51.1,50.83,50.87,217700.0,29.1638,29.1981,29.0438,29.0667,217700.0
2012-01-26 11:00:00,50.88,50.97,50.81,50.96,140100.0,29.0724,29.1238,29.0324,29.1181,140100.0
2012-01-26 11:30:00,50.97,51.04,50.94,50.94,129100.0,29.1238,29.1638,29.1067,29.1067,129100.0
2012-01-26 12:00:00,50.94,50.99,50.89,50.94,127700.0,29.1067,29.1353,29.0781,29.1067,127700.0
2012-01-26 12:30:00,50.93,51.01,50.9,50.98,101000.0,29.101,29.1467,29.0838,29.1296,101000.0
2012-01-26 13:00:00,50.99,51.06,50.89,50.9,116300.0,29.1353,29.1753,29.0781,29.0838,116300.0
2012-01-26 13:30:00,50.9,50.93,50.81,50.86,156600.0,29.0838,29.101,29.0324,29.061,156600.0
2012-01-26 14:00:00,50.85,50.85,50.51,50.59,321100.0,29.0553,29.0553,28.861,28.9067,321100.0
2012-01-26 14:30:00,50.59,50.81,50.58,50.7,265100.0,28.9067,29.0324,28.901,28.9696,265100.0
2012-01-26 15:00:00,50.69,50.74,50.59,50.6,257900.0,28.9639,28.9924,28.9067,28.9124,257900.0
2012-01-26 15:30:00,50.6,50.88,50.57,50.84,404500.0,28.9124,29.0724,28.8953,29.0496,404500.0
2012-01-27 09:30:00,50.42,50.99,50.36,50.56,592900.0,28.8096,29.1353,28.7753,28.8896,592900.0
2012-01-27 10:00:00,50.56,50.67,50.5,50.6,496800.0,28.8896,28.9524,28.8553,28.9124,496800.0
2012-01-27 10:30:00,50.6,50.84,50.32,50.41,436000.0,28.9124,29.0496,28.7524,28.8039,436000.0
2012-01-27 11:00:00,50.42,50.49,50.35,50.4,257000.0,28.8096,28.8496,28.7696,28.7981,257000.0
2012-01-27 11:30:00,50.4,50.42,50.16,50.17,249000.0,28.7981,28.8096,28.661,28.6667,249000.0
2012-01-27 12:00:00,50.17,50.23,49.91,49.92,273700.0,28.6667,28.701,28.5182,28.5239,273700.0
2012-01-27 12:30:00,49.92,50.03,49.76,49.76,474500.0,28.5239,28.5867,28.4325,28.4325,474500.0
2012-01-27 13:00:00,49.77,49.77,49.44,49.57,558600.0,28.4382,28.4382,28.2496,28.3239,558600.0
2012-01-27 13:30:00,49.58,49.71,49.5,49.7,286100.0,28.3296,28.4039,28.2839,28.3982,286100.0
2012-01-27 14:00:00,49.71,49.76,49.56,49.57,266400.0,28.4039,28.4325,28.3182,28.3239,266400.0
2012-01-27 14:30:00,49.56,49.88,49.55,49.88,273800.0,28.3182,28.501,28.3125,28.501,273800.0
2012-01-27 15:00:00,49.88,50.18,49.86,49.87,441600.0,28.501,28.6724,28.4896,28.4953,441600.0
2012-01-27 15:30:00,49.87,49.89,49.55,49.58,999100.0,28.4953,28.5067,28.3125,28.3296,999100.0
2012-01-30 09:30:00,49.64,49.64,48.9,49.3,503700.0,28.3639,28.3639,27.9411,28.1696,503700.0
2012-01-30 10:00:00,49.3,49.43,49.24,49.33,366800.0,28.1696,28.2439,28.1353,28.1868,366800.0
2012-01-30 10:30:00,49.33,49.41,49.15,49.18,261200.0,28.1868,28.2325,28.0839,28.1011,261200.0
2012-01-30 11:00:00,49.18,49.22,49.12,49.16,205200.0,28.1011,28.1239,28.0668,28.0896,205200.0
2012-01-30 11:30:00,49.16,49.16,48.96,49.14,209800.0,28.0896,28.0896,27.9753,28.0782,209800.0
2012-01-30 12:00:00,49.14,49.15,49.01,49.04,196200.0,28.0782,28.0839,28.0039,28.0211,196200.0
2012-01-30 12:30:00,49.05,49.07,48.88,48.88,219400.0,28.0268,28.0382,27.9296,27.9296,219400.0
2012-01-30 13:00:00,48.89,49.01,48.87,49.0,209600.0,27.9353,28.0039,27.9239,27.9982,209600.0
2012-01-30 13:30:00,49.0,49.05,48.98,49.04,423000.0,27.9982,28.0268,27.9868,28.0211,423000.0
2012-01-30 14:00:00,49.04,49.2,49.04,49.17,180100.0,28.0211,28.1125,28.0211,28.0953,180100.0
2012-01-30 14:30:00,49.18,49.19,49.14,49.14,171000.0,28.1011,28.1068,28.0782,28.0782,171000.0
2012-01-30 15:00:00,49.15,49.21,49.14,49.21,308700.0,28.0839,28.1182,28.0782,28.1182,308700.0
2012-01-30 15:30:00,49.21,49.38,49.14,49.33,976600.0,28.1182,28.2153,28.0782,28.1868,976600.0
2012-01-31 09:30:00,49.48,49.65,49.28,49.55,395600.0,28.2725,28.3696,28.1582,28.3125,395600.0
2012-01-31 10:00:00,49.52,49.57,49.47,49.52,333700.0,28.2953,28.3239,28.2668,28.2953,333700.0
2012-01-31 10:30:00,49.52,49.6,49.48,49.55,229800.0,28.2953,28.341,28.2725,28.3125,229800.0
2012-01-31 11:00:00,49.56,49.72,49.55,49.7,268900.0,28.3182,28.4096,28.3125,28.3982,268900.0
2012-01-31 11:30:00,49.7,49.83,49.68,49.82,285200.0,28.3982,28.4725,28.3867,28.4667,285200.0
2012-01-31 12:00:00,49.81,49.83,49.72,49.8,282400.0,28.461,28.4725,28.4096,28.4553,282400.0
2012-01-31 12:30:00,49.8,49.9,49.8,49.85,209700.0,28.4553,28.5125,28.4553,28.4839,209700.0
2012-01-31 13:00:00,49.84,50.01,49.84,50.01,369100.0,28.4782,28.5753,28.4782,28.5753,369100.0
2012-01-31 13:30:00,50.0,50.03,49.77,49.79,298800.0,28.5696,28.5867,28.4382,28.4496,298800.0
2012-01-31 14:00:00,49.79,49.94,49.72,49.88,247700.0,28.4496,28.5353,28.4096,28.501,247700.0
2012-01-31 14:30:00,49.87,50.0,49.85,49.99,217100.0,28.4953,28.5696,28.4839,28.5639,217100.0
2012-01-31 15:00:00,49.99,50.07,49.91,49.98,279500.0,28.5639,28.6096,28.5182,28.5582,279500.0
2012-01-31 15:30:00,49.97,50.09,49.96,50.03,539600.0,28.5524,28.621,28.5467,28.5867,539600.0
2012-02-01 09:30:00,50.2,50.39,50.11,50.22,307100.0,28.6839,28.7924,28.6324,28.6953,307100.0
2012-02-01 10:00:00,50.21,50.43,50.18,50.39,194200.0,28.6896,28.8153,28.6724,28.7924,194200.0
2012-02-01 10:30:00,50.39,50.5,50.36,50.5,277600.0,28.7924,28.8553,28.7753,28.8553,277600.0
2012-02-01 11:00:00,50.49,50.6,50.49,50.6,187000.0,28.8496,28.9124,28.8496,28.9124,187000.0
2012-02-01 11:30:00,50.6,50.62,50.43,50.44,198700.0,28.9124,28.9239,28.8153,28.821,198700.0
2012-02-01 12:00:00,50.44,50.55,50.37,50.53,158800.0,28.821,28.8839,28.781,28.8724,158800.0
2012-02-01 12:30:00,50.53,50.54,50.43,50.49,98700.0,28.8724,28.8781,28.8153,28.8496,98700.0
2012-02-01 13:00:00,50.49,50.52,50.35,50.36,261600.0,28.8496,28.8667,28.7696,28.7753,261600.0
2012-02-01 13:30:00,50.36,50.39,50.34,50.38,193800.0,28.7753,28.7924,28.7639,28.7867,193800.0
2012-02-01 14:00:00,50.39,50.41,50.35,50.35,258100.0,28.7924,28.8039,28.7696,28.7696,258100.0
2012-02-01 14:30:00,50.36,50.46,50.35,50.41,227900.0,28.7753,28.8324,28.7696,28.8039,227900.0
2012-02-01 15:00:00,50.41,50.49,50.4,50.44,279300.0,28.8039,28.8496,28.7981,28.821,279300.0
2012-02-01 15:30:00,50.44,50.47,50.36,50.42,869600.0,28.821,28.8381,28.7753,28.8096,869600.0
2012-02-02 09:30:00,50.47,50.83,50.35,50.56,305200.0,28.8381,29.0438,28.7696,28.8896,305200.0
2012-02-02 10:00:00,50.56,50.7,50.45,50.68,256600.0,28.8896,28.9696,28.8267,28.9581,256600.0
2012-02-02 10:30:00,50.69,50.69,50.56,50.64,216800.0,28.9639,28.9639,28.8896,28.9353,216800.0
2012-02-02 11:00:00,50.64,50.67,50.56,50.67,150200.0,28.9353,28.9524,28.8896,28.9524,150200.0
2012-02-02 11:30:00,50.66,50.69,50.55,50.56,102200.0,28.9467,28.9639,28.8839,28.8896,102200.0
2012-02-02 12:00:00,50.55,50.64,50.48,50.64,122300.0,28.8839,28.9353,28.8439,28.9353,122300.0
2012-02-02 12:30:00,50.63,50.65,50.55,50.57,88900.0,28.9296,28.941,28.8839,28.8953,88900.0
2012-02-02 13:00:00,50.57,50.57,50.47,50.54,112200.0,28.8953,28.8953,28.8381,28.8781,112200.0
2012-02-02 13:30:00,50.53,50.62,50.51,50.61,92700.0,28.8724,28.9239,28.861,28.9181,92700.0
2012-02-02 14:00:00,50.62,50.68,50.57,50.58,164800.0,28.9239,28.9581,28.8953,28.901,164800.0
2012-02-02 14:30:00,50.58,50.62,50.5,50.54,97100.0,28.901,28.9239,28.8553,28.8781,97100.0
2012-02-02 15:00:00,50.53,50.59,50.49,50.58,132800.0,28.8724,28.9067,28.8496,28.901,132800.0
2012-02-02 15:30:00,50.58,50.62,50.51,50.52,442400.0,28.901,28.9239,28.861,28.8667,442400.0
2012-02-03 09:30:00,50.87,50.97,50.27,50.28,394800.0,29.0667,29.1238,28.7239,28.7296,394800.0
2012-02-03 10:00:00,50.3,50.38,50.13,50.19,406500.0,28.741,28.7867,28.6439,28.6782,406500.0
2012-02-03 10:30:00,50.2,50.31,50.13,50.31,142200.0,28.6839,28.7467,28.6439,28.7467,142200.0
2012-02-03 11:00:00,50.31,50.42,50.3,50.38,151800.0,28.7467,28.8096,28.741,28.7867,151800.0
2012-02-03 11:30:00,50.38,50.42,50.24,50.24,138500.0,28.7867,28.8096,28.7067,28.7067,138500.0
2012-02-03 12:00:00,50.24,50.26,50.22,50.25,158300.0,28.7067,28.7182,28.6953,28.7124,158300.0
2012-02-03 12:30:00,50.26,50.42,50.25,50.42,73000.0,28.7182,28.8096,28.7124,28.8096,73000.0
2012-02-03 13:00:00,50.41,50.41,50.24,50.24,108000.0,28.8039,28.8039,28.7067,28.7067,108000.0
2012-02-03 13:30:00,50.25,50.31,50.24,50.26,154300.0,28.7124,28.7467,28.7067,28.7182,154300.0
2012-02-03 14:00:00,50.25,50.32,50.25,50.31,130300.0,28.7124,28.7524,28.7124,28.7467,130300.0
2012-02-03 14:30:00,50.31,50.43,50.3,50.39,110700.0,28.7467,28.8153,28.741,28.7924,110700.0
2012-02-03 15:00:00,50.39,50.4,50.3,50.31,94500.0,28.7924,28.7981,28.741,28.7467,94500.0
2012-02-03 15:30:00,50.3,50.39,50.27,50.37,335300.0,28.741,28.7924,28.7239,28.781,335300.0
2012-02-06 09:30:00,50.19,50.38,50.11,50.11,125000.0,28.6782,28.7867,28.6324,28.6324,125000.0
2012-02-06 10:00:00,50.12,50.36,50.12,50.34,78700.0,28.6382,28.7753,28.6382,28.7639,78700.0
2012-02-06 10:30:00,50.33,50.48,50.32,50.41,88400.0,28.7582,28.8439,28.7524,28.8039,88400.0
2012-02-06 11:00:00,50.4,50.46,50.37,50.43,81000.0,28.7981,28.8324,28.781,28.8153,81000.0
2012-02-06 11:30:00,50.43,50.43,50.3,50.35,53700.0,28.8153,28.8153,28.741,28.7696,53700.0
2012-02-06 12:00:00,50.34,50.42,50.32,50.39,59400.0,28.7639,28.8096,28.7524,28.7924,59400.0
2012-02-06 12:30:00,50.39,50.4,50.32,50.32,70900.0,28.7924,28.7981,28.7524,28.7524,70900.0
2012-02-06 13:00:00,50.32,50.32,50.25,50.29,52500.0,28.7524,28.7524,28.7124,28.7353,52500.0
2012-02-06 13:30:00,50.3,50.3,50.18,50.24,74400.0,28.741,28.741,28.6724,28.7067,74400.0
2012-02-06 14:00:00,50.23,50.25,50.14,50.18,90200.0,28.701,28.7124,28.6496,28.6724,90200.0
2012-02-06 14:30:00,50.18,50.25,50.15,50.24,114100.0,28.6724,28.7124,28.6553,28.7067,114100.0
2012-02-06 15:00:00,50.24,50.29,50.2,50.25,79800.0,28.7067,28.7353,28.6839,28.7124,79800.0
2012-02-06 15:30:00,50.26,50.28,50.18,50.27,270500.0,28.7182,28.7296,28.6724,28.7239,270500.0
2012-02-07 09:30:00,50.15,50.24,49.84,49.93,275700.0,28.6553,28.7067,28.4782,28.5296,275700.0
2012-02-07 10:00:00,49.93,50.15,49.93,50.07,140400.0,28.5296,28.6553,28.5296,28.6096,140400.0
2012-02-07 10:30:00,50.06,50.16,50.02,50.15,96200.0,28.6039,28.661,28.581,28.6553,96200.0
2012-02-07 11:00:00,50.16,50.33,50.15,50.31,98000.0,28.661,28.7582,28.6553,28.7467,98000.0
2012-02-07 11:30:00,50.31,50.45,50.3,50.43,75900.0,28.7467,28.8267,28.741,28.8153,75900.0
2012-02-07 12:00:00,50.41,50.47,50.37,50.37,67900.0,28.8039,28.8381,28.781,28.781,67900.0
2012-02-07 12:30:00,50.37,50.49,50.35,50.49,67500.0,28.781,28.8496,28.7696,28.8496,67500.0
2012-02-07 13:00:00,50.48,50.55,50.48,50.52,72800.0,28.8439,28.8839,28.8439,28.8667,72800.0
2012-02-07 13:30:00,50.52,50.61,50.51,50.58,110100.0,28.8667,28.9181,28.861,28.901,110100.0
2012-02-07 14:00:00,50.58,50.61,50.48,50.49,188100.0,28.901,28.9181,28.8439,28.8496,188100.0
2012-02-07 14:30:00,50.49,50.5,50.45,50.47,98700.0,28.8496,28.8553,28.8267,28.8381,98700.0
2012-02-07 15:00:00,50.47,50.52,50.45,50.5,321700.0,28.8381,28.8667,28.8267,28.8553,321700.0
2012-02-07 15:30:00,50.49,50.53,50.42,50.43,300000.0,28.8496,28.8724,28.8096,28.8153,300000.0
2012-02-08 09:30:00,50.5,50.64,50.18,50.2,232600.0,28.8553,28.9353,28.6724,28.6839,232600.0
2012-02-08 10:00:00,50.19,50.25,49.97,49.98,151200.0,28.6782,28.7124,28.5524,28.5582,151200.0
2012-02-08 10:30:00,49.98,50.11,49.98,50.1,111800.0,28.5582,28.6324,28.5582,28.6267,111800.0
2012-02-08 11:00:00,50.1,50.12,50.03,50.04,138000.0,28.6267,28.6382,28.5867,28.5924,138000.0
2012-02-08 11:30:00,50.05,50.19,50.0,50.19,102400.0,28.5982,28.6782,28.5696,28.6782,102400.0
2012-02-08 12:00:00,50.19,50.2,50.09,50.13,41500.0,28.6782,28.6839,28.621,28.6439,41500.0
2012-02-08 12:30:00,50.14,50.2,50.12,50.19,126800.0,28.6496,28.6839,28.6382,28.6782,126800.0
2012-02-08 13:00:00,50.2,50.21,50.13,50.16,64800.0,28.6839,28.6896,28.6439,28.661,64800.0
2012-02-08 13:30:00,50.16,50.17,50.12,50.14,61000.0,28.661,28.6667,28.6382,28.6496,61000.0
2012-02-08 14:00:00,50.15,50.23,50.14,50.2,87800.0,28.6553,28.701,28.6496,28.6839,87800.0
2012-02-08 14:30:00,50.21,50.32,50.2,50.28,123600.0,28.6896,28.7524,28.6839,28.7296,123600.0
2012-02-08 15:00:00,50.27,50.28,50.22,50.25,120500.0,28.7239,28.7296,28.6953,28.7124,120500.0
2012-02-08 15:30:00,50.25,50.26,50.19,50.2,443400.0,28.7124,28.7182,28.6782,28.6839,443400.0
2012-02-09 09:30:00,50.16,50.16,49.96,49.98,170000.0,28.661,28.661,28.5467,28.5582,170000.0
2012-02-09 10:00:00,49.97,50.12,49.95,50.09,250000.0,28.5524,28.6382,28.541,28.621,250000.0
2012-02-09 10:30:00,50.07,50.1,50.0,50.07,166600.0,28.6096,28.6267,28.5696,28.6096,166600.0
2012-02-09 11:00:00,50.07,50.09,49.95,49.95,251500.0,28.6096,28.621,28.541,28.541,251500.0
2012-02-09 11:30:00,49.96,50.02,49.9,50.0,131300.0,28.5467,28.581,28.5125,28.5696,131300.0
2012-02-09 12:00:00,50.0,50.06,49.99,50.03,260300.0,28.5696,28.6039,28.5639,28.5867,260300.0
2012-02-09 12:30:00,50.03,50.1,50.02,50.08,178500.0,28.5867,28.6267,28.581,28.6153,178500.0
2012-02-09 13:00:00,50.08,50.08,49.99,50.0,163500.0,28.6153,28.6153,28.5639,28.5696,163500.0
2012-02-09 13:30:00,50.0,50.01,49.93,49.95,85300.0,28.5696,28.5753,28.5296,28.541,85300.0
2012-02-09 14:00:00,49.94,50.0,49.91,49.93,275700.0,28.5353,28.5696,28.5182,28.5296,275700.0
2012-02-09 14:30:00,49.93,49.94,49.87,49.88,148600.0,28.5296,28.5353,28.4953,28.501,148600.0
2012-02-09 15:00:00,49.88,49.88,49.84,49.84,168900.0,28.501,28.501,28.4782,28.4782,168900.0
2012-02-09 15:30:00,49.84,49.9,49.83,49.86,460200.0,28.4782,28.5125,28.4725,28.4896,460200.0
2012-02-10 09:30:00,49.84,49.84,49.56,49.67,162700.0,28.4782,28.4782,28.3182,28.381,162700.0
2012-02-10 10:00:00,49.68,49.86,49.64,49.82,117900.0,28.3867,28.4896,28.3639,28.4667,117900.0
2012-02-10 10:30:00,49.81,49.81,49.66,49.66,67000.0,28.461,28.461,28.3753,28.3753,67000.0
2012-02-10 11:00:00,49.66,49.78,49.62,49.66,92200.0,28.3753,28.4439,28.3525,28.3753,92200.0
2012-02-10 11:30:00,49.66,49.83,49.63,49.8,54600.0,28.3753,28.4725,28.3582,28.4553,54600.0
2012-02-10 12:00:00,49.8,49.82,49.73,49.8,73600.0,28.4553,28.4667,28.4153,28.4553,73600.0
2012-02-10 12:30:00,49.79,49.88,49.76,49.84,42200.0,28.4496,28.501,28.4325,28.4782,42200.0
2012-02-10 13:00:00,49.84,49.85,49.78,49.81,44000.0,28.4782,28.4839,28.4439,28.461,44000.0
2012-02-10 13:30:00,49.8,49.8,49.7,49.7,51100.0,28.4553,28.4553,28.3982,28.3982,51100.0
2012-02-10 14:00:00,49.7,49.8,49.7,49.8,83000.0,28.3982,28.4553,28.3982,28.4553,83000.0
2012-02-10 14:30:00,49.8,49.89,49.8,49.88,75300.0,28.4553,28.5067,28.4553,28.501,75300.0
2012-02-10 15:00:00,49.89,49.89,49.8,49.83,121800.0,28.5067,28.5067,28.4553,28.4725,121800.0
2012-02-10 15:30:00,49.83,49.91,49.78,49.9,299600.0,28.4725,28.5182,28.4439,28.5125,299600.0
2012-02-13 09:30:00,49.99,50.1,49.93,49.95,119100.0,28.5639,28.6267,28.5296,28.541,119100.0
2012-02-13 10:00:00,49.95,49.98,49.8,49.85,124400.0,28.541,28.5582,28.4553,28.4839,124400.0
2012-02-13 10:30:00,49.84,50.01,49.81,50.0,170400.0,28.4782,28.5753,28.461,28.5696,170400.0
2012-02-13 11:00:00,49.99,50.15,49.99,50.11,137500.0,28.5639,28.6553,28.5639,28.6324,137500.0
2012-02-13 11:30:00,50.11,50.16,50.04,50.06,140700.0,28.6324,28.661,28.5924,28.6039,140700.0
2012-02-13 12:00:00,50.06,50.06,49.87,49.91,79900.0,28.6039,28.6039,28.4953,28.5182,79900.0
2012-02-13 12:30:00,49.91,49.94,49.84,49.88,91600.0,28.5182,28.5353,28.4782,28.501,91600.0
2012-02-13 13:00:00,49.88,50.05,49.87,49.98,84400.0,28.501,28.5982,28.4953,28.5582,84400.0
2012-02-13 13:30:00,49.98,50.03,49.92,49.95,67800.0,28.5582,28.5867,28.5239,28.541,67800.0
2012-02-13 14:00:00,49.94,49.96,49.9,49.9,73500.0,28.5353,28.5467,28.5125,28.5125,73500.0
2012-02-13 14:30:00,49.9,50.01,49.89,49.97,82700.0,28.5125,28.5753,28.5067,28.5524,82700.0
2012-02-13 15:00:00,49.97,49.99,49.88,49.9,88500.0,28.5524,28.5639,28.501,28.5125,88500.0
2012-02-13 15:30:00,49.89,49.93,49.83,49.92,498900.0,28.5067,28.5296,28.4725,28.5239,498900.0
2012-02-14 09:30:00,49.95,50.13,49.76,49.87,178700.0,28.541,28.6439,28.4325,28.4953,178700.0
2012-02-14 10:00:00,49.86,49.92,49.8,49.87,151800.0,28.4896,28.5239,28.4553,28.4953,151800.0
2012-02-14 10:30:00,49.86,49.93,49.79,49.93,106100.0,28.4896,28.5296,28.4496,28.5296,106100.0
2012-02-14 11:00:00,49.92,50.09,49.92,50.07,125500.0,28.5239,28.621,28.5239,28.6096,125500.0
2012-02-14 11:30:00,50.07,50.27,50.06,50.27,232800.0,28.6096,28.7239,28.6039,28.7239,232800.0
2012-02-14 12:00:00,50.26,50.35,50.26,50.3,131500.0,28.7182,28.7696,28.7182,28.741,131500.0
2012-02-14 12:30:00,50.3,50.36,50.26,50.27,156900.0,28.741,28.7753,28.7182,28.7239,156900.0
2012-02-14 13:00:00,50.26,50.26,50.15,50.21,113800.0,28.7182,28.7182,28.6553,28.6896,113800.0
2012-02-14 13:30:00,50.2,50.22,50.16,50.17,53000.0,28.6839,28.6953,28.661,28.6667,53000.0
2012-02-14 14:00:00,50.17,50.23,50.02,50.02,63000.0,28.6667,28.701,28.581,28.581,63000.0
2012-02-14 14:30:00,50.02,50.07,50.01,50.06,72700.0,28.581,28.6096,28.5753,28.6039,72700.0
2012-02-14 15:00:00,50.05,50.09,49.93,49.97,151700.0,28.5982,28.621,28.5296,28.5524,151700.0
2012-02-14 15:30:00,49.97,50.26,49.96,50.2,560600.0,28.5524,28.7182,28.5467,28.6839,560600.0
2012-02-15 09:30:00,50.26,50.27,50.02,50.08,192100.0,28.7182,28.7239,28.581,28.6153,192100.0
2012-02-15 10:00:00,50.08,50.09,49.98,50.06,143700.0,28.6153,28.621,28.5582,28.6039,143700.0
2012-02-15 10:30:00,50.06,50.25,50.06,50.21,157200.0,28.6039,28.7124,28.6039,28.6896,157200.0
2012-02-15 11:00:00,50.2,50.22,50.14,50.19,134900.0,28.6839,28.6953,28.6496,28.6782,134900.0
2012-02-15 11:30:00,50.18,50.2,50.14,50.18,80900.0,28.6724,28.6839,28.6496,28.6724,80900.0
2012-02-15 12:00:00,50.19,50.25,50.18,50.19,54800.0,28.6782,28.7124,28.6724,28.6782,54800.0
2012-02-15 12:30:00,50.19,50.22,50.09,50.12,97000.0,28.6782,28.6953,28.621,28.6382,97000.0
2012-02-15 13:00:00,50.11,50.12,50.05,50.07,86900.0,28.6324,28.6382,28.5982,28.6096,86900.0
2012-02-15 13:30:00,50.06,50.14,50.06,50.12,89200.0,28.6039,28.6496,28.6039,28.6382,89200.0
2012-02-15 14:00:00,50.12,50.16,50.03,50.14,153400.0,28.6382,28.661,28.5867,28.6496,153400.0
2012-02-15 14:30:00,50.14,50.14,50.0,50.01,190500.0,28.6496,28.6496,28.5696,28.5753,190500.0
2012-02-15 15:00:00,50.01,50.03,49.91,49.98,178800.0,28.5753,28.5867,28.5182,28.5582,178800.0
2012-02-15 15:30:00,49.98,50.09,49.96,50.05,317900.0,28.5582,28.621,28.5467,28.5982,317900.0
2012-02-16 09:30:00,50.07,50.52,50.07,50.29,180100.0,28.6096,28.8667,28.6096,28.7353,180100.0
2012-02-16 10:00:00,50.28,50.47,50.25,50.39,138700.0,28.7296,28.8381,28.7124,28.7924,138700.0
2012-02-16 10:30:00,50.39,50.44,50.33,50.37,125700.0,28.7924,28.821,28.7582,28.781,125700.0
2012-02-16 11:00:00,50.38,50.44,50.34,50.35,69200.0,28.7867,28.821,28.7639,28.7696,69200.0
2012-02-16 11:30:00,50.34,50.4,50.34,50.37,132800.0,28.7639,28.7981,28.7639,28.781,132800.0
2012-02-16 12:00:00,50.38,50.39,50.26,50.29,80100.0,28.7867,28.7924,28.7182,28.7353,80100.0
2012-02-16 12:30:00,50.28,50.36,50.27,50.36,35700.0,28.7296,28.7753,28.7239,28.7753,35700.0
2012-02-16 13:00:00,50.36,50.43,50.34,50.41,72900.0,28.7753,28.8153,28.7639,28.8039,72900.0
2012-02-16 13:30:00,50.41,50.46,50.35,50.35,117900.0,28.8039,28.8324,28.7696,28.7696,117900.0
2012-02-16 14:00:00,50.36,50.39,50.26,50.37,86100.0,28.7753,28.7924,28.7182,28.781,86100.0
2012-02-16 14:30:00,50.37,50.44,50.37,50.42,62100.0,28.781,28.821,28.781,28.8096,62100.0
2012-02-16 15:00:00,50.41,50.43,50.34,50.37,130700.0,28.8039,28.8153,28.7639,28.781,130700.0
2012-02-16 15:30:00,50.37,50.43,50.34,50.4,434300.0,28.781,28.8153,28.7639,28.7981,434300.0
2012-02-17 09:30:00,50.63,50.67,50.36,50.37,519200.0,28.9296,28.9524,28.7753,28.781,519200.0
2012-02-17 10:00:00,50.39,50.42,50.31,50.35,69400.0,28.7924,28.8096,28.7467,28.7696,69400.0
2012-02-17 10:30:00,50.35,50.35,50.28,50.33,60600.0,28.7696,28.7696,28.7296,28.7582,60600.0
2012-02-17 11:00:00,50.34,50.42,50.31,50.41,103700.0,28.7639,28.8096,28.7467,28.8039,103700.0
2012-02-17 11:30:00,50.41,50.46,50.4,50.42,95300.0,28.8039,28.8324,28.7981,28.8096,95300.0
2012-02-17 12:00:00,50.42,50.45,50.36,50.44,117600.0,28.8096,28.8267,28.7753,28.821,117600.0
2012-02-17 12:30:00,50.45,50.66,50.45,50.55,152800.0,28.8267,28.9467,28.8267,28.8839,152800.0
2012-02-17 13:00:00,50.54,50.56,50.47,50.47,127200.0,28.8781,28.8896,28.8381,28.8381,127200.0
2012-02-17 13:30:00,50.48,50.55,50.48,50.54,63800.0,28.8439,28.8839,28.8439,28.8781,63800.0
2012-02-17 14:00:00,50.53,50.54,50.49,50.51,80800.0,28.8724,28.8781,28.8496,28.861,80800.0
2012-02-17 14:30:00,50.51,50.53,50.45,50.52,184600.0,28.861,28.8724,28.8267,28.8667,184600.0
2012-02-17 15:00:00,50.51,50.56,50.47,50.55,172400.0,28.861,28.8896,28.8381,28.8839,172400.0
2012-02-17 15:30:00,50.55,50.62,50.5,50.56,306600.0,28.8839,28.9239,28.8553,28.8896,306600.0
2012-02-21 09:30:00,50.71,50.71,50.36,50.39,118500.0,28.9753,28.9753,28.7753,28.7924,118500.0
2012-02-21 10:00:00,50.41,50.45,50.36,50.41,157500.0,28.8039,28.8267,28.7753,28.8039,157500.0
2012-02-21 10:30:00,50.41,50.46,50.4,50.45,87700.0,28.8039,28.8324,28.7981,28.8267,87700.0
2012-02-21 11:00:00,50.46,50.46,50.38,50.41,122000.0,28.8324,28.8324,28.7867,28.8039,122000.0
2012-02-21 11:30:00,50.42,50.44,50.3,50.31,329700.0,28.8096,28.821,28.741,28.7467,329700.0
2012-02-21 12:00:00,50.3,50.34,50.3,50.3,73900.0,28.741,28.7639,28.741,28.741,73900.0
2012-02-21 12:30:00,50.3,50.31,50.29,50.3,75700.0,28.741,28.7467,28.7353,28.741,75700.0
2012-02-21 13:00:00,50.3,50.31,50.27,50.28,91200.0,28.741,28.7467,28.7239,28.7296,91200.0
2012-02-21 13:30:00,50.27,50.38,50.26,50.33,100800.0,28.7239,28.7867,28.7182,28.7582,100800.0
2012-02-21 14:00:00,50.32,50.33,50.26,50.28,144200.0,28.7524,28.7582,28.7182,28.7296,144200.0
2012-02-21 14:30:00,50.29,50.29,50.23,50.24,143000.0,28.7353,28.7353,28.701,28.7067,143000.0
2012-02-21 15:00:00,50.24,50.24,50.15,50.19,399100.0,28.7067,28.7067,28.6553,28.6782,399100.0
2012-02-21 15:30:00,50.18,50.22,50.13,50.14,847300.0,28.6724,28.6953,28.6439,28.6496,847300.0
2012-02-22 09:30:00,50.18,50.39,50.06,50.24,80900.0,28.6724,28.7924,28.6039,28.7067,80900.0
2012-02-22 10:00:00,50.23,50.27,50.16,50.25,109700.0,28.701,28.7239,28.661,28.7124,109700.0
2012-02-22 10:30:00,50.25,50.31,50.2,50.22,107700.0,28.7124,28.7467,28.6839,28.6953,107700.0
2012-02-22 11:00:00,50.22,50.28,50.1,50.16,107700.0,28.6953,28.7296,28.6267,28.661,107700.0
2012-02-22 11:30:00,50.15,50.23,50.11,50.21,76400.0,28.6553,28.701,28.6324,28.6896,76400.0
2012-02-22 12:00:00,50.21,50.23,50.11,50.23,69700.0,28.6896,28.701,28.6324,28.701,69700.0
2012-02-22 12:30:00,50.23,50.33,50.21,50.33,43700.0,28.701,28.7582,28.6896,28.7582,43700.0
2012-02-22 13:00:00,50.32,50.44,50.32,50.38,124600.0,28.7524,28.821,28.7524,28.7867,124600.0
2012-02-22 13:30:00,50.38,50.39,50.27,50.29,106500.0,28.7867,28.7924,28.7239,28.7353,106500.0
2012-02-22 14:00:00,50.29,50.46,50.28,50.44,145600.0,28.7353,28.8324,28.7296,28.821,145600.0
2012-02-22 14:30:00,50.45,50.52,50.45,50.5,191800.0,28.8267,28.8667,28.8267,28.8553,191800.0
2012-02-22 15:00:00,50.5,50.55,50.44,50.5,221400.0,28.8553,28.8839,28.821,28.8553,221400.0
2012-02-22 15:30:00,50.5,50.58,50.44,50.48,306300.0,28.8553,28.901,28.821,28.8439,306300.0
2012-02-23 09:30:00,50.45,50.68,50.45,50.6,141400.0,28.8267,28.9581,28.8267,28.9124,141400.0
2012-02-23 10:00:00,50.62,50.63,50.44,50.6,159400.0,28.9239,28.9296,28.821,28.9124,159400.0
2012-02-23 10:30:00,50.59,50.84,50.54,50.83,134600.0,28.9067,29.0496,28.8781,29.0438,134600.0
2012-02-23 11:00:00,50.82,50.88,50.77,50.82,129300.0,29.0381,29.0724,29.0096,29.0381,129300.0
2012-02-23 11:30:00,50.81,50.86,50.69,50.8,92500.0,29.0324,29.061,28.9639,29.0267,92500.0
2012-02-23 12:00:00,50.8,50.82,50.73,50.79,48600.0,29.0267,29.0381,28.9867,29.021,48600.0
2012-02-23 12:30:00,50.78,50.79,50.72,50.78,64100.0,29.0153,29.021,28.981,29.0153,64100.0
2012-02-23 13:00:00,50.78,50.81,50.75,50.81,39800.0,29.0153,29.0324,28.9981,29.0324,39800.0
2012-02-23 13:30:00,50.81,50.82,50.72,50.81,189500.0,29.0324,29.0381,28.981,29.0324,189500.0
2012-02-23 14:00:00,50.81,50.97,50.8,50.91,105100.0,29.0324,29.1238,29.0267,29.0896,105100.0
2012-02-23 14:30:00,50.91,50.91,50.83,50.84,118900.0,29.0896,29.0896,29.0438,29.0496,118900.0
2012-02-23 15:00:00,50.85,50.91,50.84,50.91,140200.0,29.0553,29.0896,29.0496,29.0896,140200.0
2012-02-23 15:30:00,50.9,50.97,50.89,50.92,618300.0,29.0838,29.1238,29.0781,29.0953,618300.0
2012-02-24 09:30:00,51.0,51.09,50.84,51.0,230700.0,29.141,29.1924,29.0496,29.141,230700.0
2012-02-24 10:00:00,51.01,51.22,50.95,51.18,149100.0,29.1467,29.2667,29.1124,29.2438,149100.0
2012-02-24 10:30:00,51.18,51.22,51.15,51.2,95600.0,29.2438,29.2667,29.2267,29.2553,95600.0
2012-02-24 11:00:00,51.2,51.25,51.15,51.22,70000.0,29.2553,29.2838,29.2267,29.2667,70000.0
2012-02-24 11:30:00,51.22,51.4,51.2,51.38,99100.0,29.2667,29.3695,29.2553,29.3581,99100.0
2012-02-24 12:00:00,51.37,51.43,51.36,51.4,129800.0,29.3524,29.3867,29.3467,29.3695,129800.0
2012-02-24 12:30:00,51.41,51.5,51.36,51.49,121000.0,29.3753,29.4267,29.3467,29.421,121000.0
2012-02-24 13:00:00,51.48,51.5,51.34,51.35,163100.0,29.4153,29.4267,29.3353,29.341,163100.0
2012-02-24 13:30:00,51.35,51.36,51.27,51.29,127400.0,29.341,29.3467,29.2953,29.3067,127400.0
2012-02-24 14:00:00,51.29,51.33,51.27,51.29,112700.0,29.3067,29.3295,29.2953,29.3067,112700.0
2012-02-24 14:30:00,51.28,51.29,51.24,51.26,215200.0,29.301,29.3067,29.2781,29.2895,215200.0
2012-02-24 15:00:00,51.27,51.29,51.25,51.27,196100.0,29.2953,29.3067,29.2838,29.2953,196100.0
2012-02-24 15:30:00,51.26,51.33,51.25,51.31,409500.0,29.2895,29.3295,29.2838,29.3181,409500.0
2012-02-27 09:30:00,51.14,51.41,51.0,51.02,252400.0,29.221,29.3753,29.141,29.1524,252400.0
2012-02-27 10:00:00,51.03,51.1,50.95,51.1,217800.0,29.1581,29.1981,29.1124,29.1981,217800.0
2012-02-27 10:30:00,51.1,51.32,51.1,51.27,149000.0,29.1981,29.3238,29.1981,29.2953,149000.0
2012-02-27 11:00:00,51.27,51.4,51.22,51.4,177200.0,29.2953,29.3695,29.2667,29.3695,177200.0
2012-02-27 11:30:00,51.4,51.41,51.33,51.39,83300.0,29.3695,29.3753,29.3295,29.3638,83300.0
2012-02-27 12:00:00,51.38,51.39,51.24,51.31,89600.0,29.3581,29.3638,29.2781,29.3181,89600.0
2012-02-27 12:30:00,51.3,51.38,51.25,51.36,72000.0,29.3124,29.3581,29.2838,29.3467,72000.0
2012-02-27 13:00:00,51.36,51.41,51.29,51.34,74000.0,29.3467,29.3753,29.3067,29.3353,74000.0
2012-02-27 13:30:00,51.33,51.41,51.31,51.35,95900.0,29.3295,29.3753,29.3181,29.341,95900.0
2012-02-27 14:00:00,51.35,51.36,51.3,51.32,82900.0,29.341,29.3467,29.3124,29.3238,82900.0
2012-02-27 14:30:00,51.32,51.41,51.31,51.38,106600.0,29.3238,29.3753,29.3181,29.3581,106600.0
2012-02-27 15:00:00,51.38,51.51,51.37,51.45,204000.0,29.3581,29.4324,29.3524,29.3981,204000.0
2012-02-27 15:30:00,51.46,51.51,51.4,51.41,508200.0,29.4038,29.4324,29.3695,29.3753,508200.0
2012-02-28 09:30:00,51.51,51.65,51.35,51.49,188900.0,29.4324,29.5124,29.341,29.421,188900.0
2012-02-28 10:00:00,51.51,51.62,51.22,51.27,210900.0,29.4324,29.4952,29.2667,29.2953,210900.0
2012-02-28 10:30:00,51.26,51.35,51.16,51.2,123200.0,29.2895,29.341,29.2324,29.2553,123200.0
2012-02-28 11:00:00,51.19,51.26,51.17,51.26,85000.0,29.2495,29.2895,29.2381,29.2895,85000.0
2012-02-28 11:30:00,51.25,51.28,51.21,51.22,103500.0,29.2838,29.301,29.261,29.2667,103500.0
2012-02-28 12:00:00,51.21,51.22,51.13,51.17,116100.0,29.261,29.2667,29.2153,29.2381,116100.0
2012-02-28 12:30:00,51.16,51.18,51.14,51.16,96100.0,29.2324,29.2438,29.221,29.2324,96100.0
2012-02-28 13:00:00,51.15,51.16,51.1,51.11,86500.0,29.2267,29.2324,29.1981,29.2038,86500.0
2012-02-28 13:30:00,51.1,51.14,51.07,51.09,171600.0,29.1981,29.221,29.181,29.1924,171600.0
2012-02-28 14:00:00,51.08,51.13,51.08,51.08,61900.0,29.1867,29.2153,29.1867,29.1867,61900.0
2012-02-28 14:30:00,51.08,51.13,51.08,51.1,170700.0,29.1867,29.2153,29.1867,29.1981,170700.0
2012-02-28 15:00:00,51.11,51.19,51.1,51.18,239800.0,29.2038,29.2495,29.1981,29.2438,239800.0
2012-02-28 15:30:00,51.17,51.3,51.17,51.25,498400.0,29.2381,29.3124,29.2381,29.2838,498400.0
2012-02-29 09:30:00,50.79,50.94,50.48,50.5,301600.0,29.3243,29.4109,29.1453,29.1569,301600.0
2012-02-29 10:00:00,50.5,50.58,50.39,50.55,155600.0,29.1569,29.2031,29.0934,29.1857,155600.0
2012-02-29 10:30:00,50.55,50.56,50.45,50.53,137200.0,29.1857,29.1915,29.128,29.1742,137200.0
2012-02-29 11:00:00,50.53,50.54,50.33,50.36,134600.0,29.1742,29.18,29.0587,29.076,134600.0
2012-02-29 11:30:00,50.34,50.56,50.33,50.54,74600.0,29.0645,29.1915,29.0587,29.18,74600.0
2012-02-29 12:00:00,50.55,50.68,50.55,50.6,72900.0,29.1857,29.2608,29.1857,29.2146,72900.0
2012-02-29 12:30:00,50.61,50.61,50.53,50.54,44000.0,29.2204,29.2204,29.1742,29.18,44000.0
2012-02-29 13:00:00,50.54,50.65,50.54,50.62,47300.0,29.18,29.2435,29.18,29.2262,47300.0
2012-02-29 13:30:00,50.63,50.75,50.59,50.75,62300.0,29.2319,29.3012,29.2088,29.3012,62300.0
2012-02-29 14:00:00,50.75,50.76,50.62,50.63,56500.0,29.3012,29.307,29.2262,29.2319,56500.0
2012-02-29 14:30:00,50.63,50.65,50.59,50.62,73100.0,29.2319,29.2435,29.2088,29.2262,73100.0
2012-02-29 15:00:00,50.62,50.64,50.55,50.55,187000.0,29.2262,29.2377,29.1857,29.1857,187000.0
2012-02-29 15:30:00,50.55,50.58,50.45,50.48,615800.0,29.1857,29.2031,29.128,29.1453,615800.0
2012-03-01 09:30:00,50.24,50.77,50.24,50.77,256300.0,29.0068,29.3128,29.0068,29.3128,256300.0
2012-03-01 10:00:00,50.74,50.85,50.53,50.74,355600.0,29.2954,29.359,29.1742,29.2954,355600.0
2012-03-01 10:30:00,50.74,50.86,50.72,50.85,151600.0,29.2954,29.3647,29.2839,29.359,151600.0
2012-03-01 11:00:00,50.85,50.88,50.71,50.72,112100.0,29.359,29.3763,29.2781,29.2839,112100.0
2012-03-01 11:30:00,50.71,50.8,50.59,50.62,113500.0,29.2781,29.3301,29.2088,29.2262,113500.0
2012-03-01 12:00:00,50.62,50.66,50.59,50.59,93500.0,29.2262,29.2493,29.2088,29.2088,93500.0
2012-03-01 12:30:00,50.59,50.64,50.53,50.54,103600.0,29.2088,29.2377,29.1742,29.18,103600.0
2012-03-01 13:00:00,50.55,50.61,50.51,50.6,80800.0,29.1857,29.2204,29.1626,29.2146,80800.0
2012-03-01 13:30:00,50.6,50.64,50.52,50.61,124000.0,29.2146,29.2377,29.1684,29.2204,124000.0
2012-03-01 14:00:00,50.61,50.63,50.55,50.55,105200.0,29.2204,29.2319,29.1857,29.1857,105200.0
2012-03-01 14:30:00,50.56,50.57,50.52,50.52,74600.0,29.1915,29.1973,29.1684,29.1684,74600.0
2012-03-01 15:00:00,50.53,50.55,50.26,50.31,164200.0,29.1742,29.1857,29.0183,29.0472,164200.0
2012-03-01 15:30:00,50.31,50.46,50.17,50.41,508300.0,29.0472,29.1338,28.9663,29.1049,508300.0
2012-03-02 09:30:00,50.38,50.44,50.18,50.27,106600.0,29.0876,29.1222,28.9721,29.0241,106600.0
2012-03-02 10:00:00,50.27,50.33,50.21,50.24,100300.0,29.0241,29.0587,28.9894,29.0068,100300.0
2012-03-02 10:30:00,50.25,50.3,50.19,50.2,112500.0,29.0125,29.0414,28.9779,28.9837,112500.0
2012-03-02 11:00:00,50.21,50.23,50.13,50.22,81600.0,28.9894,29.001,28.9433,28.9952,81600.0
2012-03-02 11:30:00,50.22,50.29,50.19,50.21,67200.0,28.9952,29.0356,28.9779,28.9894,67200.0
2012-03-02 12:00:00,50.21,50.39,50.2,50.38,79300.0,28.9894,29.0934,28.9837,29.0876,79300.0
2012-03-02 12:30:00,50.39,50.43,50.35,50.39,64500.0,29.0934,29.1165,29.0703,29.0934,64500.0
2012-03-02 13:00:00,50.4,50.44,50.31,50.36,126200.0,29.0991,29.1222,29.0472,29.076,126200.0
2012-03-02 13:30:00,50.36,50.38,50.3,50.36,134600.0,29.076,29.0876,29.0414,29.076,134600.0
2012-03-02 14:00:00,50.37,50.42,50.37,50.39,71300.0,29.0818,29.1107,29.0818,29.0934,71300.0
2012-03-02 14:30:00,50.38,50.54,50.33,50.53,131400.0,29.0876,29.18,29.0587,29.1742,131400.0
2012-03-02 15:00:00,50.54,50.63,50.5,50.63,122500.0,29.18,29.2319,29.1569,29.2319,122500.0
2012-03-02 15:30:00,50.62,50.65,50.47,50.49,398900.0,29.2262,29.2435,29.1396,29.1511,398900.0
2012-03-05 09:30:00,50.38,50.45,50.21,50.24,111200.0,29.0876,29.128,28.9894,29.0068,111200.0
2012-03-05 10:00:00,50.25,50.35,50.23,50.34,129200.0,29.0125,29.0703,29.001,29.0645,129200.0
2012-03-05 10:30:00,50.33,50.43,50.3,50.42,74100.0,29.0587,29.1165,29.0414,29.1107,74100.0
2012-03-05 11:00:00,50.42,50.55,50.39,50.51,90600.0,29.1107,29.1857,29.0934,29.1626,90600.0
2012-03-05 11:30:00,50.51,50.62,50.49,50.6,64200.0,29.1626,29.2262,29.1511,29.2146,64200.0
2012-03-05 12:00:00,50.61,50.7,50.55,50.69,70200.0,29.2204,29.2723,29.1857,29.2666,70200.0
2012-03-05 12:30:00,50.69,50.69,50.6,50.62,55100.0,29.2666,29.2666,29.2146,29.2262,55100.0
2012-03-05 13:00:00,50.61,50.7,50.61,50.7,50600.0,29.2204,29.2723,29.2204,29.2723,50600.0
2012-03-05 13:30:00,50.7,50.82,50.68,50.81,84000.0,29.2723,29.3416,29.2608,29.3359,84000.0
2012-03-05 14:00:00,50.8,50.89,50.79,50.89,87800.0,29.3301,29.382,29.3243,29.382,87800.0
2012-03-05 14:30:00,50.89,50.9,50.82,50.87,87000.0,29.382,29.3878,29.3416,29.3705,87000.0
2012-03-05 15:00:00,50.88,50.9,50.79,50.88,153600.0,29.3763,29.3878,29.3243,29.3763,153600.0
2012-03-05 15:30:00,50.89,50.92,50.82,50.83,313600.0,29.382,29.3994,29.3416,29.3474,313600.0
2012-03-06 09:30:00,50.57,50.63,50.23,50.33,277900.0,29.1973,29.2319,29.001,29.0587,277900.0
2012-03-06 10:00:00,50.33,50.5,50.3,50.45,236100.0,29.0587,29.1569,29.0414,29.128,236100.0
2012-03-06 10:30:00,50.45,50.52,50.42,50.42,114800.0,29.128,29.1684,29.1107,29.1107,114800.0
2012-03-06 11:00:00,50.42,50.5,50.4,50.47,69800.0,29.1107,29.1569,29.0991,29.1396,69800.0
2012-03-06 11:30:00,50.47,50.53,50.39,50.52,128200.0,29.1396,29.1742,29.0934,29.1684,128200.0
2012-03-06 12:00:00,50.52,50.55,50.41,50.48,50100.0,29.1684,29.1857,29.1049,29.1453,50100.0
2012-03-06 12:30:00,50.48,50.63,50.47,50.59,34300.0,29.1453,29.2319,29.1396,29.2088,34300.0
2012-03-06 13:00:00,50.59,50.65,50.55,50.58,47900.0,29.2088,29.2435,29.1857,29.2031,47900.0
2012-03-06 13:30:00,50.59,50.61,50.51,50.54,37400.0,29.2088,29.2204,29.1626,29.18,37400.0
2012-03-06 14:00:00,50.55,50.63,50.55,50.56,67900.0,29.1857,29.2319,29.1857,29.1915,67900.0
2012-03-06 14:30:00,50.55,50.55,50.47,50.48,87800.0,29.1857,29.1857,29.1396,29.1453,87800.0
2012-03-06 15:00:00,50.49,50.57,50.48,50.54,73700.0,29.1511,29.1973,29.1453,29.18,73700.0
2012-03-06 15:30:00,50.54,50.62,50.5,50.54,283300.0,29.18,29.2262,29.1569,29.18,283300.0
2012-03-07 09:30:00,50.41,50.44,50.22,50.23,126700.0,29.1049,29.1222,28.9952,29.001,126700.0
2012-03-07 10:00:00,50.23,50.31,50.16,50.17,102800.0,29.001,29.0472,28.9606,28.9663,102800.0
2012-03-07 10:30:00,50.17,50.27,50.13,50.25,78200.0,28.9663,29.0241,28.9433,29.0125,78200.0
2012-03-07 11:00:00,50.26,50.38,50.21,50.25,119300.0,29.0183,29.0876,28.9894,29.0125,119300.0
2012-03-07 11:30:00,50.25,50.37,50.25,50.33,58700.0,29.0125,29.0818,29.0125,29.0587,58700.0
2012-03-07 12:00:00,50.33,50.35,50.28,50.32,39100.0,29.0587,29.0703,29.0299,29.053,39100.0
2012-03-07 12:30:00,50.32,50.36,50.3,50.31,45700.0,29.053,29.076,29.0414,29.0472,45700.0
2012-03-07 13:00:00,50.31,50.34,50.28,50.33,57900.0,29.0472,29.0645,29.0299,29.0587,57900.0
2012-03-07 13:30:00,50.33,50.41,50.28,50.28,72100.0,29.0587,29.1049,29.0299,29.0299,72100.0
2012-03-07 14:00:00,50.29,50.42,50.28,50.41,65900.0,29.0356,29.1107,29.0299,29.1049,65900.0
2012-03-07 14:30:00,50.41,50.46,50.37,50.44,82200.0,29.1049,29.1338,29.0818,29.1222,82200.0
2012-03-07 15:00:00,50.44,50.55,50.44,50.54,197400.0,29.1222,29.1857,29.1222,29.18,197400.0
2012-03-07 15:30:00,50.54,50.57,50.46,50.47,387800.0,29.18,29.1973,29.1338,29.1396,387800.0
2012-03-08 09:30:00,50.62,50.7,50.42,50.42,154300.0,29.2262,29.2723,29.1107,29.1107,154300.0
2012-03-08 10:00:00,50.43,50.5,50.36,50.4,96700.0,29.1165,29.1569,29.076,29.0991,96700.0
2012-03-08 10:30:00,50.41,50.52,50.41,50.48,58500.0,29.1049,29.1684,29.1049,29.1453,58500.0
2012-03-08 11:00:00,50.47,50.49,50.31,50.33,107400.0,29.1396,29.1511,29.0472,29.0587,107400.0
2012-03-08 11:30:00,50.32,50.45,50.31,50.42,132900.0,29.053,29.128,29.0472,29.1107,132900.0
2012-03-08 12:00:00,50.42,50.46,50.4,50.41,52100.0,29.1107,29.1338,29.0991,29.1049,52100.0
2012-03-08 12:30:00,50.41,50.47,50.41,50.45,46300.0,29.1049,29.1396,29.1049,29.128,46300.0
2012-03-08 13:00:00,50.45,50.45,50.38,50.42,59800.0,29.128,29.128,29.0876,29.1107,59800.0
2012-03-08 13:30:00,50.42,50.45,50.4,50.45,59900.0,29.1107,29.128,29.0991,29.128,59900.0
2012-03-08 14:00:00,50.44,50.49,50.42,50.48,34800.0,29.1222,29.1511,29.1107,29.1453,34800.0
2012-03-08 14:30:00,50.48,50.65,50.48,50.64,155700.0,29.1453,29.2435,29.1453,29.2377,155700.0
2012-03-08 15:00:00,50.65,50.69,50.64,50.68,112100.0,29.2435,29.2666,29.2377,29.2608,112100.0
2012-03-08 15:30:00,50.69,50.69,50.59,50.62,175800.0,29.2666,29.2666,29.2088,29.2262,175800.0
2012-03-09 09:30:00,50.76,50.76,50.38,50.5,114300.0,29.307,29.307,29.0876,29.1569,114300.0
2012-03-09 10:00:00,50.5,50.6,50.45,50.59,290600.0,29.1569,29.2146,29.128,29.2088,290600.0
2012-03-09 10:30:00,50.6,50.64,50.54,50.57,126200.0,29.2146,29.2377,29.18,29.1973,126200.0
2012-03-09 11:00:00,50.57,50.61,50.51,50.53,62600.0,29.1973,29.2204,29.1626,29.1742,62600.0
2012-03-09 11:30:00,50.53,50.67,50.51,50.67,182200.0,29.1742,29.255,29.1626,29.255,182200.0
2012-03-09 12:00:00,50.66,50.67,50.55,50.55,80300.0,29.2493,29.255,29.1857,29.1857,80300.0
2012-03-09 12:30:00,50.56,50.59,50.51,50.58,55200.0,29.1915,29.2088,29.1626,29.2031,55200.0
2012-03-09 13:00:00,50.58,50.6,50.54,50.58,75500.0,29.2031,29.2146,29.18,29.2031,75500.0
2012-03-09 13:30:00,50.58,50.67,50.58,50.67,48900.0,29.2031,29.255,29.2031,29.255,48900.0
2012-03-09 14:00:00,50.67,50.69,50.65,50.69,46900.0,29.255,29.2666,29.2435,29.2666,46900.0
2012-03-09 14:30:00,50.69,50.71,50.65,50.68,114100.0,29.2666,29.2781,29.2435,29.2608,114100.0
2012-03-09 15:00:00,50.68,50.77,50.68,50.74,114000.0,29.2608,29.3128,29.2608,29.2954,114000.0
2012-03-09 15:30:00,50.75,50.79,50.71,50.79,296900.0,29.3012,29.3243,29.2781,29.3243,296900.0
2012-03-12 09:30:00,50.86,51.03,50.79,50.99,104200.0,29.3647,29.4629,29.3243,29.4398,104200.0
2012-03-12 10:00:00,50.98,51.1,50.94,51.05,185700.0,29.434,29.5033,29.4109,29.4744,185700.0
2012-03-12 10:30:00,51.05,51.2,51.01,51.04,339400.0,29.4744,29.561,29.4513,29.4687,339400.0
2012-03-12 11:00:00,51.04,51.27,51.03,51.26,345000.0,29.4687,29.6014,29.4629,29.5957,345000.0
2012-03-12 11:30:00,51.25,51.31,51.21,51.22,214900.0,29.5899,29.6245,29.5668,29.5726,214900.0
2012-03-12 12:00:00,51.23,51.32,51.2,51.29,81600.0,29.5784,29.6303,29.561,29.613,81600.0
2012-03-12 12:30:00,51.29,51.32,51.27,51.3,56900.0,29.613,29.6303,29.6014,29.6188,56900.0
2012-03-12 13:00:00,51.31,51.35,51.28,51.33,102200.0,29.6245,29.6476,29.6072,29.6361,102200.0
2012-03-12 13:30:00,51.34,51.4,51.33,51.35,122400.0,29.6419,29.6765,29.6361,29.6476,122400.0
2012-03-12 14:00:00,51.35,51.38,51.32,51.33,72200.0,29.6476,29.665,29.6303,29.6361,72200.0
2012-03-12 14:30:00,51.33,51.34,51.26,51.3,80500.0,29.6361,29.6419,29.5957,29.6188,80500.0
2012-03-12 15:00:00,51.31,51.38,51.29,51.35,128500.0,29.6245,29.665,29.613,29.6476,128500.0
2012-03-12 15:30:00,51.35,51.37,51.22,51.32,380300.0,29.6476,29.6592,29.5726,29.6303,380300.0
2012-03-13 09:30:00,51.38,51.47,51.21,51.38,89100.0,29.665,29.7169,29.5668,29.665,89100.0
2012-03-13 10:00:00,51.41,51.43,51.19,51.24,65200.0,29.6823,29.6938,29.5553,29.5841,65200.0
2012-03-13 10:30:00,51.23,51.33,51.2,51.21,57600.0,29.5784,29.6361,29.561,29.5668,57600.0
2012-03-13 11:00:00,51.21,51.24,51.1,51.13,77900.0,29.5668,29.5841,29.5033,29.5206,77900.0
2012-03-13 11:30:00,51.14,51.22,51.09,51.09,155100.0,29.5264,29.5726,29.4975,29.4975,155100.0
2012-03-13 12:00:00,51.09,51.14,51.06,51.1,78400.0,29.4975,29.5264,29.4802,29.5033,78400.0
2012-03-13 12:30:00,51.11,51.13,51.06,51.08,64200.0,29.5091,29.5206,29.4802,29.4917,64200.0
2012-03-13 13:00:00,51.08,51.16,51.06,51.07,78000.0,29.4917,29.5379,29.4802,29.486,78000.0
2012-03-13 13:30:00,51.07,51.08,51.04,51.07,71100.0,29.486,29.4917,29.4687,29.486,71100.0
2012-03-13 14:00:00,51.08,51.12,51.0,51.02,133200.0,29.4917,29.5148,29.4456,29.4571,133200.0
2012-03-13 14:30:00,51.02,51.11,51.0,51.08,167300.0,29.4571,29.5091,29.4456,29.4917,167300.0
2012-03-13 15:00:00,51.08,51.29,51.08,51.15,278000.0,29.4917,29.613,29.4917,29.5322,278000.0
2012-03-13 15:30:00,51.16,51.4,51.15,51.38,431400.0,29.5379,29.6765,29.5322,29.665,431400.0
2012-03-14 09:30:00,51.31,51.45,51.12,51.18,137100.0,29.6245,29.7054,29.5148,29.5495,137100.0
2012-03-14 10:00:00,51.18,51.21,50.95,51.0,122100.0,29.5495,29.5668,29.4167,29.4456,122100.0
2012-03-14 10:30:00,51.01,51.02,50.76,50.76,204600.0,29.4513,29.4571,29.307,29.307,204600.0
2012-03-14 11:00:00,50.77,50.84,50.71,50.76,347600.0,29.3128,29.3532,29.2781,29.307,347600.0
2012-03-14 11:30:00,50.76,50.82,50.75,50.8,259500.0,29.307,29.3416,29.3012,29.3301,259500.0
2012-03-14 12:00:00,50.8,50.83,50.77,50.8,151000.0,29.3301,29.3474,29.3128,29.3301,151000.0
2012-03-14 12:30:00,50.8,50.81,50.76,50.78,78800.0,29.3301,29.3359,29.307,29.3185,78800.0
2012-03-14 13:00:00,50.78,50.79,50.62,50.64,89900.0,29.3185,29.3243,29.2262,29.2377,89900.0
2012-03-14 13:30:00,50.64,50.65,50.51,50.52,106400.0,29.2377,29.2435,29.1626,29.1684,106400.0
2012-03-14 14:00:00,50.52,50.57,50.46,50.57,123100.0,29.1684,29.1973,29.1338,29.1973,123100.0
2012-03-14 14:30:00,50.56,50.63,50.52,50.54,105600.0,29.1915,29.2319,29.1684,29.18,105600.0
2012-03-14 15:00:00,50.54,50.57,50.46,50.5,219900.0,29.18,29.1973,29.1338,29.1569,219900.0
2012-03-14 15:30:00,50.49,50.55,50.48,50.54,323800.0,29.1511,29.1857,29.1453,29.18,323800.0
2012-03-15 09:30:00,50.51,50.85,50.34,50.43,221100.0,29.1626,29.359,29.0645,29.1165,221100.0
2012-03-15 10:00:00,50.44,50.55,50.38,50.5,177200.0,29.1222,29.1857,29.0876,29.1569,177200.0
2012-03-15 10:30:00,50.52,50.57,50.43,50.43,88800.0,29.1684,29.1973,29.1165,29.1165,88800.0
2012-03-15 11:00:00,50.43,50.45,50.33,50.43,105000.0,29.1165,29.128,29.0587,29.1165,105000.0
2012-03-15 11:30:00,50.43,50.49,50.36,50.48,81400.0,29.1165,29.1511,29.076,29.1453,81400.0
2012-03-15 12:00:00,50.48,50.62,50.46,50.58,77500.0,29.1453,29.2262,29.1338,29.2031,77500.0
2012-03-15 12:30:00,50.58,50.58,50.44,50.5,74200.0,29.2031,29.2031,29.1222,29.1569,74200.0
2012-03-15 13:00:00,50.49,50.56,50.48,50.52,144000.0,29.1511,29.1915,29.1453,29.1684,144000.0
2012-03-15 13:30:00,50.53,50.63,50.5,50.61,117600.0,29.1742,29.2319,29.1569,29.2204,117600.0
2012-03-15 14:00:00,50.61,50.63,50.56,50.57,92100.0,29.2204,29.2319,29.1915,29.1973,92100.0
2012-03-15 14:30:00,50.56,50.57,50.48,50.54,121800.0,29.1915,29.1973,29.1453,29.18,121800.0
2012-03-15 15:00:00,50.54,50.6,50.49,50.49,142700.0,29.18,29.2146,29.1511,29.1511,142700.0
2012-03-15 15:30:00,50.5,50.52,50.4,50.48,438500.0,29.1569,29.1684,29.0991,29.1453,438500.0
2012-03-16 09:30:00,50.44,50.57,50.35,50.41,851900.0,29.1222,29.1973,29.0703,29.1049,851900.0
2012-03-16 10:00:00,50.41,50.66,50.35,50.59,134900.0,29.1049,29.2493,29.0703,29.2088,134900.0
2012-03-16 10:30:00,50.58,50.63,50.46,50.48,134800.0,29.2031,29.2319,29.1338,29.1453,134800.0
2012-03-16 11:00:00,50.49,50.52,50.39,50.5,106500.0,29.1511,29.1684,29.0934,29.1569,106500.0
2012-03-16 11:30:00,50.5,50.5,50.39,50.44,46400.0,29.1569,29.1569,29.0934,29.1222,46400.0
2012-03-16 12:00:00,50.42,50.45,50.37,50.43,59500.0,29.1107,29.128,29.0818,29.1165,59500.0
2012-03-16 12:30:00,50.43,50.45,50.4,50.43,55000.0,29.1165,29.128,29.0991,29.1165,55000.0
2012-03-16 13:00:00,50.43,50.44,50.27,50.28,85100.0,29.1165,29.1222,29.0241,29.0299,85100.0
2012-03-16 13:30:00,50.28,50.33,50.24,50.27,71700.0,29.0299,29.0587,29.0068,29.0241,71700.0
2012-03-16 14:00:00,50.28,50.37,50.28,50.34,110400.0,29.0299,29.0818,29.0299,29.0645,110400.0
2012-03-16 14:30:00,50.33,50.34,50.24,50.3,165900.0,29.0587,29.0645,29.0068,29.0414,165900.0
2012-03-16 15:00:00,50.29,50.32,50.27,50.3,147100.0,29.0356,29.053,29.0241,29.0414,147100.0
2012-03-16 15:30:00,50.3,50.38,50.27,50.35,202300.0,29.0414,29.0876,29.0241,29.0703,202300.0
2012-03-19 09:30:00,50.25,50.42,50.17,50.33,129700.0,29.0125,29.1107,28.9663,29.0587,129700.0
2012-03-19 10:00:00,50.32,50.73,50.32,50.59,183200.0,29.053,29.2897,29.053,29.2088,183200.0
2012-03-19 10:30:00,50.6,50.63,50.47,50.62,99400.0,29.2146,29.2319,29.1396,29.2262,99400.0
2012-03-19 11:00:00,50.61,50.69,50.58,50.58,110300.0,29.2204,29.2666,29.2031,29.2031,110300.0
2012-03-19 11:30:00,50.59,50.61,50.47,50.53,84900.0,29.2088,29.2204,29.1396,29.1742,84900.0
2012-03-19 12:00:00,50.54,50.58,50.51,50.57,48900.0,29.18,29.2031,29.1626,29.1973,48900.0
2012-03-19 12:30:00,50.55,50.62,50.5,50.55,65300.0,29.1857,29.2262,29.1569,29.1857,65300.0
2012-03-19 13:00:00,50.55,50.61,50.53,50.57,47900.0,29.1857,29.2204,29.1742,29.1973,47900.0
2012-03-19 13:30:00,50.57,50.57,50.44,50.46,64500.0,29.1973,29.1973,29.1222,29.1338,64500.0
2012-03-19 14:00:00,50.46,50.49,50.33,50.37,78700.0,29.1338,29.1511,29.0587,29.0818,78700.0
2012-03-19 14:30:00,50.38,50.43,50.27,50.37,141900.0,29.0876,29.1165,29.0241,29.0818,141900.0
2012-03-19 15:00:00,50.37,50.41,50.33,50.36,111300.0,29.0818,29.1049,29.0587,29.076,111300.0
2012-03-19 15:30:00,50.37,50.37,50.19,50.25,290400.0,29.0818,29.0818,28.9779,29.0125,290400.0
2012-03-20 09:30:00,50.25,50.58,50.23,50.42,236500.0,29.0125,29.2031,29.001,29.1107,236500.0
2012-03-20 10:00:00,50.42,50.52,50.29,50.41,153400.0,29.1107,29.1684,29.0356,29.1049,153400.0
2012-03-20 10:30:00,50.41,50.45,50.36,50.39,96500.0,29.1049,29.128,29.076,29.0934,96500.0
2012-03-20 11:00:00,50.39,50.55,50.39,50.48,123300.0,29.0934,29.1857,29.0934,29.1453,123300.0
2012-03-20 11:30:00,50.47,50.52,50.41,50.51,91100.0,29.1396,29.1684,29.1049,29.1626,91100.0
2012-03-20 12:00:00,50.5,50.6,50.48,50.57,116500.0,29.1569,29.2146,29.1453,29.1973,116500.0
2012-03-20 12:30:00,50.57,50.62,50.57,50.62,79700.0,29.1973,29.2262,29.1973,29.2262,79700.0
2012-03-20 13:00:00,50.62,50.74,50.62,50.74,177300.0,29.2262,29.2954,29.2262,29.2954,177300.0
2012-03-20 13:30:00,50.74,50.81,50.73,50.8,165300.0,29.2954,29.3359,29.2897,29.3301,165300.0
2012-03-20 14:00:00,50.79,50.84,50.77,50.82,182800.0,29.3243,29.3532,29.3128,29.3416,182800.0
2012-03-20 14:30:00,50.81,50.82,50.7,50.71,204100.0,29.3359,29.3416,29.2723,29.2781,204100.0
2012-03-20 15:00:00,50.72,50.74,50.66,50.7,193400.0,29.2839,29.2954,29.2493,29.2723,193400.0
2012-03-20 15:30:00,50.69,50.69,50.6,50.67,322800.0,29.2666,29.2666,29.2146,29.255,322800.0
2012-03-21 09:30:00,50.64,50.77,50.54,50.54,199500.0,29.2377,29.3128,29.18,29.18,199500.0
2012-03-21 10:00:00,50.54,50.67,50.48,50.48,134000.0,29.18,29.255,29.1453,29.1453,134000.0
2012-03-21 10:30:00,50.49,50.53,50.43,50.45,108600.0,29.1511,29.1742,29.1165,29.128,108600.0
2012-03-21 11:00:00,50.44,50.55,50.38,50.51,79900.0,29.1222,29.1857,29.0876,29.1626,79900.0
2012-03-21 11:30:00,50.51,50.6,50.49,50.55,90300.0,29.1626,29.2146,29.1511,29.1857,90300.0
2012-03-21 12:00:00,50.55,50.62,50.55,50.58,60200.0,29.1857,29.2262,29.1857,29.2031,60200.0
2012-03-21 12:30:00,50.58,50.59,50.47,50.5,71700.0,29.2031,29.2088,29.1396,29.1569,71700.0
2012-03-21 13:00:00,50.5,50.53,50.44,50.45,44400.0,29.1569,29.1742,29.1222,29.128,44400.0
2012-03-21 13:30:00,50.45,50.46,50.39,50.41,69900.0,29.128,29.1338,29.0934,29.1049,69900.0
2012-03-21 14:00:00,50.42,50.49,50.39,50.49,88200.0,29.1107,29.1511,29.0934,29.1511,88200.0
2012-03-21 14:30:00,50.49,50.55,50.47,50.55,41500.0,29.1511,29.1857,29.1396,29.1857,41500.0
2012-03-21 15:00:00,50.53,50.61,50.52,50.52,90200.0,29.1742,29.2204,29.1684,29.1684,90200.0
2012-03-21 15:30:00,50.52,50.53,50.44,50.46,202400.0,29.1684,29.1742,29.1222,29.1338,202400.0
2012-03-22 09:30:00,50.21,50.46,50.2,50.4,146500.0,28.9894,29.1338,28.9837,29.0991,146500.0
2012-03-22 10:00:00,50.39,50.65,50.33,50.63,119100.0,29.0934,29.2435,29.0587,29.2319,119100.0
2012-03-22 10:30:00,50.61,50.63,50.43,50.46,144900.0,29.2204,29.2319,29.1165,29.1338,144900.0
2012-03-22 11:00:00,50.45,50.47,50.28,50.36,129700.0,29.128,29.1396,29.0299,29.076,129700.0
2012-03-22 11:30:00,50.37,50.47,50.37,50.4,91600.0,29.0818,29.1396,29.0818,29.0991,91600.0
2012-03-22 12:00:00,50.4,50.51,50.39,50.42,95100.0,29.0991,29.1626,29.0934,29.1107,95100.0
2012-03-22 12:30:00,50.42,50.44,50.36,50.39,64700.0,29.1107,29.1222,29.076,29.0934,64700.0
2012-03-22 13:00:00,50.39,50.4,50.32,50.33,79900.0,29.0934,29.0991,29.053,29.0587,79900.0
2012-03-22 13:30:00,50.33,50.35,50.28,50.29,59100.0,29.0587,29.0703,29.0299,29.0356,59100.0
2012-03-22 14:00:00,50.3,50.33,50.26,50.3,141700.0,29.0414,29.0587,29.0183,29.0414,141700.0
2012-03-22 14:30:00,50.3,50.4,50.26,50.39,271100.0,29.0414,29.0991,29.0183,29.0934,271100.0
2012-03-22 15:00:00,50.39,50.42,50.33,50.38,326700.0,29.0934,29.1107,29.0587,29.0876,326700.0
2012-03-22 15:30:00,50.39,50.46,50.33,50.43,558900.0,29.0934,29.1338,29.0587,29.1165,558900.0
2012-03-23 09:30:00,50.48,50.71,50.31,50.37,130200.0,29.1453,29.2781,29.0472,29.0818,130200.0
2012-03-23 10:00:00,50.34,50.49,50.3,50.38,124100.0,29.0645,29.1511,29.0414,29.0876,124100.0
2012-03-23 10:30:00,50.38,50.39,50.3,50.36,85300.0,29.0876,29.0934,29.0414,29.076,85300.0
2012-03-23 11:00:00,50.37,50.39,50.31,50.38,146900.0,29.0818,29.0934,29.0472,29.0876,146900.0
2012-03-23 11:30:00,50.38,50.45,50.37,50.4,92700.0,29.0876,29.128,29.0818,29.0991,92700.0
2012-03-23 12:00:00,50.41,50.43,50.35,50.36,164500.0,29.1049,29.1165,29.0703,29.076,164500.0
2012-03-23 12:30:00,50.36,50.37,50.3,50.33,80500.0,29.076,29.0818,29.0414,29.0587,80500.0
2012-03-23 13:00:00,50.32,50.38,50.32,50.34,74100.0,29.053,29.0876,29.053,29.0645,74100.0
2012-03-23 13:30:00,50.34,50.35,50.3,50.3,47600.0,29.0645,29.0703,29.0414,29.0414,47600.0
2012-03-23 14:00:00,50.3,50.33,50.3,50.32,51900.0,29.0414,29.0587,29.0414,29.053,51900.0
2012-03-23 14:30:00,50.31,50.32,50.24,50.26,107500.0,29.0472,29.053,29.0068,29.0183,107500.0
2012-03-23 15:00:00,50.27,50.38,50.27,50.38,82600.0,29.0241,29.0876,29.0241,29.0876,82600.0
2012-03-23 15:30:00,50.38,50.39,50.25,50.28,418200.0,29.0876,29.0934,29.0125,29.0299,418200.0
2012-03-26 09:30:00,50.53,50.78,50.47,50.68,172100.0,29.1742,29.3185,29.1396,29.2608,172100.0
2012-03-26 10:00:00,50.68,50.94,50.63,50.81,144500.0,29.2608,29.4109,29.2319,29.3359,144500.0
2012-03-26 10:30:00,50.82,50.89,50.57,50.57,131100.0,29.3416,29.382,29.1973,29.1973,131100.0
2012-03-26 11:00:00,50.57,50.66,50.53,50.6,82400.0,29.1973,29.2493,29.1742,29.2146,82400.0
2012-03-26 11:30:00,50.59,50.65,50.5,50.54,81600.0,29.2088,29.2435,29.1569,29.18,81600.0
2012-03-26 12:00:00,50.55,50.57,50.49,50.52,79400.0,29.1857,29.1973,29.1511,29.1684,79400.0
2012-03-26 12:30:00,50.53,50.53,50.45,50.45,52800.0,29.1742,29.1742,29.128,29.128,52800.0
2012-03-26 13:00:00,50.45,50.49,50.44,50.49,52500.0,29.128,29.1511,29.1222,29.1511,52500.0
2012-03-26 13:30:00,50.49,50.52,50.46,50.47,64400.0,29.1511,29.1684,29.1338,29.1396,64400.0
2012-03-26 14:00:00,50.47,50.56,50.47,50.56,91800.0,29.1396,29.1915,29.1396,29.1915,91800.0
2012-03-26 14:30:00,50.56,50.57,50.48,50.51,122600.0,29.1915,29.1973,29.1453,29.1626,122600.0
2012-03-26 15:00:00,50.52,50.68,50.52,50.57,131100.0,29.1684,29.2608,29.1684,29.1973,131100.0
2012-03-26 15:30:00,50.57,50.75,50.56,50.73,323300.0,29.1973,29.3012,29.1915,29.2897,323300.0
2012-03-27 09:30:00,50.71,50.97,50.7,50.96,129000.0,29.2781,29.4282,29.2723,29.4225,129000.0
2012-03-27 10:00:00,50.97,50.99,50.8,50.81,102500.0,29.4282,29.4398,29.3301,29.3359,102500.0
2012-03-27 10:30:00,50.81,50.9,50.79,50.86,55200.0,29.3359,29.3878,29.3243,29.3647,55200.0
2012-03-27 11:00:00,50.86,50.97,50.85,50.96,79700.0,29.3647,29.4282,29.359,29.4225,79700.0
2012-03-27 11:30:00,50.96,50.99,50.9,50.98,77700.0,29.4225,29.4398,29.3878,29.434,77700.0
2012-03-27 12:00:00,50.97,51.19,50.96,51.12,179800.0,29.4282,29.5553,29.4225,29.5148,179800.0
2012-03-27 12:30:00,51.13,51.13,51.02,51.1,74500.0,29.5206,29.5206,29.4571,29.5033,74500.0
2012-03-27 13:00:00,51.09,51.1,50.97,50.98,90200.0,29.4975,29.5033,29.4282,29.434,90200.0
2012-03-27 13:30:00,50.98,51.06,50.95,51.04,79000.0,29.434,29.4802,29.4167,29.4687,79000.0
2012-03-27 14:00:00,51.05,51.06,50.97,51.02,63300.0,29.4744,29.4802,29.4282,29.4571,63300.0
2012-03-27 14:30:00,51.03,51.03,50.91,50.98,102700.0,29.4629,29.4629,29.3936,29.434,102700.0
2012-03-27 15:00:00,50.98,51.07,50.96,51.04,127600.0,29.434,29.486,29.4225,29.4687,127600.0
2012-03-27 15:30:00,51.04,51.11,51.01,51.02,420800.0,29.4687,29.5091,29.4513,29.4571,420800.0
2012-03-28 09:30:00,50.88,51.08,50.78,51.0,174200.0,29.3763,29.4917,29.3185,29.4456,174200.0
2012-03-28 10:00:00,51.0,51.16,50.96,51.05,142300.0,29.4456,29.5379,29.4225,29.4744,142300.0
2012-03-28 10:30:00,51.05,51.07,50.87,50.96,118300.0,29.4744,29.486,29.3705,29.4225,118300.0
2012-03-28 11:00:00,50.97,51.02,50.91,50.94,69000.0,29.4282,29.4571,29.3936,29.4109,69000.0
2012-03-28 11:30:00,50.94,50.98,50.71,50.78,126500.0,29.4109,29.434,29.2781,29.3185,126500.0
2012-03-28 12:00:00,50.79,50.8,50.68,50.76,101100.0,29.3243,29.3301,29.2608,29.307,101100.0
2012-03-28 12:30:00,50.75,50.76,50.62,50.66,70800.0,29.3012,29.307,29.2262,29.2493,70800.0
2012-03-28 13:00:00,50.66,50.68,50.54,50.56,64500.0,29.2493,29.2608,29.18,29.1915,64500.0
2012-03-28 13:30:00,50.56,50.63,50.5,50.5,83900.0,29.1915,29.2319,29.1569,29.1569,83900.0
2012-03-28 14:00:00,50.5,50.6,50.46,50.5,141600.0,29.1569,29.2146,29.1338,29.1569,141600.0
2012-03-28 14:30:00,50.5,50.52,50.45,50.48,83800.0,29.1569,29.1684,29.128,29.1453,83800.0
2012-03-28 15:00:00,50.47,50.56,50.47,50.53,90600.0,29.1396,29.1915,29.1396,29.1742,90600.0
2012-03-28 15:30:00,50.52,50.72,50.51,50.71,294600.0,29.1684,29.2839,29.1626,29.2781,294600.0
2012-03-29 09:30:00,50.52,50.67,50.25,50.32,118800.0,29.1684,29.255,29.0125,29.053,118800.0
2012-03-29 10:00:00,50.33,50.37,50.18,50.33,220800.0,29.0587,29.0818,28.9721,29.0587,220800.0
2012-03-29 10:30:00,50.34,50.51,50.3,50.51,136000.0,29.0645,29.1626,29.0414,29.1626,136000.0
2012-03-29 11:00:00,50.51,50.63,50.47,50.51,130900.0,29.1626,29.2319,29.1396,29.1626,130900.0
2012-03-29 11:30:00,50.52,50.66,50.49,50.61,79900.0,29.1684,29.2493,29.1511,29.2204,79900.0
2012-03-29 12:00:00,50.62,50.73,50.61,50.69,64700.0,29.2262,29.2897,29.2204,29.2666,64700.0
2012-03-29 12:30:00,50.68,50.7,50.64,50.66,41600.0,29.2608,29.2723,29.2377,29.2493,41600.0
2012-03-29 13:00:00,50.65,50.65,50.55,50.62,46500.0,29.2435,29.2435,29.1857,29.2262,46500.0
2012-03-29 13:30:00,50.63,50.68,50.62,50.65,36900.0,29.2319,29.2608,29.2262,29.2435,36900.0
2012-03-29 14:00:00,50.65,50.8,50.64,50.73,63200.0,29.2435,29.3301,29.2377,29.2897,63200.0
2012-03-29 14:30:00,50.72,50.74,50.66,50.66,50600.0,29.2839,29.2954,29.2493,29.2493,50600.0
2012-03-29 15:00:00,50.66,50.81,50.65,50.7,95400.0,29.2493,29.3359,29.2435,29.2723,95400.0
2012-03-29 15:30:00,50.7,50.82,50.67,50.78,202500.0,29.2723,29.3416,29.255,29.3185,202500.0
2012-03-30 09:30:00,50.86,51.14,50.81,51.0,213500.0,29.3647,29.5264,29.3359,29.4456,213500.0
2012-03-30 10:00:00,51.0,51.2,50.97,51.09,244900.0,29.4456,29.561,29.4282,29.4975,244900.0
2012-03-30 10:30:00,51.09,51.11,50.92,51.06,132000.0,29.4975,29.5091,29.3994,29.4802,132000.0
2012-03-30 11:00:00,51.06,51.14,51.05,51.13,111400.0,29.4802,29.5264,29.4744,29.5206,111400.0
2012-03-30 11:30:00,51.14,51.19,51.09,51.11,130500.0,29.5264,29.5553,29.4975,29.5091,130500.0
2012-03-30 12:00:00,51.12,51.16,51.09,51.13,74000.0,29.5148,29.5379,29.4975,29.5206,74000.0
2012-03-30 12:30:00,51.13,51.18,51.11,51.11,56600.0,29.5206,29.5495,29.5091,29.5091,56600.0
2012-03-30 13:00:00,51.12,51.19,51.11,51.14,77100.0,29.5148,29.5553,29.5091,29.5264,77100.0
2012-03-30 13:30:00,51.14,51.18,51.08,51.1,47400.0,29.5264,29.5495,29.4917,29.5033,47400.0
2012-03-30 14:00:00,51.11,51.18,51.11,51.16,106800.0,29.5091,29.5495,29.5091,29.5379,106800.0
2012-03-30 14:30:00,51.16,51.22,51.15,51.19,96600.0,29.5379,29.5726,29.5322,29.5553,96600.0
2012-03-30 15:00:00,51.2,51.24,51.16,51.19,108400.0,29.561,29.5841,29.5379,29.5553,108400.0
2012-03-30 15:30:00,51.19,51.22,51.11,51.2,443800.0,29.5553,29.5726,29.5091,29.561,443800.0
2012-04-02 09:30:00,51.17,51.35,51.02,51.03,223300.0,29.5437,29.6476,29.4571,29.4629,223300.0
2012-04-02 10:00:00,51.05,51.35,51.01,51.33,126100.0,29.4744,29.6476,29.4513,29.6361,126100.0
2012-04-02 10:30:00,51.32,51.38,51.26,51.31,136300.0,29.6303,29.665,29.5957,29.6245,136300.0
2012-04-02 11:00:00,51.31,51.5,51.3,51.48,117700.0,29.6245,29.7342,29.6188,29.7227,117700.0
2012-04-02 11:30:00,51.48,51.61,51.47,51.6,97100.0,29.7227,29.7977,29.7169,29.792,97100.0
2012-04-02 12:00:00,51.6,51.66,51.58,51.6,119900.0,29.792,29.8266,29.7804,29.792,119900.0
2012-04-02 12:30:00,51.6,51.75,51.58,51.75,95800.0,29.792,29.8786,29.7804,29.8786,95800.0
2012-04-02 13:00:00,51.74,51.75,51.63,51.64,114800.0,29.8728,29.8786,29.8093,29.8151,114800.0
2012-04-02 13:30:00,51.64,51.66,51.53,51.55,58700.0,29.8151,29.8266,29.7516,29.7631,58700.0
2012-04-02 14:00:00,51.56,51.63,51.55,51.57,49500.0,29.7689,29.8093,29.7631,29.7747,49500.0
2012-04-02 14:30:00,51.58,51.62,51.53,51.61,97100.0,29.7804,29.8035,29.7516,29.7977,97100.0
2012-04-02 15:00:00,51.61,51.63,51.58,51.59,113400.0,29.7977,29.8093,29.7804,29.7862,113400.0
2012-04-02 15:30:00,51.59,51.59,51.4,51.51,333100.0,29.7862,29.7862,29.6765,29.74,333100.0
2012-04-03 09:30:00,51.39,51.59,51.33,51.53,245400.0,29.6707,29.7862,29.6361,29.7516,245400.0
2012-04-03 10:00:00,51.54,51.58,51.36,51.38,173000.0,29.7573,29.7804,29.6534,29.665,173000.0
2012-04-03 10:30:00,51.4,51.55,51.38,51.4,152600.0,29.6765,29.7631,29.665,29.6765,152600.0
2012-04-03 11:00:00,51.4,51.5,51.35,51.46,187200.0,29.6765,29.7342,29.6476,29.7111,187200.0
2012-04-03 11:30:00,51.45,51.51,51.43,51.45,132900.0,29.7054,29.74,29.6938,29.7054,132900.0
2012-04-03 12:00:00,51.44,51.48,51.37,51.42,133200.0,29.6996,29.7227,29.6592,29.6881,133200.0
2012-04-03 12:30:00,51.42,51.45,51.41,51.44,105600.0,29.6881,29.7054,29.6823,29.6996,105600.0
2012-04-03 13:00:00,51.45,51.52,51.44,51.5,103500.0,29.7054,29.7458,29.6996,29.7342,103500.0
2012-04-03 13:30:00,51.5,51.57,51.49,51.55,119600.0,29.7342,29.7747,29.7285,29.7631,119600.0
2012-04-03 14:00:00,51.55,51.55,51.3,51.36,197700.0,29.7631,29.7631,29.6188,29.6534,197700.0
2012-04-03 14:30:00,51.36,51.38,51.21,51.26,131600.0,29.6534,29.665,29.5668,29.5957,131600.0
2012-04-03 15:00:00,51.27,51.47,51.26,51.42,150300.0,29.6014,29.7169,29.5957,29.6881,150300.0
2012-04-03 15:30:00,51.42,51.6,51.41,51.52,275500.0,29.6881,29.792,29.6823,29.7458,275500.0
2012-04-04 09:30:00,51.39,51.62,51.25,51.54,182900.0,29.6707,29.8035,29.5899,29.7573,182900.0
2012-04-04 10:00:00,51.53,51.7,51.49,51.63,176000.0,29.7516,29.8497,29.7285,29.8093,176000.0
2012-04-04 10:30:00,51.62,51.77,51.55,51.68,173100.0,29.8035,29.8901,29.7631,29.8382,173100.0
2012-04-04 11:00:00,51.68,51.82,51.68,51.76,147200.0,29.8382,29.919,29.8382,29.8844,147200.0
2012-04-04 11:30:00,51.76,51.87,51.73,51.76,126500.0,29.8844,29.9479,29.867,29.8844,126500.0
2012-04-04 12:00:00,51.76,51.84,51.71,51.71,103200.0,29.8844,29.9305,29.8555,29.8555,103200.0
2012-04-04 12:30:00,51.71,51.77,51.68,51.76,51300.0,29.8555,29.8901,29.8382,29.8844,51300.0
2012-04-04 13:00:00,51.76,51.78,51.67,51.67,70100.0,29.8844,29.8959,29.8324,29.8324,70100.0
2012-04-04 13:30:00,51.67,51.77,51.65,51.75,198400.0,29.8324,29.8901,29.8208,29.8786,198400.0
2012-04-04 14:00:00,51.75,51.76,51.59,51.6,78500.0,29.8786,29.8844,29.7862,29.792,78500.0
2012-04-04 14:30:00,51.6,51.75,51.6,51.69,89000.0,29.792,29.8786,29.792,29.8439,89000.0
2012-04-04 15:00:00,51.68,51.69,51.55,51.62,157000.0,29.8382,29.8439,29.7631,29.8035,157000.0
2012-04-04 15:30:00,51.62,51.68,51.57,51.6,345700.0,29.8035,29.8382,29.7747,29.792,345700.0
2012-04-05 09:30:00,51.47,51.48,51.28,51.32,172700.0,29.7169,29.7227,29.6072,29.6303,172700.0
2012-04-05 10:00:00,51.32,51.51,51.3,51.42,147600.0,29.6303,29.74,29.6188,29.6881,147600.0
2012-04-05 10:30:00,51.43,51.51,51.35,51.51,111200.0,29.6938,29.74,29.6476,29.74,111200.0
2012-04-05 11:00:00,51.5,51.51,51.41,51.48,148100.0,29.7342,29.74,29.6823,29.7227,148100.0
2012-04-05 11:30:00,51.47,51.49,51.4,51.47,133400.0,29.7169,29.7285,29.6765,29.7169,133400.0
2012-04-05 12:00:00,51.46,51.5,51.44,51.45,123900.0,29.7111,29.7342,29.6996,29.7054,123900.0
2012-04-05 12:30:00,51.45,51.48,51.43,51.45,81500.0,29.7054,29.7227,29.6938,29.7054,81500.0
2012-04-05 13:00:00,51.45,51.46,51.31,51.31,69300.0,29.7054,29.7111,29.6245,29.6245,69300.0
2012-04-05 13:30:00,51.3,51.34,51.27,51.31,74700.0,29.6188,29.6419,29.6014,29.6245,74700.0
2012-04-05 14:00:00,51.31,51.43,51.3,51.43,159300.0,29.6245,29.6938,29.6188,29.6938,159300.0
2012-04-05 14:30:00,51.42,51.44,51.37,51.39,100800.0,29.6881,29.6996,29.6592,29.6707,100800.0
2012-04-05 15:00:00,51.39,51.4,51.34,51.36,120600.0,29.6707,29.6765,29.6419,29.6534,120600.0
2012-04-05 15:30:00,51.36,51.42,51.35,51.38,521500.0,29.6534,29.6881,29.6476,29.665,521500.0
2012-04-09 09:30:00,51.03,51.3,50.92,51.18,208900.0,29.4629,29.6188,29.3994,29.5495,208900.0
2012-04-09 10:00:00,51.17,51.24,51.13,51.2,179800.0,29.5437,29.5841,29.5206,29.561,179800.0
2012-04-09 10:30:00,51.21,51.22,51.08,51.1,93000.0,29.5668,29.5726,29.4917,29.5033,93000.0
2012-04-09 11:00:00,51.1,51.22,51.08,51.16,146800.0,29.5033,29.5726,29.4917,29.5379,146800.0
2012-04-09 11:30:00,51.17,51.2,51.14,51.16,98900.0,29.5437,29.561,29.5264,29.5379,98900.0
2012-04-09 12:00:00,51.15,51.19,51.12,51.16,79000.0,29.5322,29.5553,29.5148,29.5379,79000.0
2012-04-09 12:30:00,51.16,51.18,51.06,51.09,147000.0,29.5379,29.5495,29.4802,29.4975,147000.0
2012-04-09 13:00:00,51.08,51.1,50.99,51.01,106600.0,29.4917,29.5033,29.4398,29.4513,106600.0
2012-04-09 13:30:00,51.02,51.12,51.01,51.11,61400.0,29.4571,29.5148,29.4513,29.5091,61400.0
2012-04-09 14:00:00,51.13,51.14,51.08,51.12,80700.0,29.5206,29.5264,29.4917,29.5148,80700.0
2012-04-09 14:30:00,51.12,51.16,51.08,51.08,72000.0,29.5148,29.5379,29.4917,29.4917,72000.0
2012-04-09 15:00:00,51.09,51.11,51.01,51.01,158400.0,29.4975,29.5091,29.4513,29.4513,158400.0
2012-04-09 15:30:00,51.01,51.02,50.89,50.91,480300.0,29.4513,29.4571,29.382,29.3936,480300.0
2012-04-10 09:30:00,50.75,50.86,50.62,50.66,239500.0,29.3012,29.3647,29.2262,29.2493,239500.0
2012-04-10 10:00:00,50.65,50.72,50.51,50.63,233600.0,29.2435,29.2839,29.1626,29.2319,233600.0
2012-04-10 10:30:00,50.63,50.72,50.52,50.55,138300.0,29.2319,29.2839,29.1684,29.1857,138300.0
2012-04-10 11:00:00,50.56,50.56,50.42,50.42,151100.0,29.1915,29.1915,29.1107,29.1107,151100.0
2012-04-10 11:30:00,50.43,50.44,50.27,50.43,166200.0,29.1165,29.1222,29.0241,29.1165,166200.0
2012-04-10 12:00:00,50.42,50.43,50.29,50.3,123000.0,29.1107,29.1165,29.0356,29.0414,123000.0
2012-04-10 12:30:00,50.3,50.31,50.14,50.15,79600.0,29.0414,29.0472,28.949,28.9548,79600.0
2012-04-10 13:00:00,50.16,50.23,50.1,50.16,146600.0,28.9606,29.001,28.9259,28.9606,146600.0
2012-04-10 13:30:00,50.17,50.35,50.16,50.3,173300.0,28.9663,29.0703,28.9606,29.0414,173300.0
2012-04-10 14:00:00,50.31,50.35,50.3,50.34,149500.0,29.0472,29.0703,29.0414,29.0645,149500.0
2012-04-10 14:30:00,50.34,50.38,50.22,50.27,225100.0,29.0645,29.0876,28.9952,29.0241,225100.0
2012-04-10 15:00:00,50.28,50.29,50.19,50.25,150900.0,29.0299,29.0356,28.9779,29.0125,150900.0
2012-04-10 15:30:00,50.24,50.3,50.17,50.18,447200.0,29.0068,29.0414,28.9663,28.9721,447200.0
2012-04-11 09:30:00,50.53,50.63,50.44,50.44,356000.0,29.1742,29.2319,29.1222,29.1222,356000.0
2012-04-11 10:00:00,50.45,50.48,50.35,50.4,189700.0,29.128,29.1453,29.0703,29.0991,189700.0
2012-04-11 10:30:00,50.41,50.41,50.23,50.23,157700.0,29.1049,29.1049,29.001,29.001,157700.0
2012-04-11 11:00:00,50.23,50.33,50.22,50.23,140100.0,29.001,29.0587,28.9952,29.001,140100.0
2012-04-11 11:30:00,50.24,50.26,50.12,50.14,128100.0,29.0068,29.0183,28.9375,28.949,128100.0
2012-04-11 12:00:00,50.15,50.2,50.12,50.2,109200.0,28.9548,28.9837,28.9375,28.9837,109200.0
2012-04-11 12:30:00,50.19,50.23,50.16,50.23,115400.0,28.9779,29.001,28.9606,29.001,115400.0
2012-04-11 13:00:00,50.24,50.29,50.15,50.2,133200.0,29.0068,29.0356,28.9548,28.9837,133200.0
2012-04-11 13:30:00,50.19,50.21,50.16,50.19,140200.0,28.9779,28.9894,28.9606,28.9779,140200.0
2012-04-11 14:00:00,50.18,50.23,50.15,50.21,110000.0,28.9721,29.001,28.9548,28.9894,110000.0
2012-04-11 14:30:00,50.21,50.22,50.12,50.15,146400.0,28.9894,28.9952,28.9375,28.9548,146400.0
2012-04-11 15:00:00,50.15,50.21,50.14,50.15,151700.0,28.9548,28.9894,28.949,28.9548,151700.0
2012-04-11 15:30:00,50.15,50.21,50.12,50.17,400600.0,28.9548,28.9894,28.9375,28.9663,400600.0
2012-04-12 09:30:00,50.16,50.22,49.87,50.02,335600.0,28.9606,28.9952,28.7931,28.8797,335600.0
2012-04-12 10:00:00,50.02,50.09,50.0,50.0,175400.0,28.8797,28.9202,28.8682,28.8682,175400.0
2012-04-12 10:30:00,50.0,50.11,50.0,50.03,183100.0,28.8682,28.9317,28.8682,28.8855,183100.0
2012-04-12 11:00:00,50.03,50.08,50.0,50.07,140800.0,28.8855,28.9144,28.8682,28.9086,140800.0
2012-04-12 11:30:00,50.07,50.13,50.07,50.09,166800.0,28.9086,28.9433,28.9086,28.9202,166800.0
2012-04-12 12:00:00,50.1,50.11,50.04,50.08,133000.0,28.9259,28.9317,28.8913,28.9144,133000.0
2012-04-12 12:30:00,50.08,50.18,50.07,50.16,196900.0,28.9144,28.9721,28.9086,28.9606,196900.0
2012-04-12 13:00:00,50.16,50.19,50.12,50.14,105200.0,28.9606,28.9779,28.9375,28.949,105200.0
2012-04-12 13:30:00,50.14,50.18,50.11,50.17,225300.0,28.949,28.9721,28.9317,28.9663,225300.0
2012-04-12 14:00:00,50.18,50.19,50.12,50.16,83000.0,28.9721,28.9779,28.9375,28.9606,83000.0
2012-04-12 14:30:00,50.16,50.21,50.13,50.21,138900.0,28.9606,28.9894,28.9433,28.9894,138900.0
2012-04-12 15:00:00,50.21,50.22,50.15,50.18,123100.0,28.9894,28.9952,28.9548,28.9721,123100.0
2012-04-12 15:30:00,50.19,50.3,50.16,50.3,332400.0,28.9779,29.0414,28.9606,29.0414,332400.0
2012-04-13 09:30:00,50.32,50.68,50.23,50.47,167400.0,29.053,29.2608,29.001,29.1396,167400.0
2012-04-13 10:00:00,50.47,50.62,50.44,50.58,223300.0,29.1396,29.2262,29.1222,29.2031,223300.0
2012-04-13 10:30:00,50.58,50.76,50.57,50.65,130900.0,29.2031,29.307,29.1973,29.2435,130900.0
2012-04-13 11:00:00,50.66,50.76,50.66,50.68,134000.0,29.2493,29.307,29.2493,29.2608,134000.0
2012-04-13 11:30:00,50.67,50.75,50.66,50.73,167200.0,29.255,29.3012,29.2493,29.2897,167200.0
2012-04-13 12:00:00,50.73,50.78,50.7,50.74,134300.0,29.2897,29.3185,29.2723,29.2954,134300.0
2012-04-13 12:30:00,50.74,50.78,50.72,50.72,79300.0,29.2954,29.3185,29.2839,29.2839,79300.0
2012-04-13 13:00:00,50.72,50.73,50.65,50.69,81600.0,29.2839,29.2897,29.2435,29.2666,81600.0
2012-04-13 13:30:00,50.7,50.73,50.63,50.63,74000.0,29.2723,29.2897,29.2319,29.2319,74000.0
2012-04-13 14:00:00,50.62,50.62,50.53,50.55,103000.0,29.2262,29.2262,29.1742,29.1857,103000.0
2012-04-13 14:30:00,50.55,50.57,50.48,50.52,109900.0,29.1857,29.1973,29.1453,29.1684,109900.0
2012-04-13 15:00:00,50.52,50.57,50.5,50.52,134500.0,29.1684,29.1973,29.1569,29.1684,134500.0
2012-04-13 15:30:00,50.52,50.53,50.26,50.26,393100.0,29.1684,29.1742,29.0183,29.0183,393100.0
2012-04-16 09:30:00,50.44,50.67,50.38,50.61,374600.0,29.1222,29.255,29.0876,29.2204,374600.0
2012-04-16 10:00:00,50.62,50.68,50.55,50.56,255000.0,29.2262,29.2608,29.1857,29.1915,255000.0
2012-04-16 10:30:00,50.57,50.59,50.4,50.41,209300.0,29.1973,29.2088,29.0991,29.1049,209300.0
2012-04-16 11:00:00,50.41,50.57,50.4,50.55,133500.0,29.1049,29.1973,29.0991,29.1857,133500.0
2012-04-16 11:30:00,50.56,50.64,50.51,50.56,197000.0,29.1915,29.2377,29.1626,29.1915,197000.0
2012-04-16 12:00:00,50.56,50.64,50.55,50.56,207700.0,29.1915,29.2377,29.1857,29.1915,207700.0
2012-04-16 12:30:00,50.57,50.62,50.55,50.6,179400.0,29.1973,29.2262,29.1857,29.2146,179400.0
2012-04-16 13:00:00,50.6,50.66,50.59,50.65,140400.0,29.2146,29.2493,29.2088,29.2435,140400.0
2012-04-16 13:30:00,50.65,50.78,50.64,50.76,98400.0,29.2435,29.3185,29.2377,29.307,98400.0
2012-04-16 14:00:00,50.76,50.81,50.71,50.8,139400.0,29.307,29.3359,29.2781,29.3301,139400.0
2012-04-16 14:30:00,50.8,50.84,50.78,50.82,125800.0,29.3301,29.3532,29.3185,29.3416,125800.0
2012-04-16 15:00:00,50.82,50.84,50.79,50.79,130500.0,29.3416,29.3532,29.3243,29.3243,130500.0
2012-04-16 15:30:00,50.8,50.8,50.73,50.74,198300.0,29.3301,29.3301,29.2897,29.2954,198300.0
2012-04-17 09:30:00,51.02,51.17,50.83,50.84,301500.0,29.4571,29.5437,29.3474,29.3532,301500.0
2012-04-17 10:00:00,50.83,50.87,50.63,50.79,239700.0,29.3474,29.3705,29.2319,29.3243,239700.0
2012-04-17 10:30:00,50.81,51.05,50.76,51.05,147800.0,29.3359,29.4744,29.307,29.4744,147800.0
2012-04-17 11:00:00,51.05,51.22,51.04,51.16,134700.0,29.4744,29.5726,29.4687,29.5379,134700.0
2012-04-17 11:30:00,51.16,51.18,51.04,51.04,72900.0,29.5379,29.5495,29.4687,29.4687,72900.0
2012-04-17 12:00:00,51.05,51.08,51.0,51.08,59900.0,29.4744,29.4917,29.4456,29.4917,59900.0
2012-04-17 12:30:00,51.08,51.09,50.99,50.99,61700.0,29.4917,29.4975,29.4398,29.4398,61700.0
2012-04-17 13:00:00,50.99,51.04,50.99,51.01,59200.0,29.4398,29.4687,29.4398,29.4513,59200.0
2012-04-17 13:30:00,51.01,51.04,50.99,51.03,72300.0,29.4513,29.4687,29.4398,29.4629,72300.0
2012-04-17 14:00:00,51.03,51.08,51.02,51.05,57600.0,29.4629,29.4917,29.4571,29.4744,57600.0
2012-04-17 14:30:00,51.06,51.09,51.02,51.04,88900.0,29.4802,29.4975,29.4571,29.4687,88900.0
2012-04-17 15:00:00,51.05,51.1,51.03,51.08,136100.0,29.4744,29.5033,29.4629,29.4917,136100.0
2012-04-17 15:30:00,51.09,51.1,50.96,50.98,554800.0,29.4975,29.5033,29.4225,29.434,554800.0
2012-04-18 09:30:00,50.78,50.88,50.64,50.75,242200.0,29.3185,29.3763,29.2377,29.3012,242200.0
2012-04-18 10:00:00,50.76,50.92,50.68,50.7,308800.0,29.307,29.3994,29.2608,29.2723,308800.0
2012-04-18 10:30:00,50.69,50.78,50.67,50.69,147400.0,29.2666,29.3185,29.255,29.2666,147400.0
2012-04-18 11:00:00,50.69,50.77,50.67,50.74,146100.0,29.2666,29.3128,29.255,29.2954,146100.0
2012-04-18 11:30:00,50.74,50.82,50.7,50.8,157800.0,29.2954,29.3416,29.2723,29.3301,157800.0
2012-04-18 12:00:00,50.8,50.85,50.79,50.8,97500.0,29.3301,29.359,29.3243,29.3301,97500.0
2012-04-18 12:30:00,50.8,50.84,50.78,50.8,46200.0,29.3301,29.3532,29.3185,29.3301,46200.0
2012-04-18 13:00:00,50.8,50.81,50.77,50.78,48900.0,29.3301,29.3359,29.3128,29.3185,48900.0
2012-04-18 13:30:00,50.77,50.8,50.7,50.71,68500.0,29.3128,29.3301,29.2723,29.2781,68500.0
2012-04-18 14:00:00,50.72,50.75,50.71,50.71,48400.0,29.2839,29.3012,29.2781,29.2781,48400.0
2012-04-18 14:30:00,50.71,50.73,50.65,50.68,45900.0,29.2781,29.2897,29.2435,29.2608,45900.0
2012-04-18 15:00:00,50.68,50.7,50.62,50.65,199200.0,29.2608,29.2723,29.2262,29.2435,199200.0
2012-04-18 15:30:00,50.65,50.65,50.61,50.65,241300.0,29.2435,29.2435,29.2204,29.2435,241300.0
2012-04-19 09:30:00,50.62,50.68,50.41,50.57,222100.0,29.2262,29.2608,29.1049,29.1973,222100.0
2012-04-19 10:00:00,50.59,50.65,50.47,50.5,242100.0,29.2088,29.2435,29.1396,29.1569,242100.0
2012-04-19 10:30:00,50.5,50.73,50.42,50.62,208500.0,29.1569,29.2897,29.1107,29.2262,208500.0
2012-04-19 11:00:00,50.63,50.71,50.61,50.69,182400.0,29.2319,29.2781,29.2204,29.2666,182400.0
2012-04-19 11:30:00,50.69,50.73,50.62,50.7,142200.0,29.2666,29.2897,29.2262,29.2723,142200.0
2012-04-19 12:00:00,50.68,50.7,50.57,50.61,152000.0,29.2608,29.2723,29.1973,29.2204,152000.0
2012-04-19 12:30:00,50.6,50.67,50.57,50.63,102100.0,29.2146,29.255,29.1973,29.2319,102100.0
2012-04-19 13:00:00,50.63,50.67,50.59,50.63,81600.0,29.2319,29.255,29.2088,29.2319,81600.0
2012-04-19 13:30:00,50.63,50.66,50.53,50.55,116400.0,29.2319,29.2493,29.1742,29.1857,116400.0
2012-04-19 14:00:00,50.55,50.61,50.49,50.52,84800.0,29.1857,29.2204,29.1511,29.1684,84800.0
2012-04-19 14:30:00,50.53,50.55,50.41,50.42,154200.0,29.1742,29.1857,29.1049,29.1107,154200.0
2012-04-19 15:00:00,50.43,50.46,50.35,50.46,130000.0,29.1165,29.1338,29.0703,29.1338,130000.0
2012-04-19 15:30:00,50.45,50.55,50.42,50.53,212200.0,29.128,29.1857,29.1107,29.1742,212200.0
2012-04-20 09:30:00,50.54,50.79,50.51,50.67,687500.0,29.18,29.3243,29.1626,29.255,687500.0
2012-04-20 10:00:00,50.68,50.78,50.6,50.68,221900.0,29.2608,29.3185,29.2146,29.2608,221900.0
2012-04-20 10:30:00,50.68,50.86,50.65,50.86,212400.0,29.2608,29.3647,29.2435,29.3647,212400.0
2012-04-20 11:00:00,50.87,50.97,50.86,50.92,129600.0,29.3705,29.4282,29.3647,29.3994,129600.0
2012-04-20 11:30:00,50.92,50.99,50.88,50.99,111500.0,29.3994,29.4398,29.3763,29.4398,111500.0
2012-04-20 12:00:00,50.98,51.09,50.98,51.02,96900.0,29.434,29.4975,29.434,29.4571,96900.0
2012-04-20 12:30:00,51.02,51.08,51.02,51.07,66700.0,29.4571,29.4917,29.4571,29.486,66700.0
2012-04-20 13:00:00,51.06,51.09,51.04,51.06,88000.0,29.4802,29.4975,29.4687,29.4802,88000.0
2012-04-20 13:30:00,51.06,51.09,51.03,51.04,72100.0,29.4802,29.4975,29.4629,29.4687,72100.0
2012-04-20 14:00:00,51.03,51.11,51.01,51.1,77900.0,29.4629,29.5091,29.4513,29.5033,77900.0
2012-04-20 14:30:00,51.09,51.12,51.04,51.08,82600.0,29.4975,29.5148,29.4687,29.4917,82600.0
2012-04-20 15:00:00,51.08,51.08,51.0,51.0,131600.0,29.4917,29.4917,29.4456,29.4456,131600.0
2012-04-20 15:30:00,51.01,51.05,50.97,50.99,403900.0,29.4513,29.4744,29.4282,29.4398,403900.0
2012-04-23 09:30:00,50.94,51.02,50.68,50.83,201400.0,29.4109,29.4571,29.2608,29.3474,201400.0
2012-04-23 10:00:00,50.83,50.93,50.79,50.82,128700.0,29.3474,29.4051,29.3243,29.3416,128700.0
2012-04-23 10:30:00,50.82,50.84,50.73,50.8,84900.0,29.3416,29.3532,29.2897,29.3301,84900.0
2012-04-23 11:00:00,50.8,50.82,50.62,50.64,122600.0,29.3301,29.3416,29.2262,29.2377,122600.0
2012-04-23 11:30:00,50.63,50.69,50.6,50.66,90400.0,29.2319,29.2666,29.2146,29.2493,90400.0
2012-04-23 12:00:00,50.67,50.71,50.65,50.69,89300.0,29.255,29.2781,29.2435,29.2666,89300.0
2012-04-23 12:30:00,50.7,50.76,50.69,50.76,91600.0,29.2723,29.307,29.2666,29.307,91600.0
2012-04-23 13:00:00,50.76,50.79,50.73,50.75,81600.0,29.307,29.3243,29.2897,29.3012,81600.0
2012-04-23 13:30:00,50.75,50.82,50.74,50.78,70200.0,29.3012,29.3416,29.2954,29.3185,70200.0
2012-04-23 14:00:00,50.77,50.84,50.74,50.8,55000.0,29.3128,29.3532,29.2954,29.3301,55000.0
2012-04-23 14:30:00,50.8,50.86,50.77,50.78,87400.0,29.3301,29.3647,29.3128,29.3185,87400.0
2012-04-23 15:00:00,50.78,50.84,50.77,50.83,90700.0,29.3185,29.3532,29.3128,29.3474,90700.0
2012-04-23 15:30:00,50.82,50.86,50.79,50.85,193400.0,29.3416,29.3647,29.3243,29.359,193400.0
2012-04-24 09:30:00,50.81,50.97,50.69,50.75,328500.0,29.3359,29.4282,29.2666,29.3012,328500.0
2012-04-24 10:00:00,50.75,50.91,50.75,50.87,249800.0,29.3012,29.3936,29.3012,29.3705,249800.0
2012-04-24 10:30:00,50.87,50.94,50.84,50.85,202500.0,29.3705,29.4109,29.3532,29.359,202500.0
2012-04-24 11:00:00,50.85,50.86,50.74,50.78,446200.0,29.359,29.3647,29.2954,29.3185,446200.0
2012-04-24 11:30:00,50.78,50.78,50.68,50.7,331600.0,29.3185,29.3185,29.2608,29.2723,331600.0
2012-04-24 12:00:00,50.7,50.77,50.67,50.71,135100.0,29.2723,29.3128,29.255,29.2781,135100.0
2012-04-24 12:30:00,50.71,50.76,50.69,50.71,102400.0,29.2781,29.307,29.2666,29.2781,102400.0
2012-04-24 13:00:00,50.71,50.72,50.64,50.68,131700.0,29.2781,29.2839,29.2377,29.2608,131700.0
2012-04-24 13:30:00,50.68,50.82,50.66,50.78,327900.0,29.2608,29.3416,29.2493,29.3185,327900.0
2012-04-24 14:00:00,50.78,50.78,50.7,50.73,177100.0,29.3185,29.3185,29.2723,29.2897,177100.0
2012-04-24 14:30:00,50.72,50.76,50.72,50.76,244400.0,29.2839,29.307,29.2839,29.307,244400.0
2012-04-24 15:00:00,50.76,50.82,50.75,50.76,197300.0,29.307,29.3416,29.3012,29.307,197300.0
2012-04-24 15:30:00,50.76,50.82,50.72,50.82,367800.0,29.307,29.3416,29.2839,29.3416,367800.0
2012-04-25 09:30:00,51.03,51.06,50.77,50.97,174900.0,29.4629,29.4802,29.3128,29.4282,174900.0
2012-04-25 10:00:00,50.98,51.06,50.92,51.05,297300.0,29.434,29.4802,29.3994,29.4744,297300.0
2012-04-25 10:30:00,51.04,51.19,51.04,51.18,167300.0,29.4687,29.5553,29.4687,29.5495,167300.0
2012-04-25 11:00:00,51.18,51.19,51.06,51.09,200500.0,29.5495,29.5553,29.4802,29.4975,200500.0
2012-04-25 11:30:00,51.09,51.09,51.01,51.04,246700.0,29.4975,29.4975,29.4513,29.4687,246700.0
2012-04-25 12:00:00,51.04,51.06,51.0,51.05,90000.0,29.4687,29.4802,29.4456,29.4744,90000.0
2012-04-25 12:30:00,51.05,51.08,50.98,51.05,162200.0,29.4744,29.4917,29.434,29.4744,162200.0
2012-04-25 13:00:00,51.05,51.15,51.04,51.15,124700.0,29.4744,29.5322,29.4687,29.5322,124700.0
2012-04-25 13:30:00,51.15,51.26,51.14,51.23,116000.0,29.5322,29.5957,29.5264,29.5784,116000.0
2012-04-25 14:00:00,51.23,51.38,51.16,51.33,168400.0,29.5784,29.665,29.5379,29.6361,168400.0
2012-04-25 14:30:00,51.32,51.35,51.25,51.3,191200.0,29.6303,29.6476,29.5899,29.6188,191200.0
2012-04-25 15:00:00,51.3,51.35,51.26,51.29,206800.0,29.6188,29.6476,29.5957,29.613,206800.0
2012-04-25 15:30:00,51.29,51.3,51.19,51.25,427500.0,29.613,29.6188,29.5553,29.5899,427500.0
2012-04-26 09:30:00,51.97,52.21,51.73,51.76,560300.0,30.0056,30.1442,29.867,29.8844,560300.0
2012-04-26 10:00:00,51.76,51.99,51.57,51.65,451700.0,29.8844,30.0171,29.7747,29.8208,451700.0
2012-04-26 10:30:00,51.65,51.65,51.15,51.17,413600.0,29.8208,29.8208,29.5322,29.5437,413600.0
2012-04-26 11:00:00,51.17,51.42,51.17,51.42,173000.0,29.5437,29.6881,29.5437,29.6881,173000.0
2012-04-26 11:30:00,51.42,51.68,51.41,51.63,163700.0,29.6881,29.8382,29.6823,29.8093,163700.0
2012-04-26 12:00:00,51.63,51.66,51.5,51.66,99100.0,29.8093,29.8266,29.7342,29.8266,99100.0
2012-04-26 12:30:00,51.66,51.66,51.55,51.6,98400.0,29.8266,29.8266,29.7631,29.792,98400.0
2012-04-26 13:00:00,51.6,51.81,51.59,51.76,122500.0,29.792,29.9132,29.7862,29.8844,122500.0
2012-04-26 13:30:00,51.77,51.8,51.68,51.79,121200.0,29.8901,29.9074,29.8382,29.9017,121200.0
2012-04-26 14:00:00,51.79,51.85,51.69,51.79,138700.0,29.9017,29.9363,29.8439,29.9017,138700.0
2012-04-26 14:30:00,51.79,52.06,51.79,52.05,182600.0,29.9017,30.0576,29.9017,30.0518,182600.0
2012-04-26 15:00:00,52.05,52.18,51.9,51.91,325000.0,30.0518,30.1268,29.9652,29.971,325000.0
2012-04-26 15:30:00,51.92,51.94,51.85,51.92,509000.0,29.9767,29.9883,29.9363,29.9767,509000.0
2012-04-27 09:30:00,52.01,52.17,51.79,52.0,635100.0,30.0287,30.1211,29.9017,30.0229,635100.0
2012-04-27 10:00:00,51.99,52.01,51.78,51.92,240300.0,30.0171,30.0287,29.8959,29.9767,240300.0
2012-04-27 10:30:00,51.92,52.02,51.9,52.01,209900.0,29.9767,30.0345,29.9652,30.0287,209900.0
2012-04-27 11:00:00,52.01,52.02,51.92,51.92,89000.0,30.0287,30.0345,29.9767,29.9767,89000.0
2012-04-27 11:30:00,51.92,52.0,51.88,51.9,96600.0,29.9767,30.0229,29.9536,29.9652,96600.0
2012-04-27 12:00:00,51.9,51.93,51.84,51.89,143100.0,29.9652,29.9825,29.9305,29.9594,143100.0
2012-04-27 12:30:00,51.89,51.9,51.84,51.9,191800.0,29.9594,29.9652,29.9305,29.9652,191800.0
2012-04-27 13:00:00,51.9,52.01,51.87,52.0,221200.0,29.9652,30.0287,29.9479,30.0229,221200.0
2012-04-27 13:30:00,52.0,52.08,51.96,52.08,250400.0,30.0229,30.0691,29.9998,30.0691,250400.0
2012-04-27 14:00:00,52.07,52.08,51.97,51.98,111800.0,30.0633,30.0691,30.0056,30.0114,111800.0
2012-04-27 14:30:00,51.97,52.03,51.93,52.02,341900.0,30.0056,30.0402,29.9825,30.0345,341900.0
2012-04-27 15:00:00,52.01,52.11,51.99,52.08,85400.0,30.0287,30.0864,30.0171,30.0691,85400.0
2012-04-27 15:30:00,52.07,52.21,52.07,52.1,342900.0,30.0633,30.1442,30.0633,30.0807,342900.0
2012-04-30 09:30:00,51.99,52.06,51.84,51.99,337000.0,30.0171,30.0576,29.9305,30.0171,337000.0
2012-04-30 10:00:00,51.98,52.15,51.96,52.12,154700.0,30.0114,30.1095,29.9998,30.0922,154700.0
2012-04-30 10:30:00,52.12,52.14,52.01,52.06,125700.0,30.0922,30.1038,30.0287,30.0576,125700.0
2012-04-30 11:00:00,52.06,52.24,52.06,52.1,190100.0,30.0576,30.1615,30.0576,30.0807,190100.0
2012-04-30 11:30:00,52.1,52.24,52.08,52.22,162600.0,30.0807,30.1615,30.0691,30.1499,162600.0
2012-04-30 12:00:00,52.21,52.23,52.13,52.13,71900.0,30.1442,30.1557,30.098,30.098,71900.0
2012-04-30 12:30:00,52.15,52.23,52.15,52.19,59700.0,30.1095,30.1557,30.1095,30.1326,59700.0
2012-04-30 13:00:00,52.19,52.23,52.15,52.16,75700.0,30.1326,30.1557,30.1095,30.1153,75700.0
2012-04-30 13:30:00,52.16,52.22,52.15,52.19,77000.0,30.1153,30.1499,30.1095,30.1326,77000.0
2012-04-30 14:00:00,52.19,52.19,52.1,52.12,64000.0,30.1326,30.1326,30.0807,30.0922,64000.0
2012-04-30 14:30:00,52.12,52.19,52.12,52.16,92900.0,30.0922,30.1326,30.0922,30.1153,92900.0
2012-04-30 15:00:00,52.16,52.17,52.13,52.16,154100.0,30.1153,30.1211,30.098,30.1153,154100.0
2012-04-30 15:30:00,52.15,52.23,52.14,52.2,473000.0,30.1095,30.1557,30.1038,30.1384,473000.0
2012-05-01 09:30:00,52.25,52.26,51.92,51.97,151600.0,30.1673,30.173,29.9767,30.0056,151600.0
2012-05-01 10:00:00,51.99,52.43,51.99,52.4,168600.0,30.0171,30.2712,30.0171,30.2539,168600.0
2012-05-01 10:30:00,52.4,52.4,52.29,52.29,98600.0,30.2539,30.2539,30.1904,30.1904,98600.0
2012-05-01 11:00:00,52.3,52.37,52.28,52.31,118300.0,30.1961,30.2365,30.1846,30.2019,118300.0
2012-05-01 11:30:00,52.31,52.44,52.27,52.39,118200.0,30.2019,30.277,30.1788,30.2481,118200.0
2012-05-01 12:00:00,52.4,52.52,52.4,52.52,101400.0,30.2539,30.3232,30.2539,30.3232,101400.0
2012-05-01 12:30:00,52.53,52.6,52.53,52.54,59100.0,30.3289,30.3693,30.3289,30.3347,59100.0
2012-05-01 13:00:00,52.55,52.56,52.54,52.55,73600.0,30.3405,30.3462,30.3347,30.3405,73600.0
2012-05-01 13:30:00,52.55,52.55,52.53,52.55,52000.0,30.3405,30.3405,30.3289,30.3405,52000.0
2012-05-01 14:00:00,52.54,52.55,52.49,52.49,107200.0,30.3347,30.3405,30.3058,30.3058,107200.0
2012-05-01 14:30:00,52.5,52.52,52.47,52.5,69300.0,30.3116,30.3232,30.2943,30.3116,69300.0
2012-05-01 15:00:00,52.51,52.53,52.48,52.5,105000.0,30.3174,30.3289,30.3001,30.3116,105000.0
2012-05-01 15:30:00,52.5,52.55,52.42,52.45,271700.0,30.3116,30.3405,30.2654,30.2827,271700.0
2012-05-02 09:30:00,52.3,52.4,51.9,52.01,190300.0,30.1961,30.2539,29.9652,30.0287,190300.0
2012-05-02 10:00:00,52.03,52.15,52.0,52.01,109500.0,30.0402,30.1095,30.0229,30.0287,109500.0
2012-05-02 10:30:00,52.0,52.2,51.97,52.11,208900.0,30.0229,30.1384,30.0056,30.0864,208900.0
2012-05-02 11:00:00,52.12,52.14,51.91,51.93,90000.0,30.0922,30.1038,29.971,29.9825,90000.0
2012-05-02 11:30:00,51.92,51.98,51.9,51.91,144500.0,29.9767,30.0114,29.9652,29.971,144500.0
2012-05-02 12:00:00,51.91,51.97,51.89,51.95,56900.0,29.971,30.0056,29.9594,29.9941,56900.0
2012-05-02 12:30:00,51.95,51.99,51.94,51.97,46100.0,29.9941,30.0171,29.9883,30.0056,46100.0
2012-05-02 13:00:00,51.97,52.0,51.92,51.92,44800.0,30.0056,30.0229,29.9767,29.9767,44800.0
2012-05-02 13:30:00,51.92,51.97,51.89,51.97,40000.0,29.9767,30.0056,29.9594,30.0056,40000.0
2012-05-02 14:00:00,51.96,51.99,51.95,51.99,62200.0,29.9998,30.0171,29.9941,30.0171,62200.0
2012-05-02 14:30:00,51.99,52.02,51.95,52.02,60500.0,30.0171,30.0345,29.9941,30.0345,60500.0
2012-05-02 15:00:00,52.01,52.01,51.94,51.97,72900.0,30.0287,30.0287,29.9883,30.0056,72900.0
2012-05-02 15:30:00,51.97,52.09,51.96,52.09,297800.0,30.0056,30.0749,29.9998,30.0749,297800.0
2012-05-03 09:30:00,51.99,52.32,51.91,52.18,211300.0,30.0171,30.2077,29.971,30.1268,211300.0
2012-05-03 10:00:00,52.17,52.24,52.04,52.19,183900.0,30.1211,30.1615,30.046,30.1326,183900.0
2012-05-03 10:30:00,52.19,52.2,52.02,52.1,62400.0,30.1326,30.1384,30.0345,30.0807,62400.0
2012-05-03 11:00:00,52.1,52.27,52.06,52.27,66300.0,30.0807,30.1788,30.0576,30.1788,66300.0
2012-05-03 11:30:00,52.27,52.35,52.26,52.29,110600.0,30.1788,30.225,30.173,30.1904,110600.0
2012-05-03 12:00:00,52.29,52.32,52.2,52.23,66400.0,30.1904,30.2077,30.1384,30.1557,66400.0
2012-05-03 12:30:00,52.22,52.23,52.17,52.17,46300.0,30.1499,30.1557,30.1211,30.1211,46300.0
2012-05-03 13:00:00,52.16,52.28,52.16,52.28,85000.0,30.1153,30.1846,30.1153,30.1846,85000.0
2012-05-03 13:30:00,52.28,52.28,52.07,52.08,99600.0,30.1846,30.1846,30.0633,30.0691,99600.0
2012-05-03 14:00:00,52.08,52.15,52.08,52.08,36800.0,30.0691,30.1095,30.0691,30.0691,36800.0
2012-05-03 14:30:00,52.08,52.11,51.96,51.99,64100.0,30.0691,30.0864,29.9998,30.0171,64100.0
2012-05-03 15:00:00,51.99,52.07,51.97,51.98,89200.0,30.0171,30.0633,30.0056,30.0114,89200.0
2012-05-03 15:30:00,51.97,51.99,51.88,51.95,253700.0,30.0056,30.0171,29.9536,29.9941,253700.0
2012-05-04 09:30:00,51.88,52.32,51.84,52.24,125600.0,29.9536,30.2077,29.9305,30.1615,125600.0
2012-05-04 10:00:00,52.23,52.29,52.2,52.23,134300.0,30.1557,30.1904,30.1384,30.1557,134300.0
2012-05-04 10:30:00,52.23,52.25,52.16,52.23,98800.0,30.1557,30.1673,30.1153,30.1557,98800.0
2012-05-04 11:00:00,52.23,52.29,52.16,52.28,112700.0,30.1557,30.1904,30.1153,30.1846,112700.0
2012-05-04 11:30:00,52.27,52.27,52.09,52.14,87600.0,30.1788,30.1788,30.0749,30.1038,87600.0
2012-05-04 12:00:00,52.13,52.17,52.12,52.13,62900.0,30.098,30.1211,30.0922,30.098,62900.0
2012-05-04 12:30:00,52.13,52.19,52.06,52.16,120700.0,30.098,30.1326,30.0576,30.1153,120700.0
2012-05-04 13:00:00,52.16,52.18,52.13,52.15,40300.0,30.1153,30.1268,30.098,30.1095,40300.0
2012-05-04 13:30:00,52.15,52.16,52.08,52.14,91900.0,30.1095,30.1153,30.0691,30.1038,91900.0
2012-05-04 14:00:00,52.14,52.14,52.08,52.1,69900.0,30.1038,30.1038,30.0691,30.0807,69900.0
2012-05-04 14:30:00,52.11,52.12,52.0,52.07,72100.0,30.0864,30.0922,30.0229,30.0633,72100.0
2012-05-04 15:00:00,52.07,52.1,52.01,52.01,88300.0,30.0633,30.0807,30.0287,30.0287,88300.0
2012-05-04 15:30:00,52.02,52.04,51.96,51.98,330600.0,30.0345,30.046,29.9998,30.0114,330600.0
2012-05-07 09:30:00,51.95,52.1,51.85,51.95,141900.0,29.9941,30.0807,29.9363,29.9941,141900.0
2012-05-07 10:00:00,51.95,51.97,51.73,51.77,94500.0,29.9941,30.0056,29.867,29.8901,94500.0
2012-05-07 10:30:00,51.76,51.86,51.73,51.77,99700.0,29.8844,29.9421,29.867,29.8901,99700.0
2012-05-07 11:00:00,51.78,51.81,51.73,51.8,127000.0,29.8959,29.9132,29.867,29.9074,127000.0
2012-05-07 11:30:00,51.8,51.83,51.75,51.79,35500.0,29.9074,29.9248,29.8786,29.9017,35500.0
2012-05-07 12:00:00,51.79,51.81,51.71,51.71,49800.0,29.9017,29.9132,29.8555,29.8555,49800.0
2012-05-07 12:30:00,51.71,51.74,51.7,51.73,56900.0,29.8555,29.8728,29.8497,29.867,56900.0
2012-05-07 13:00:00,51.72,51.8,51.71,51.78,59600.0,29.8613,29.9074,29.8555,29.8959,59600.0
2012-05-07 13:30:00,51.77,51.88,51.77,51.87,76200.0,29.8901,29.9536,29.8901,29.9479,76200.0
2012-05-07 14:00:00,51.86,51.86,51.8,51.86,56900.0,29.9421,29.9421,29.9074,29.9421,56900.0
2012-05-07 14:30:00,51.86,51.93,51.85,51.89,72300.0,29.9421,29.9825,29.9363,29.9594,72300.0
2012-05-07 15:00:00,51.9,51.93,51.84,51.89,69400.0,29.9652,29.9825,29.9305,29.9594,69400.0
2012-05-07 15:30:00,51.88,51.93,51.82,51.88,186700.0,29.9536,29.9825,29.919,29.9536,186700.0
2012-05-08 09:30:00,51.65,51.96,51.62,51.96,90300.0,29.8208,29.9998,29.8035,29.9998,90300.0
2012-05-08 10:00:00,51.95,51.95,51.79,51.79,90600.0,29.9941,29.9941,29.9017,29.9017,90600.0
2012-05-08 10:30:00,51.79,51.86,51.73,51.8,89900.0,29.9017,29.9421,29.867,29.9074,89900.0
2012-05-08 11:00:00,51.8,51.8,51.68,51.71,118400.0,29.9074,29.9074,29.8382,29.8555,118400.0
2012-05-08 11:30:00,51.71,51.8,51.65,51.69,96500.0,29.8555,29.9074,29.8208,29.8439,96500.0
2012-05-08 12:00:00,51.69,51.8,51.65,51.73,81600.0,29.8439,29.9074,29.8208,29.867,81600.0
2012-05-08 12:30:00,51.73,51.79,51.72,51.76,102900.0,29.867,29.9017,29.8613,29.8844,102900.0
2012-05-08 13:00:00,51.76,51.9,51.76,51.89,77800.0,29.8844,29.9652,29.8844,29.9594,77800.0
2012-05-08 13:30:00,51.9,51.92,51.83,51.85,44300.0,29.9652,29.9767,29.9248,29.9363,44300.0
2012-05-08 14:00:00,51.86,51.86,51.76,51.79,51400.0,29.9421,29.9421,29.8844,29.9017,51400.0
2012-05-08 14:30:00,51.79,51.93,51.79,51.88,69600.0,29.9017,29.9825,29.9017,29.9536,69600.0
2012-05-08 15:00:00,51.87,51.93,51.82,51.93,88100.0,29.9479,29.9825,29.919,29.9825,88100.0
2012-05-08 15:30:00,51.92,52.01,51.88,51.94,224600.0,29.9767,30.0287,29.9536,29.9883,224600.0
2012-05-09 09:30:00,51.62,51.88,51.6,51.61,108300.0,29.8035,29.9536,29.792,29.7977,108300.0
2012-05-09 10:00:00,51.61,51.8,51.57,51.68,133100.0,29.7977,29.9074,29.7747,29.8382,133100.0
2012-05-09 10:30:00,51.68,51.81,51.62,51.69,105200.0,29.8382,29.9132,29.8035,29.8439,105200.0
2012-05-09 11:00:00,51.68,51.96,51.64,51.92,122400.0,29.8382,29.9998,29.8151,29.9767,122400.0
2012-05-09 11:30:00,51.91,52.0,51.87,51.88,114100.0,29.971,30.0229,29.9479,29.9536,114100.0
2012-05-09 12:00:00,51.89,51.89,51.72,51.74,70500.0,29.9594,29.9594,29.8613,29.8728,70500.0
2012-05-09 12:30:00,51.74,51.83,51.7,51.82,32800.0,29.8728,29.9248,29.8497,29.919,32800.0
2012-05-09 13:00:00,51.82,51.96,51.79,51.93,63200.0,29.919,29.9998,29.9017,29.9825,63200.0
2012-05-09 13:30:00,51.94,52.05,51.94,51.99,78600.0,29.9883,30.0518,29.9883,30.0171,78600.0
2012-05-09 14:00:00,51.98,51.99,51.87,51.88,94200.0,30.0114,30.0171,29.9479,29.9536,94200.0
2012-05-09 14:30:00,51.87,51.9,51.81,51.81,80200.0,29.9479,29.9652,29.9132,29.9132,80200.0
2012-05-09 15:00:00,51.82,51.88,51.78,51.8,140300.0,29.919,29.9536,29.8959,29.9074,140300.0
2012-05-09 15:30:00,51.81,51.87,51.67,51.68,385900.0,29.9132,29.9479,29.8324,29.8382,385900.0
2012-05-10 09:30:00,51.93,52.15,51.83,52.03,80400.0,29.9825,30.1095,29.9248,30.0402,80400.0
2012-05-10 10:00:00,52.03,52.05,51.88,51.9,59300.0,30.0402,30.0518,29.9536,29.9652,59300.0
2012-05-10 10:30:00,51.9,51.97,51.82,51.91,50000.0,29.9652,30.0056,29.919,29.971,50000.0
2012-05-10 11:00:00,51.92,52.07,51.92,52.04,63700.0,29.9767,30.0633,29.9767,30.046,63700.0
2012-05-10 11:30:00,52.03,52.17,52.03,52.14,45900.0,30.0402,30.1211,30.0402,30.1038,45900.0
2012-05-10 12:00:00,52.15,52.2,52.08,52.18,56900.0,30.1095,30.1384,30.0691,30.1268,56900.0
2012-05-10 12:30:00,52.19,52.29,52.18,52.25,34900.0,30.1326,30.1904,30.1268,30.1673,34900.0
2012-05-10 13:00:00,52.25,52.26,52.17,52.18,49500.0,30.1673,30.173,30.1211,30.1268,49500.0
2012-05-10 13:30:00,52.18,52.23,52.15,52.15,42600.0,30.1268,30.1557,30.1095,30.1095,42600.0
2012-05-10 14:00:00,52.15,52.22,52.13,52.18,106500.0,30.1095,30.1499,30.098,30.1268,106500.0
2012-05-10 14:30:00,52.18,52.2,52.12,52.14,48100.0,30.1268,30.1384,30.0922,30.1038,48100.0
2012-05-10 15:00:00,52.15,52.17,52.12,52.14,88000.0,30.1095,30.1211,30.0922,30.1038,88000.0
2012-05-10 15:30:00,52.14,52.16,51.99,52.1,243500.0,30.1038,30.1153,30.0171,30.0807,243500.0
2012-05-11 09:30:00,51.96,52.05,51.78,51.97,107700.0,29.9998,30.0518,29.8959,30.0056,107700.0
2012-05-11 10:00:00,51.98,52.27,51.98,52.22,103700.0,30.0114,30.1788,30.0114,30.1499,103700.0
2012-05-11 10:30:00,52.22,52.29,52.18,52.28,88900.0,30.1499,30.1904,30.1268,30.1846,88900.0
2012-05-11 11:00:00,52.28,52.37,52.25,52.33,33800.0,30.1846,30.2365,30.1673,30.2135,33800.0
2012-05-11 11:30:00,52.33,52.38,52.22,52.24,31200.0,30.2135,30.2423,30.1499,30.1615,31200.0
2012-05-11 12:00:00,52.24,52.33,52.23,52.29,49100.0,30.1615,30.2135,30.1557,30.1904,49100.0
2012-05-11 12:30:00,52.3,52.32,52.27,52.29,29500.0,30.1961,30.2077,30.1788,30.1904,29500.0
2012-05-11 13:00:00,52.29,52.32,52.23,52.28,73900.0,30.1904,30.2077,30.1557,30.1846,73900.0
2012-05-11 13:30:00,52.28,52.33,52.27,52.28,120500.0,30.1846,30.2135,30.1788,30.1846,120500.0
2012-05-11 14:00:00,52.29,52.3,52.23,52.24,136000.0,30.1904,30.1961,30.1557,30.1615,136000.0
2012-05-11 14:30:00,52.23,52.27,52.22,52.24,119400.0,30.1557,30.1788,30.1499,30.1615,119400.0
2012-05-11 15:00:00,52.25,52.26,52.11,52.18,90700.0,30.1673,30.173,30.0864,30.1268,90700.0
2012-05-11 15:30:00,52.18,52.25,52.16,52.22,412400.0,30.1268,30.1673,30.1153,30.1499,412400.0
2012-05-14 09:30:00,51.9,52.1,51.84,52.07,166600.0,29.9652,30.0807,29.9305,30.0633,166600.0
2012-05-14 10:00:00,52.07,52.1,51.98,52.01,192400.0,30.0633,30.0807,30.0114,30.0287,192400.0
2012-05-14 10:30:00,52.0,52.18,51.99,52.14,84600.0,30.0229,30.1268,30.0171,30.1038,84600.0
2012-05-14 11:00:00,52.14,52.34,52.09,52.27,116200.0,30.1038,30.2192,30.0749,30.1788,116200.0
2012-05-14 11:30:00,52.27,52.3,52.2,52.26,107200.0,30.1788,30.1961,30.1384,30.173,107200.0
2012-05-14 12:00:00,52.26,52.27,52.2,52.22,73500.0,30.173,30.1788,30.1384,30.1499,73500.0
2012-05-14 12:30:00,52.23,52.35,52.23,52.24,78600.0,30.1557,30.225,30.1557,30.1615,78600.0
2012-05-14 13:00:00,52.24,52.28,52.21,52.23,63300.0,30.1615,30.1846,30.1442,30.1557,63300.0
2012-05-14 13:30:00,52.24,52.38,52.22,52.37,87000.0,30.1615,30.2423,30.1499,30.2365,87000.0
2012-05-14 14:00:00,52.37,52.38,52.24,52.28,86100.0,30.2365,30.2423,30.1615,30.1846,86100.0
2012-05-14 14:30:00,52.29,52.31,52.23,52.25,93800.0,30.1904,30.2019,30.1557,30.1673,93800.0
2012-05-14 15:00:00,52.25,52.26,52.19,52.25,105900.0,30.1673,30.173,30.1326,30.1673,105900.0
2012-05-14 15:30:00,52.26,52.32,52.23,52.27,345600.0,30.173,30.2077,30.1557,30.1788,345600.0
2012-05-15 09:30:00,52.65,52.68,52.51,52.54,374100.0,30.3982,30.4155,30.3174,30.3347,374100.0
2012-05-15 10:00:00,52.56,52.69,52.52,52.65,147500.0,30.3462,30.4213,30.3232,30.3982,147500.0
2012-05-15 10:30:00,52.66,52.66,52.49,52.5,106500.0,30.404,30.404,30.3058,30.3116,106500.0
2012-05-15 11:00:00,52.51,52.51,52.37,52.48,89800.0,30.3174,30.3174,30.2365,30.3001,89800.0
2012-05-15 11:30:00,52.48,52.71,52.48,52.65,63900.0,30.3001,30.4329,30.3001,30.3982,63900.0
2012-05-15 12:00:00,52.65,52.66,52.49,52.51,50200.0,30.3982,30.404,30.3058,30.3174,50200.0
2012-05-15 12:30:00,52.52,52.52,52.31,52.31,67500.0,30.3232,30.3232,30.2019,30.2019,67500.0
2012-05-15 13:00:00,52.32,52.37,52.28,52.28,74600.0,30.2077,30.2365,30.1846,30.1846,74600.0
2012-05-15 13:30:00,52.28,52.3,52.2,52.21,61200.0,30.1846,30.1961,30.1384,30.1442,61200.0
2012-05-15 14:00:00,52.22,52.28,52.2,52.27,63900.0,30.1499,30.1846,30.1384,30.1788,63900.0
2012-05-15 14:30:00,52.27,52.3,52.24,52.29,103400.0,30.1788,30.1961,30.1615,30.1904,103400.0
2012-05-15 15:00:00,52.28,52.29,52.17,52.19,217700.0,30.1846,30.1904,30.1211,30.1326,217700.0
2012-05-15 15:30:00,52.19,52.4,52.19,52.31,317800.0,30.1326,30.2539,30.1326,30.2019,317800.0
2012-05-16 09:30:00,52.42,52.5,52.33,52.4,152900.0,30.2654,30.3116,30.2135,30.2539,152900.0
2012-05-16 10:00:00,52.4,52.43,52.32,52.38,124100.0,30.2539,30.2712,30.2077,30.2423,124100.0
2012-05-16 10:30:00,52.38,52.38,52.31,52.32,86900.0,30.2423,30.2423,30.2019,30.2077,86900.0
2012-05-16 11:00:00,52.31,52.33,52.22,52.27,150100.0,30.2019,30.2135,30.1499,30.1788,150100.0
2012-05-16 11:30:00,52.27,52.44,52.23,52.41,61100.0,30.1788,30.277,30.1557,30.2596,61100.0
2012-05-16 12:00:00,52.42,52.42,52.26,52.28,93600.0,30.2654,30.2654,30.173,30.1846,93600.0
2012-05-16 12:30:00,52.28,52.37,52.28,52.31,39600.0,30.1846,30.2365,30.1846,30.2019,39600.0
2012-05-16 13:00:00,52.31,52.48,52.31,52.42,91200.0,30.2019,30.3001,30.2019,30.2654,91200.0
2012-05-16 13:30:00,52.42,52.55,52.38,52.52,122200.0,30.2654,30.3405,30.2423,30.3232,122200.0
2012-05-16 14:00:00,52.52,52.58,52.44,52.49,100700.0,30.3232,30.3578,30.277,30.3058,100700.0
2012-05-16 14:30:00,52.49,52.57,52.4,52.53,95600.0,30.3058,30.352,30.2539,30.3289,95600.0
2012-05-16 15:00:00,52.52,52.53,52.39,52.4,80300.0,30.3232,30.3289,30.2481,30.2539,80300.0
2012-05-16 15:30:00,52.4,52.57,52.4,52.49,472000.0,30.2539,30.352,30.2539,30.3058,472000.0
2012-05-17 09:30:00,52.47,52.59,52.32,52.41,123800.0,30.2943,30.3636,30.2077,30.2596,123800.0
2012-05-17 10:00:00,52.4,52.4,52.16,52.19,134700.0,30.2539,30.2539,30.1153,30.1326,134700.0
2012-05-17 10:30:00,52.19,52.3,52.15,52.3,119600.0,30.1326,30.1961,30.1095,30.1961,119600.0
2012-05-17 11:00:00,52.29,52.29,52.08,52.09,96200.0,30.1904,30.1904,30.0691,30.0749,96200.0
2012-05-17 11:30:00,52.1,52.1,52.0,52.05,79200.0,30.0807,30.0807,30.0229,30.0518,79200.0
2012-05-17 12:00:00,52.05,52.11,51.94,52.04,110200.0,30.0518,30.0864,29.9883,30.046,110200.0
2012-05-17 12:30:00,52.03,52.08,51.99,52.05,66100.0,30.0402,30.0691,30.0171,30.0518,66100.0
2012-05-17 13:00:00,52.06,52.1,52.01,52.02,76200.0,30.0576,30.0807,30.0287,30.0345,76200.0
2012-05-17 13:30:00,52.01,52.05,51.97,52.04,52900.0,30.0287,30.0518,30.0056,30.046,52900.0
2012-05-17 14:00:00,52.03,52.13,51.99,52.12,60200.0,30.0402,30.098,30.0171,30.0922,60200.0
2012-05-17 14:30:00,52.11,52.15,52.04,52.09,55100.0,30.0864,30.1095,30.046,30.0749,55100.0
2012-05-17 15:00:00,52.08,52.12,51.99,52.0,121300.0,30.0691,30.0922,30.0171,30.0229,121300.0
2012-05-17 15:30:00,52.0,52.01,51.88,51.89,447400.0,30.0229,30.0287,29.9536,29.9594,447400.0
2012-05-18 09:30:00,51.97,52.47,51.95,52.44,636500.0,30.0056,30.2943,29.9941,30.277,636500.0
2012-05-18 10:00:00,52.44,52.45,52.27,52.28,113100.0,30.277,30.2827,30.1788,30.1846,113100.0
2012-05-18 10:30:00,52.29,52.5,52.23,52.44,171600.0,30.1904,30.3116,30.1557,30.277,171600.0
2012-05-18 11:00:00,52.44,52.46,52.38,52.42,107800.0,30.277,30.2885,30.2423,30.2654,107800.0
2012-05-18 11:30:00,52.42,52.51,52.35,52.45,176500.0,30.2654,30.3174,30.225,30.2827,176500.0
2012-05-18 12:00:00,52.46,52.51,52.37,52.47,157400.0,30.2885,30.3174,30.2365,30.2943,157400.0
2012-05-18 12:30:00,52.46,52.51,52.41,52.45,116300.0,30.2885,30.3174,30.2596,30.2827,116300.0
2012-05-18 13:00:00,52.44,52.52,52.41,52.48,124900.0,30.277,30.3232,30.2596,30.3001,124900.0
2012-05-18 13:30:00,52.48,52.52,52.36,52.36,88300.0,30.3001,30.3232,30.2308,30.2308,88300.0
2012-05-18 14:00:00,52.35,52.36,52.2,52.23,75800.0,30.225,30.2308,30.1384,30.1557,75800.0
2012-05-18 14:30:00,52.23,52.27,52.15,52.27,72100.0,30.1557,30.1788,30.1095,30.1788,72100.0
2012-05-18 15:00:00,52.27,52.43,52.24,52.3,277900.0,30.1788,30.2712,30.1615,30.1961,277900.0
2012-05-18 15:30:00,52.3,52.34,52.25,52.31,472000.0,30.1961,30.2192,30.1673,30.2019,472000.0
2012-05-21 09:30:00,52.35,52.4,52.08,52.16,136600.0,30.225,30.2539,30.0691,30.1153,136600.0
2012-05-21 10:00:00,52.17,52.25,52.0,52.07,138700.0,30.1211,30.1673,30.0229,30.0633,138700.0
2012-05-21 10:30:00,52.07,52.18,52.06,52.15,80100.0,30.0633,30.1268,30.0576,30.1095,80100.0
2012-05-21 11:00:00,52.15,52.18,52.0,52.05,84200.0,30.1095,30.1268,30.0229,30.0518,84200.0
2012-05-21 11:30:00,52.06,52.1,52.0,52.01,170900.0,30.0576,30.0807,30.0229,30.0287,170900.0
2012-05-21 12:00:00,52.01,52.05,52.0,52.0,99500.0,30.0287,30.0518,30.0229,30.0229,99500.0
2012-05-21 12:30:00,52.02,52.03,51.95,52.01,139200.0,30.0345,30.0402,29.9941,30.0287,139200.0
2012-05-21 13:00:00,52.02,52.11,52.0,52.05,87700.0,30.0345,30.0864,30.0229,30.0518,87700.0
2012-05-21 13:30:00,52.04,52.05,51.98,52.01,60300.0,30.046,30.0518,30.0114,30.0287,60300.0
2012-05-21 14:00:00,52.01,52.1,51.97,52.09,75600.0,30.0287,30.0807,30.0056,30.0749,75600.0
2012-05-21 14:30:00,52.08,52.27,52.07,52.27,75200.0,30.0691,30.1788,30.0633,30.1788,75200.0
2012-05-21 15:00:00,52.27,52.28,52.16,52.19,143000.0,30.1788,30.1846,30.1153,30.1326,143000.0
2012-05-21 15:30:00,52.2,52.3,52.15,52.24,481300.0,30.1384,30.1961,30.1095,30.1615,481300.0
2012-05-22 09:30:00,52.27,52.5,52.24,52.44,163200.0,30.1788,30.3116,30.1615,30.277,163200.0
2012-05-22 10:00:00,52.44,52.64,52.41,52.54,122600.0,30.277,30.3924,30.2596,30.3347,122600.0
2012-05-22 10:30:00,52.53,52.6,52.47,52.58,120300.0,30.3289,30.3693,30.2943,30.3578,120300.0
2012-05-22 11:00:00,52.58,52.68,52.58,52.62,69900.0,30.3578,30.4155,30.3578,30.3809,69900.0
2012-05-22 11:30:00,52.63,52.67,52.53,52.67,78300.0,30.3867,30.4098,30.3289,30.4098,78300.0
2012-05-22 12:00:00,52.68,52.7,52.53,52.56,91700.0,30.4155,30.4271,30.3289,30.3462,91700.0
2012-05-22 12:30:00,52.56,52.63,52.52,52.61,61200.0,30.3462,30.3867,30.3232,30.3751,61200.0
2012-05-22 13:00:00,52.61,52.63,52.54,52.56,78900.0,30.3751,30.3867,30.3347,30.3462,78900.0
2012-05-22 13:30:00,52.57,52.59,52.5,52.55,67900.0,30.352,30.3636,30.3116,30.3405,67900.0
2012-05-22 14:00:00,52.54,52.61,52.51,52.59,88400.0,30.3347,30.3751,30.3174,30.3636,88400.0
2012-05-22 14:30:00,52.59,52.63,52.52,52.56,125900.0,30.3636,30.3867,30.3232,30.3462,125900.0
2012-05-22 15:00:00,52.56,52.57,52.45,52.46,121000.0,30.3462,30.352,30.2827,30.2885,121000.0
2012-05-22 15:30:00,52.46,52.48,52.3,52.48,350800.0,30.2885,30.3001,30.1961,30.3001,350800.0
2012-05-23 09:30:00,52.37,52.62,52.33,52.36,92200.0,30.2365,30.3809,30.2135,30.2308,92200.0
2012-05-23 10:00:00,52.36,52.37,51.96,51.96,271000.0,30.2308,30.2365,29.9998,29.9998,271000.0
2012-05-23 10:30:00,51.97,52.01,51.82,51.92,87000.0,30.0056,30.0287,29.919,29.9767,87000.0
2012-05-23 11:00:00,51.92,52.08,51.91,51.93,117100.0,29.9767,30.0691,29.971,29.9825,117100.0
2012-05-23 11:30:00,51.93,52.0,51.82,51.83,126700.0,29.9825,30.0229,29.919,29.9248,126700.0
2012-05-23 12:00:00,51.84,51.85,51.73,51.73,104900.0,29.9305,29.9363,29.867,29.867,104900.0
2012-05-23 12:30:00,51.74,51.91,51.73,51.9,118300.0,29.8728,29.971,29.867,29.9652,118300.0
2012-05-23 13:00:00,51.9,51.99,51.87,51.99,148900.0,29.9652,30.0171,29.9479,30.0171,148900.0
2012-05-23 13:30:00,51.99,52.03,51.95,52.02,162800.0,30.0171,30.0402,29.9941,30.0345,162800.0
2012-05-23 14:00:00,52.02,52.04,51.98,52.0,120900.0,30.0345,30.046,30.0114,30.0229,120900.0
2012-05-23 14:30:00,52.0,52.11,51.99,52.05,149800.0,30.0229,30.0864,30.0171,30.0518,149800.0
2012-05-23 15:00:00,52.05,52.12,51.97,52.01,223600.0,30.0518,30.0922,30.0056,30.0287,223600.0
2012-05-23 15:30:00,52.02,52.22,52.01,52.2,491200.0,30.0345,30.1499,30.0287,30.1384,491200.0
2012-05-24 09:30:00,52.25,52.57,52.21,52.49,98300.0,30.1673,30.352,30.1442,30.3058,98300.0
2012-05-24 10:00:00,52.49,52.62,52.45,52.58,202900.0,30.3058,30.3809,30.2827,30.3578,202900.0
2012-05-24 10:30:00,52.58,52.65,52.53,52.54,158700.0,30.3578,30.3982,30.3289,30.3347,158700.0
2012-05-24 11:00:00,52.56,52.6,52.38,52.39,85100.0,30.3462,30.3693,30.2423,30.2481,85100.0
2012-05-24 11:30:00,52.4,52.47,52.35,52.37,69100.0,30.2539,30.2943,30.225,30.2365,69100.0
2012-05-24 12:00:00,52.36,52.37,52.25,52.25,57100.0,30.2308,30.2365,30.1673,30.1673,57100.0
2012-05-24 12:30:00,52.24,52.26,52.15,52.16,53000.0,30.1615,30.173,30.1095,30.1153,53000.0
2012-05-24 13:00:00,52.17,52.24,52.13,52.14,43000.0,30.1211,30.1615,30.098,30.1038,43000.0
2012-05-24 13:30:00,52.13,52.2,52.1,52.13,86900.0,30.098,30.1384,30.0807,30.098,86900.0
2012-05-24 14:00:00,52.13,52.28,52.13,52.26,71100.0,30.098,30.1846,30.098,30.173,71100.0
2012-05-24 14:30:00,52.26,52.34,52.24,52.3,63600.0,30.173,30.2192,30.1615,30.1961,63600.0
2012-05-24 15:00:00,52.3,52.44,52.3,52.41,138200.0,30.1961,30.277,30.1961,30.2596,138200.0
2012-05-24 15:30:00,52.42,52.49,52.35,52.48,208700.0,30.2654,30.3058,30.225,30.3001,208700.0
2012-05-25 09:30:00,52.42,52.74,52.42,52.69,115300.0,30.2654,30.4502,30.2654,30.4213,115300.0
2012-05-25 10:00:00,52.7,52.72,52.55,52.64,68200.0,30.4271,30.4386,30.3405,30.3924,68200.0
2012-05-25 10:30:00,52.63,52.72,52.5,52.51,121300.0,30.3867,30.4386,30.3116,30.3174,121300.0
2012-05-25 11:00:00,52.5,52.64,52.5,52.57,141100.0,30.3116,30.3924,30.3116,30.352,141100.0
2012-05-25 11:30:00,52.57,52.62,52.5,52.62,59100.0,30.352,30.3809,30.3116,30.3809,59100.0
2012-05-25 12:00:00,52.61,52.61,52.5,52.52,107000.0,30.3751,30.3751,30.3116,30.3232,107000.0
2012-05-25 12:30:00,52.52,52.55,52.5,52.52,111900.0,30.3232,30.3405,30.3116,30.3232,111900.0
2012-05-25 13:00:00,52.51,52.52,52.46,52.46,70300.0,30.3174,30.3232,30.2885,30.2885,70300.0
2012-05-25 13:30:00,52.47,52.48,52.42,52.45,50700.0,30.2943,30.3001,30.2654,30.2827,50700.0
2012-05-25 14:00:00,52.45,52.5,52.43,52.49,66400.0,30.2827,30.3116,30.2712,30.3058,66400.0
2012-05-25 14:30:00,52.48,52.52,52.47,52.51,55400.0,30.3001,30.3232,30.2943,30.3174,55400.0
2012-05-25 15:00:00,52.52,52.57,52.46,52.49,121100.0,30.3232,30.352,30.2885,30.3058,121100.0
2012-05-25 15:30:00,52.48,52.55,52.47,52.54,182400.0,30.3001,30.3405,30.2943,30.3347,182400.0
2012-05-29 09:30:00,52.73,52.73,52.45,52.5,145600.0,30.4444,30.4444,30.2827,30.3116,145600.0
2012-05-29 10:00:00,52.5,52.55,52.27,52.46,196500.0,30.3116,30.3405,30.1788,30.2885,196500.0
2012-05-29 10:30:00,52.45,52.55,52.4,52.5,123100.0,30.2827,30.3405,30.2539,30.3116,123100.0
2012-05-29 11:00:00,52.49,52.56,52.43,52.44,82200.0,30.3058,30.3462,30.2712,30.277,82200.0
2012-05-29 11:30:00,52.43,52.44,52.3,52.31,78600.0,30.2712,30.277,30.1961,30.2019,78600.0
2012-05-29 12:00:00,52.31,52.44,52.29,52.43,68800.0,30.2019,30.277,30.1904,30.2712,68800.0
2012-05-29 12:30:00,52.43,52.45,52.37,52.41,70200.0,30.2712,30.2827,30.2365,30.2596,70200.0
2012-05-29 13:00:00,52.41,52.44,52.36,52.38,125300.0,30.2596,30.277,30.2308,30.2423,125300.0
2012-05-29 13:30:00,52.38,52.52,52.37,52.47,87200.0,30.2423,30.3232,30.2365,30.2943,87200.0
2012-05-29 14:00:00,52.47,52.51,52.44,52.46,93800.0,30.2943,30.3174,30.277,30.2885,93800.0
2012-05-29 14:30:00,52.47,52.54,52.46,52.53,59900.0,30.2943,30.3347,30.2885,30.3289,59900.0
2012-05-29 15:00:00,52.53,52.58,52.48,52.53,111700.0,30.3289,30.3578,30.3001,30.3289,111700.0
2012-05-29 15:30:00,52.53,52.56,52.44,52.51,376400.0,30.3289,30.3462,30.277,30.3174,376400.0
2012-05-30 09:30:00,52.05,52.48,51.93,52.46,325600.0,30.3575,30.6083,30.2875,30.5966,325600.0
2012-05-30 10:00:00,52.46,52.53,52.31,52.47,242600.0,30.5966,30.6374,30.5091,30.6024,242600.0
2012-05-30 10:30:00,52.47,52.53,52.38,52.38,124400.0,30.6024,30.6374,30.5499,30.5499,124400.0
2012-05-30 11:00:00,52.38,52.39,52.28,52.33,151200.0,30.5499,30.5558,30.4916,30.5208,151200.0
2012-05-30 11:30:00,52.33,52.36,52.16,52.19,212900.0,30.5208,30.5383,30.4216,30.4391,212900.0
2012-05-30 12:00:00,52.19,52.24,52.05,52.06,147600.0,30.4391,30.4683,30.3575,30.3633,147600.0
2012-05-30 12:30:00,52.05,52.07,51.99,52.02,55600.0,30.3575,30.3691,30.3225,30.34,55600.0
2012-05-30 13:00:00,52.03,52.09,51.99,52.09,75300.0,30.3458,30.3808,30.3225,30.3808,75300.0
2012-05-30 13:30:00,52.08,52.13,51.98,51.98,63300.0,30.375,30.4041,30.3166,30.3166,63300.0
2012-05-30 14:00:00,51.99,52.02,51.89,51.9,73100.0,30.3225,30.34,30.2641,30.27,73100.0
2012-05-30 14:30:00,51.91,51.94,51.84,51.84,90800.0,30.2758,30.2933,30.235,30.235,90800.0
2012-05-30 15:00:00,51.85,51.95,51.75,51.94,128700.0,30.2408,30.2991,30.1825,30.2933,128700.0
2012-05-30 15:30:00,51.94,51.97,51.84,51.86,387500.0,30.2933,30.3108,30.235,30.2467,387500.0
2012-05-31 09:30:00,51.75,52.2,51.7,51.9,206900.0,30.1825,30.445,30.1533,30.27,206900.0
2012-05-31 10:00:00,51.9,52.04,51.87,51.97,102800.0,30.27,30.3516,30.2525,30.3108,102800.0
2012-05-31 10:30:00,51.97,51.98,51.76,51.85,136500.0,30.3108,30.3166,30.1883,30.2408,136500.0
2012-05-31 11:00:00,51.85,51.85,51.65,51.83,144100.0,30.2408,30.2408,30.1242,30.2292,144100.0
2012-05-31 11:30:00,51.83,51.94,51.83,51.93,46100.0,30.2292,30.2933,30.2292,30.2875,46100.0
2012-05-31 12:00:00,51.93,52.11,51.92,52.09,68000.0,30.2875,30.3925,30.2816,30.3808,68000.0
2012-05-31 12:30:00,52.09,52.12,52.04,52.08,58300.0,30.3808,30.3983,30.3516,30.375,58300.0
2012-05-31 13:00:00,52.08,52.19,52.06,52.14,85500.0,30.375,30.4391,30.3633,30.41,85500.0
2012-05-31 13:30:00,52.13,52.19,52.08,52.09,42200.0,30.4041,30.4391,30.375,30.3808,42200.0
2012-05-31 14:00:00,52.1,52.18,52.06,52.12,86700.0,30.3866,30.4333,30.3633,30.3983,86700.0
2012-05-31 14:30:00,52.12,52.21,52.11,52.21,86500.0,30.3983,30.4508,30.3925,30.4508,86500.0
2012-05-31 15:00:00,52.19,52.34,52.17,52.33,85700.0,30.4391,30.5266,30.4275,30.5208,85700.0
2012-05-31 15:30:00,52.33,52.36,52.07,52.1,345400.0,30.5208,30.5383,30.3691,30.3866,345400.0
2012-06-01 09:30:00,51.7,51.97,51.6,51.73,234100.0,30.1533,30.3108,30.095,30.1708,234100.0
2012-06-01 10:00:00,51.72,51.92,51.72,51.84,153100.0,30.165,30.2816,30.165,30.235,153100.0
2012-06-01 10:30:00,51.85,51.86,51.77,51.79,127000.0,30.2408,30.2467,30.1942,30.2058,127000.0
2012-06-01 11:00:00,51.79,51.9,51.76,51.8,143800.0,30.2058,30.27,30.1883,30.2117,143800.0
2012-06-01 11:30:00,51.8,51.99,51.79,51.97,91400.0,30.2117,30.3225,30.2058,30.3108,91400.0
2012-06-01 12:00:00,51.98,52.01,51.83,51.85,112200.0,30.3166,30.3341,30.2292,30.2408,112200.0
2012-06-01 12:30:00,51.84,51.85,51.68,51.7,80700.0,30.235,30.2408,30.1417,30.1533,80700.0
2012-06-01 13:00:00,51.7,51.8,51.64,51.71,85600.0,30.1533,30.2117,30.1183,30.1592,85600.0
2012-06-01 13:30:00,51.72,51.78,51.65,51.71,80600.0,30.165,30.2,30.1242,30.1592,80600.0
2012-06-01 14:00:00,51.71,51.72,51.64,51.64,115600.0,30.1592,30.165,30.1183,30.1183,115600.0
2012-06-01 14:30:00,51.64,51.71,51.58,51.59,168400.0,30.1183,30.1592,30.0833,30.0892,168400.0
2012-06-01 15:00:00,51.6,51.68,51.59,51.64,160200.0,30.095,30.1417,30.0892,30.1183,160200.0
2012-06-01 15:30:00,51.64,51.69,51.6,51.62,462400.0,30.1183,30.1475,30.095,30.1067,462400.0
2012-06-04 09:30:00,51.67,51.8,51.57,51.79,94900.0,30.1358,30.2117,30.0775,30.2058,94900.0
2012-06-04 10:00:00,51.78,51.8,51.71,51.72,74800.0,30.2,30.2117,30.1592,30.165,74800.0
2012-06-04 10:30:00,51.74,51.75,51.62,51.69,85000.0,30.1767,30.1825,30.1067,30.1475,85000.0
2012-06-04 11:00:00,51.7,51.72,51.62,51.71,54800.0,30.1533,30.165,30.1067,30.1592,54800.0
2012-06-04 11:30:00,51.72,51.75,51.66,51.73,69100.0,30.165,30.1825,30.13,30.1708,69100.0
2012-06-04 12:00:00,51.73,51.73,51.51,51.51,86300.0,30.1708,30.1708,30.0425,30.0425,86300.0
2012-06-04 12:30:00,51.52,51.58,51.5,51.55,43000.0,30.0483,30.0833,30.0367,30.0658,43000.0
2012-06-04 13:00:00,51.55,51.6,51.52,51.54,60400.0,30.0658,30.095,30.0483,30.06,60400.0
2012-06-04 13:30:00,51.55,51.62,51.52,51.54,81600.0,30.0658,30.1067,30.0483,30.06,81600.0
2012-06-04 14:00:00,51.55,51.61,51.52,51.59,78000.0,30.0658,30.1008,30.0483,30.0892,78000.0
2012-06-04 14:30:00,51.58,51.62,51.51,51.52,137700.0,30.0833,30.1067,30.0425,30.0483,137700.0
2012-06-04 15:00:00,51.53,51.56,51.49,51.49,171600.0,30.0542,30.0717,30.0309,30.0309,171600.0
2012-06-04 15:30:00,51.5,51.56,51.42,51.52,360900.0,30.0367,30.0717,29.99,30.0483,360900.0
2012-06-05 09:30:00,51.42,51.53,51.28,51.3,152700.0,29.99,30.0542,29.9084,29.92,152700.0
2012-06-05 10:00:00,51.33,51.48,51.33,51.41,157900.0,29.9375,30.025,29.9375,29.9842,157900.0
2012-06-05 10:30:00,51.39,51.47,51.36,51.46,143000.0,29.9725,30.0192,29.955,30.0134,143000.0
2012-06-05 11:00:00,51.46,51.52,51.43,51.46,126500.0,30.0134,30.0483,29.9959,30.0134,126500.0
2012-06-05 11:30:00,51.46,51.47,51.3,51.33,173200.0,30.0134,30.0192,29.92,29.9375,173200.0
2012-06-05 12:00:00,51.34,51.45,51.34,51.39,127700.0,29.9434,30.0075,29.9434,29.9725,127700.0
2012-06-05 12:30:00,51.39,51.52,51.39,51.48,143500.0,29.9725,30.0483,29.9725,30.025,143500.0
2012-06-05 13:00:00,51.47,51.51,51.44,51.47,112500.0,30.0192,30.0425,30.0017,30.0192,112500.0
2012-06-05 13:30:00,51.47,51.58,51.46,51.56,114000.0,30.0192,30.0833,30.0134,30.0717,114000.0
2012-06-05 14:00:00,51.57,51.6,51.53,51.57,221000.0,30.0775,30.095,30.0542,30.0775,221000.0
2012-06-05 14:30:00,51.56,51.57,51.48,51.49,198300.0,30.0717,30.0775,30.025,30.0309,198300.0
2012-06-05 15:00:00,51.51,51.55,51.47,51.5,149600.0,30.0425,30.0658,30.0192,30.0367,149600.0
2012-06-05 15:30:00,51.5,51.52,51.42,51.47,496000.0,30.0367,30.0483,29.99,30.0192,496000.0
2012-06-06 09:30:00,51.73,51.83,51.53,51.66,158000.0,30.1708,30.2292,30.0542,30.13,158000.0
2012-06-06 10:00:00,51.68,51.75,51.61,51.62,144400.0,30.1417,30.1825,30.1008,30.1067,144400.0
2012-06-06 10:30:00,51.62,51.8,51.6,51.8,91900.0,30.1067,30.2117,30.095,30.2117,91900.0
2012-06-06 11:00:00,51.8,52.02,51.76,52.02,63400.0,30.2117,30.34,30.1883,30.34,63400.0
2012-06-06 11:30:00,52.02,52.05,51.95,51.97,82800.0,30.34,30.3575,30.2991,30.3108,82800.0
2012-06-06 12:00:00,51.97,52.15,51.97,52.12,141700.0,30.3108,30.4158,30.3108,30.3983,141700.0
2012-06-06 12:30:00,52.12,52.12,52.07,52.09,114100.0,30.3983,30.3983,30.3691,30.3808,114100.0
2012-06-06 13:00:00,52.09,52.11,52.0,52.1,126700.0,30.3808,30.3925,30.3283,30.3866,126700.0
2012-06-06 13:30:00,52.1,52.11,52.04,52.1,126400.0,30.3866,30.3925,30.3516,30.3866,126400.0
2012-06-06 14:00:00,52.1,52.15,52.07,52.1,221400.0,30.3866,30.4158,30.3691,30.3866,221400.0
2012-06-06 14:30:00,52.1,52.14,52.08,52.12,190700.0,30.3866,30.41,30.375,30.3983,190700.0
2012-06-06 15:00:00,52.14,52.14,52.07,52.07,185800.0,30.41,30.41,30.3691,30.3691,185800.0
2012-06-06 15:30:00,52.08,52.23,52.05,52.23,539500.0,30.375,30.4624,30.3575,30.4624,539500.0
2012-06-07 09:30:00,52.47,52.64,52.42,52.61,343800.0,30.6024,30.7016,30.5733,30.6841,343800.0
2012-06-07 10:00:00,52.58,52.79,52.51,52.76,353200.0,30.6666,30.7891,30.6258,30.7716,353200.0
2012-06-07 10:30:00,52.78,52.83,52.72,52.8,255600.0,30.7832,30.8124,30.7482,30.7949,255600.0
2012-06-07 11:00:00,52.81,52.83,52.71,52.8,143900.0,30.8007,30.8124,30.7424,30.7949,143900.0
2012-06-07 11:30:00,52.81,52.83,52.75,52.79,189300.0,30.8007,30.8124,30.7657,30.7891,189300.0
2012-06-07 12:00:00,52.78,52.8,52.7,52.78,110500.0,30.7832,30.7949,30.7366,30.7832,110500.0
2012-06-07 12:30:00,52.77,52.82,52.73,52.79,89200.0,30.7774,30.8066,30.7541,30.7891,89200.0
2012-06-07 13:00:00,52.79,52.84,52.77,52.78,167100.0,30.7891,30.8182,30.7774,30.7832,167100.0
2012-06-07 13:30:00,52.76,52.87,52.76,52.8,144500.0,30.7716,30.8357,30.7716,30.7949,144500.0
2012-06-07 14:00:00,52.8,52.85,52.74,52.77,165000.0,30.7949,30.8241,30.7599,30.7774,165000.0
2012-06-07 14:30:00,52.77,52.79,52.72,52.76,127900.0,30.7774,30.7891,30.7482,30.7716,127900.0
2012-06-07 15:00:00,52.76,52.82,52.72,52.8,203600.0,30.7716,30.8066,30.7482,30.7949,203600.0
2012-06-07 15:30:00,52.8,52.84,52.69,52.75,428300.0,30.7949,30.8182,30.7307,30.7657,428300.0
2012-06-08 09:30:00,52.74,52.99,52.74,52.87,229700.0,30.7599,30.9057,30.7599,30.8357,229700.0
2012-06-08 10:00:00,52.86,52.95,52.83,52.94,172500.0,30.8299,30.8824,30.8124,30.8765,172500.0
2012-06-08 10:30:00,52.93,52.99,52.88,52.99,214200.0,30.8707,30.9057,30.8416,30.9057,214200.0
2012-06-08 11:00:00,52.99,53.2,52.97,53.16,172600.0,30.9057,31.0282,30.894,31.0049,172600.0
2012-06-08 11:30:00,53.15,53.22,53.13,53.16,149600.0,30.999,31.0399,30.9874,31.0049,149600.0
2012-06-08 12:00:00,53.16,53.23,53.14,53.22,88500.0,31.0049,31.0457,30.9932,31.0399,88500.0
2012-06-08 12:30:00,53.22,53.3,53.21,53.25,112800.0,31.0399,31.0865,31.034,31.0573,112800.0
2012-06-08 13:00:00,53.25,53.3,53.2,53.23,104200.0,31.0573,31.0865,31.0282,31.0457,104200.0
2012-06-08 13:30:00,53.22,53.25,53.19,53.21,161900.0,31.0399,31.0573,31.0224,31.034,161900.0
2012-06-08 14:00:00,53.21,53.21,53.16,53.19,117900.0,31.034,31.034,31.0049,31.0224,117900.0
2012-06-08 14:30:00,53.18,53.25,53.15,53.23,111600.0,31.0165,31.0573,30.999,31.0457,111600.0
2012-06-08 15:00:00,53.23,53.26,53.15,53.17,139000.0,31.0457,31.0632,30.999,31.0107,139000.0
2012-06-08 15:30:00,53.17,53.26,53.1,53.22,599200.0,31.0107,31.0632,30.9699,31.0399,599200.0
2012-06-11 09:30:00,53.41,53.58,53.16,53.25,180400.0,31.1507,31.2498,31.0049,31.0573,180400.0
2012-06-11 10:00:00,53.24,53.58,53.22,53.48,119300.0,31.0515,31.2498,31.0399,31.1915,119300.0
2012-06-11 10:30:00,53.47,53.5,53.31,53.34,134200.0,31.1857,31.2032,31.0923,31.1098,134200.0
2012-06-11 11:00:00,53.33,53.33,53.12,53.15,93000.0,31.104,31.104,30.9815,30.999,93000.0
2012-06-11 11:30:00,53.14,53.17,53.11,53.16,140100.0,30.9932,31.0107,30.9757,31.0049,140100.0
2012-06-11 12:00:00,53.16,53.21,53.13,53.15,97100.0,31.0049,31.034,30.9874,30.999,97100.0
2012-06-11 12:30:00,53.15,53.15,53.07,53.14,105000.0,30.999,30.999,30.9524,30.9932,105000.0
2012-06-11 13:00:00,53.13,53.22,53.11,53.16,63000.0,30.9874,31.0399,30.9757,31.0049,63000.0
2012-06-11 13:30:00,53.16,53.18,53.11,53.14,48300.0,31.0049,31.0165,30.9757,30.9932,48300.0
2012-06-11 14:00:00,53.14,53.14,52.96,52.97,80300.0,30.9932,30.9932,30.8882,30.894,80300.0
2012-06-11 14:30:00,52.97,53.11,52.97,53.03,263800.0,30.894,30.9757,30.894,30.929,263800.0
2012-06-11 15:00:00,53.04,53.06,52.98,53.04,116700.0,30.9349,30.9465,30.8999,30.9349,116700.0
2012-06-11 15:30:00,53.05,53.09,52.74,52.81,442800.0,30.9407,30.964,30.7599,30.8007,442800.0
2012-06-12 09:30:00,52.8,52.81,52.54,52.56,161700.0,30.7949,30.8007,30.6433,30.6549,161700.0
2012-06-12 10:00:00,52.56,52.61,52.37,52.45,215800.0,30.6549,30.6841,30.5441,30.5908,215800.0
2012-06-12 10:30:00,52.45,52.51,52.38,52.39,93400.0,30.5908,30.6258,30.5499,30.5558,93400.0
2012-06-12 11:00:00,52.4,52.66,52.33,52.58,118300.0,30.5616,30.7132,30.5208,30.6666,118300.0
2012-06-12 11:30:00,52.58,52.68,52.58,52.65,71900.0,30.6666,30.7249,30.6666,30.7074,71900.0
2012-06-12 12:00:00,52.65,52.69,52.6,52.65,82100.0,30.7074,30.7307,30.6782,30.7074,82100.0
2012-06-12 12:30:00,52.66,52.77,52.62,52.65,50700.0,30.7132,30.7774,30.6899,30.7074,50700.0
2012-06-12 13:00:00,52.65,52.81,52.63,52.76,190500.0,30.7074,30.8007,30.6957,30.7716,190500.0
2012-06-12 13:30:00,52.77,52.79,52.7,52.73,149000.0,30.7774,30.7891,30.7366,30.7541,149000.0
2012-06-12 14:00:00,52.74,52.77,52.69,52.77,177000.0,30.7599,30.7774,30.7307,30.7774,177000.0
2012-06-12 14:30:00,52.77,52.83,52.74,52.76,179700.0,30.7774,30.8124,30.7599,30.7716,179700.0
2012-06-12 15:00:00,52.76,52.79,52.73,52.79,112500.0,30.7716,30.7891,30.7541,30.7891,112500.0
2012-06-12 15:30:00,52.8,52.89,52.73,52.85,827800.0,30.7949,30.8474,30.7541,30.8241,827800.0
2012-06-13 09:30:00,52.66,53.2,52.47,52.75,173400.0,30.7132,31.0282,30.6024,30.7657,173400.0
2012-06-13 10:00:00,52.77,52.97,52.76,52.88,130900.0,30.7774,30.894,30.7716,30.8416,130900.0
2012-06-13 10:30:00,52.87,52.94,52.83,52.89,96900.0,30.8357,30.8765,30.8124,30.8474,96900.0
2012-06-13 11:00:00,52.89,52.96,52.84,52.88,63200.0,30.8474,30.8882,30.8182,30.8416,63200.0
2012-06-13 11:30:00,52.89,52.98,52.86,52.95,52100.0,30.8474,30.8999,30.8299,30.8824,52100.0
2012-06-13 12:00:00,52.95,53.04,52.92,53.04,56100.0,30.8824,30.9349,30.8649,30.9349,56100.0
2012-06-13 12:30:00,53.04,53.15,53.04,53.08,46700.0,30.9349,30.999,30.9349,30.9582,46700.0
2012-06-13 13:00:00,53.07,53.14,53.05,53.14,40700.0,30.9524,30.9932,30.9407,30.9932,40700.0
2012-06-13 13:30:00,53.15,53.2,53.12,53.12,62000.0,30.999,31.0282,30.9815,30.9815,62000.0
2012-06-13 14:00:00,53.12,53.14,53.09,53.11,42100.0,30.9815,30.9932,30.964,30.9757,42100.0
2012-06-13 14:30:00,53.11,53.11,52.96,53.0,41300.0,30.9757,30.9757,30.8882,30.9115,41300.0
2012-06-13 15:00:00,52.98,53.01,52.82,52.86,84700.0,30.8999,30.9174,30.8066,30.8299,84700.0
2012-06-13 15:30:00,52.86,53.04,52.85,53.03,381900.0,30.8299,30.9349,30.8241,30.929,381900.0
2012-06-14 09:30:00,53.13,53.44,53.09,53.43,166200.0,30.9874,31.1682,30.964,31.1623,166200.0
2012-06-14 10:00:00,53.42,53.51,53.37,53.43,134600.0,31.1565,31.209,31.1273,31.1623,134600.0
2012-06-14 10:30:00,53.44,53.5,53.4,53.5,231200.0,31.1682,31.2032,31.1448,31.2032,231200.0
2012-06-14 11:00:00,53.5,53.7,53.48,53.7,339700.0,31.2032,31.3198,31.1915,31.3198,339700.0
2012-06-14 11:30:00,53.69,53.7,53.57,53.64,87200.0,31.314,31.3198,31.244,31.2848,87200.0
2012-06-14 12:00:00,53.63,53.64,53.48,53.48,71600.0,31.279,31.2848,31.1915,31.1915,71600.0
2012-06-14 12:30:00,53.48,53.54,53.46,53.53,65600.0,31.1915,31.2265,31.1798,31.2207,65600.0
2012-06-14 13:00:00,53.53,53.65,53.53,53.64,77700.0,31.2207,31.2906,31.2207,31.2848,77700.0
2012-06-14 13:30:00,53.64,53.67,53.61,53.65,206300.0,31.2848,31.3023,31.2673,31.2906,206300.0
2012-06-14 14:00:00,53.65,53.65,53.56,53.56,137200.0,31.2906,31.2906,31.2382,31.2382,137200.0
2012-06-14 14:30:00,53.56,53.66,53.49,53.64,162600.0,31.2382,31.2965,31.1973,31.2848,162600.0
2012-06-14 15:00:00,53.64,53.81,53.58,53.6,433600.0,31.2848,31.384,31.2498,31.2615,433600.0
2012-06-14 15:30:00,53.6,53.78,53.58,53.72,338900.0,31.2615,31.3665,31.2498,31.3315,338900.0
2012-06-15 09:30:00,53.94,54.1,53.75,53.94,832200.0,31.4598,31.5531,31.349,31.4598,832200.0
2012-06-15 10:00:00,53.94,54.0,53.9,53.99,123500.0,31.4598,31.4948,31.4365,31.4889,123500.0
2012-06-15 10:30:00,53.98,54.0,53.74,53.75,119700.0,31.4831,31.4948,31.3431,31.349,119700.0
2012-06-15 11:00:00,53.74,53.77,53.66,53.72,89100.0,31.3431,31.3606,31.2965,31.3315,89100.0
2012-06-15 11:30:00,53.72,53.79,53.68,53.7,80800.0,31.3315,31.3723,31.3081,31.3198,80800.0
2012-06-15 12:00:00,53.69,53.77,53.69,53.73,65300.0,31.314,31.3606,31.314,31.3373,65300.0
2012-06-15 12:30:00,53.74,53.76,53.69,53.72,81800.0,31.3431,31.3548,31.314,31.3315,81800.0
2012-06-15 13:00:00,53.71,53.78,53.71,53.77,49100.0,31.3256,31.3665,31.3256,31.3606,49100.0
2012-06-15 13:30:00,53.77,53.79,53.76,53.77,57500.0,31.3606,31.3723,31.3548,31.3606,57500.0
2012-06-15 14:00:00,53.77,53.82,53.76,53.82,44100.0,31.3606,31.3898,31.3548,31.3898,44100.0
2012-06-15 14:30:00,53.82,53.83,53.76,53.8,78800.0,31.3898,31.3956,31.3548,31.3781,78800.0
2012-06-15 15:00:00,53.8,53.87,53.78,53.84,67200.0,31.3781,31.419,31.3665,31.4015,67200.0
2012-06-15 15:30:00,53.84,53.88,53.74,53.79,496000.0,31.4015,31.4248,31.3431,31.3723,496000.0
2012-06-18 09:30:00,53.9,54.08,53.69,53.96,250100.0,31.4365,31.5414,31.314,31.4714,250100.0
2012-06-18 10:00:00,53.96,54.05,53.96,54.03,396900.0,31.4714,31.5239,31.4714,31.5123,396900.0
2012-06-18 10:30:00,54.03,54.19,53.99,54.08,124200.0,31.5123,31.6056,31.4889,31.5414,124200.0
2012-06-18 11:00:00,54.09,54.19,54.03,54.17,125600.0,31.5473,31.6056,31.5123,31.5939,125600.0
2012-06-18 11:30:00,54.18,54.2,54.08,54.17,89000.0,31.5998,31.6114,31.5414,31.5939,89000.0
2012-06-18 12:00:00,54.16,54.16,54.09,54.12,81200.0,31.5881,31.5881,31.5473,31.5648,81200.0
2012-06-18 12:30:00,54.12,54.21,54.12,54.18,67200.0,31.5648,31.6173,31.5648,31.5998,67200.0
2012-06-18 13:00:00,54.18,54.23,54.17,54.18,70900.0,31.5998,31.6289,31.5939,31.5998,70900.0
2012-06-18 13:30:00,54.18,54.23,54.17,54.21,104900.0,31.5998,31.6289,31.5939,31.6173,104900.0
2012-06-18 14:00:00,54.21,54.23,54.13,54.21,135000.0,31.6173,31.6289,31.5706,31.6173,135000.0
2012-06-18 14:30:00,54.2,54.27,54.17,54.26,109000.0,31.6114,31.6523,31.5939,31.6464,109000.0
2012-06-18 15:00:00,54.26,54.27,54.18,54.23,148300.0,31.6464,31.6523,31.5998,31.6289,148300.0
2012-06-18 15:30:00,54.24,54.3,54.19,54.27,262900.0,31.6348,31.6697,31.6056,31.6523,262900.0
2012-06-19 09:30:00,54.39,54.48,54.2,54.31,162600.0,31.7222,31.7747,31.6114,31.6756,162600.0
2012-06-19 10:00:00,54.31,54.34,54.07,54.26,224300.0,31.6756,31.6931,31.5356,31.6464,224300.0
2012-06-19 10:30:00,54.26,54.3,54.23,54.25,149700.0,31.6464,31.6697,31.6289,31.6406,149700.0
2012-06-19 11:00:00,54.25,54.33,54.22,54.32,117200.0,31.6406,31.6872,31.6231,31.6814,117200.0
2012-06-19 11:30:00,54.31,54.51,54.29,54.5,112100.0,31.6756,31.7922,31.6639,31.7864,112100.0
2012-06-19 12:00:00,54.49,54.55,54.48,54.52,94900.0,31.7806,31.8156,31.7747,31.7981,94900.0
2012-06-19 12:30:00,54.52,54.54,54.44,54.44,52800.0,31.7981,31.8097,31.7514,31.7514,52800.0
2012-06-19 13:00:00,54.45,54.49,54.42,54.45,70100.0,31.7572,31.7806,31.7397,31.7572,70100.0
2012-06-19 13:30:00,54.45,54.58,54.45,54.58,74900.0,31.7572,31.8331,31.7572,31.8331,74900.0
2012-06-19 14:00:00,54.58,54.59,54.4,54.41,141100.0,31.8331,31.8389,31.7281,31.7339,141100.0
2012-06-19 14:30:00,54.41,54.42,54.33,54.4,104300.0,31.7339,31.7397,31.6872,31.7281,104300.0
2012-06-19 15:00:00,54.39,54.49,54.37,54.41,241800.0,31.7222,31.7806,31.7106,31.7339,241800.0
2012-06-19 15:30:00,54.41,54.42,54.26,54.37,729700.0,31.7339,31.7397,31.6464,31.7106,729700.0
2012-06-20 09:30:00,54.6,54.69,54.12,54.13,314800.0,31.8447,31.8972,31.5648,31.5706,314800.0
2012-06-20 10:00:00,54.14,54.38,54.14,54.32,184800.0,31.5764,31.7164,31.5764,31.6814,184800.0
2012-06-20 10:30:00,54.32,54.48,54.32,54.44,118600.0,31.6814,31.7747,31.6814,31.7514,118600.0
2012-06-20 11:00:00,54.44,54.49,54.41,54.42,139200.0,31.7514,31.7806,31.7339,31.7397,139200.0
2012-06-20 11:30:00,54.43,54.43,54.26,54.27,123400.0,31.7456,31.7456,31.6464,31.6523,123400.0
2012-06-20 12:00:00,54.27,54.46,54.24,54.45,319100.0,31.6523,31.7631,31.6348,31.7572,319100.0
2012-06-20 12:30:00,54.45,54.49,54.16,54.21,352000.0,31.7572,31.7806,31.5881,31.6173,352000.0
2012-06-20 13:00:00,54.22,54.39,54.2,54.35,135100.0,31.6231,31.7222,31.6114,31.6989,135100.0
2012-06-20 13:30:00,54.35,54.37,54.17,54.24,80300.0,31.6989,31.7106,31.5939,31.6348,80300.0
2012-06-20 14:00:00,54.24,54.32,54.12,54.14,178400.0,31.6348,31.6814,31.5648,31.5764,178400.0
2012-06-20 14:30:00,54.14,54.14,53.97,54.08,198000.0,31.5764,31.5764,31.4773,31.5414,198000.0
2012-06-20 15:00:00,54.08,54.17,54.0,54.13,189200.0,31.5414,31.5939,31.4948,31.5706,189200.0
2012-06-20 15:30:00,54.13,54.18,54.04,54.18,295400.0,31.5706,31.5998,31.5181,31.5998,295400.0
2012-06-21 09:30:00,54.31,54.63,54.29,54.41,117100.0,31.6756,31.8622,31.6639,31.7339,117100.0
2012-06-21 10:00:00,54.38,54.43,54.26,54.27,120800.0,31.7164,31.7456,31.6464,31.6523,120800.0
2012-06-21 10:30:00,54.27,54.38,54.23,54.27,78500.0,31.6523,31.7164,31.6289,31.6523,78500.0
2012-06-21 11:00:00,54.26,54.31,54.17,54.24,64000.0,31.6464,31.6756,31.5939,31.6348,64000.0
2012-06-21 11:30:00,54.24,54.36,54.21,54.36,56700.0,31.6348,31.7047,31.6173,31.7047,56700.0
2012-06-21 12:00:00,54.36,54.36,54.06,54.07,47500.0,31.7047,31.7047,31.5298,31.5356,47500.0
2012-06-21 12:30:00,54.07,54.16,54.06,54.12,46800.0,31.5356,31.5881,31.5298,31.5648,46800.0
2012-06-21 13:00:00,54.12,54.14,53.97,53.98,120800.0,31.5648,31.5764,31.4773,31.4831,120800.0
2012-06-21 13:30:00,53.97,54.04,53.82,53.85,140900.0,31.4773,31.5181,31.3898,31.4073,140900.0
2012-06-21 14:00:00,53.85,53.9,53.7,53.73,198100.0,31.4073,31.4365,31.3198,31.3373,198100.0
2012-06-21 14:30:00,53.72,53.8,53.71,53.76,104700.0,31.3315,31.3781,31.3256,31.3548,104700.0
2012-06-21 15:00:00,53.75,53.82,53.71,53.81,180400.0,31.349,31.3898,31.3256,31.384,180400.0
2012-06-21 15:30:00,53.82,53.83,53.64,53.66,412400.0,31.3898,31.3956,31.2848,31.2965,412400.0
2012-06-22 09:30:00,53.73,53.85,53.61,53.64,194800.0,31.3373,31.4073,31.2673,31.2848,194800.0
2012-06-22 10:00:00,53.65,53.7,53.58,53.58,147400.0,31.2906,31.3198,31.2498,31.2498,147400.0
2012-06-22 10:30:00,53.57,53.61,53.51,53.6,100400.0,31.244,31.2673,31.209,31.2615,100400.0
2012-06-22 11:00:00,53.6,53.61,53.51,53.51,95300.0,31.2615,31.2673,31.209,31.209,95300.0
2012-06-22 11:30:00,53.52,53.58,53.49,53.58,93200.0,31.2148,31.2498,31.1973,31.2498,93200.0
2012-06-22 12:00:00,53.58,53.59,53.52,53.58,102900.0,31.2498,31.2556,31.2148,31.2498,102900.0
2012-06-22 12:30:00,53.58,53.61,53.49,53.49,146900.0,31.2498,31.2673,31.1973,31.1973,146900.0
2012-06-22 13:00:00,53.5,53.52,53.46,53.49,64200.0,31.2032,31.2148,31.1798,31.1973,64200.0
2012-06-22 13:30:00,53.48,53.51,53.43,53.45,111400.0,31.1915,31.209,31.1623,31.174,111400.0
2012-06-22 14:00:00,53.46,53.57,53.43,53.57,55500.0,31.1798,31.244,31.1623,31.244,55500.0
2012-06-22 14:30:00,53.57,53.66,53.5,53.66,77500.0,31.244,31.2965,31.2032,31.2965,77500.0
2012-06-22 15:00:00,53.65,53.7,53.62,53.64,153700.0,31.2906,31.3198,31.2731,31.2848,153700.0
2012-06-22 15:30:00,53.64,53.71,53.6,53.61,323600.0,31.2848,31.3256,31.2615,31.2673,323600.0
2012-06-25 09:30:00,53.55,53.59,53.37,53.58,181200.0,31.2323,31.2556,31.1273,31.2498,181200.0
2012-06-25 10:00:00,53.59,53.62,53.4,53.46,102800.0,31.2556,31.2731,31.1448,31.1798,102800.0
2012-06-25 10:30:00,53.46,53.55,53.29,53.29,120000.0,31.1798,31.2323,31.0807,31.0807,120000.0
2012-06-25 11:00:00,53.31,53.4,53.29,53.37,66900.0,31.0923,31.1448,31.0807,31.1273,66900.0
2012-06-25 11:30:00,53.38,53.39,53.27,53.32,58100.0,31.1332,31.139,31.069,31.0982,58100.0
2012-06-25 12:00:00,53.3,53.35,53.29,53.31,55200.0,31.0865,31.1157,31.0807,31.0923,55200.0
2012-06-25 12:30:00,53.3,53.33,53.28,53.33,48300.0,31.0865,31.104,31.0748,31.104,48300.0
2012-06-25 13:00:00,53.32,53.36,53.29,53.35,69100.0,31.0982,31.1215,31.0807,31.1157,69100.0
2012-06-25 13:30:00,53.36,53.48,53.35,53.48,63500.0,31.1215,31.1915,31.1157,31.1915,63500.0
2012-06-25 14:00:00,53.47,53.49,53.41,53.42,86300.0,31.1857,31.1973,31.1507,31.1565,86300.0
2012-06-25 14:30:00,53.42,53.43,53.36,53.39,79700.0,31.1565,31.1623,31.1215,31.139,79700.0
2012-06-25 15:00:00,53.39,53.42,53.36,53.39,128100.0,31.139,31.1565,31.1215,31.139,128100.0
2012-06-25 15:30:00,53.4,53.41,53.29,53.34,388600.0,31.1448,31.1507,31.0807,31.1098,388600.0
2012-06-26 09:30:00,53.35,53.49,53.16,53.25,188400.0,31.1157,31.1973,31.0049,31.0573,188400.0
2012-06-26 10:00:00,53.25,53.29,53.1,53.29,182300.0,31.0573,31.0807,30.9699,31.0807,182300.0
2012-06-26 10:30:00,53.29,53.44,53.28,53.4,138100.0,31.0807,31.1682,31.0748,31.1448,138100.0
2012-06-26 11:00:00,53.4,53.51,53.36,53.44,115000.0,31.1448,31.209,31.1215,31.1682,115000.0
2012-06-26 11:30:00,53.45,53.62,53.43,53.61,62200.0,31.174,31.2731,31.1623,31.2673,62200.0
2012-06-26 12:00:00,53.61,53.66,53.54,53.56,70800.0,31.2673,31.2965,31.2265,31.2382,70800.0
2012-06-26 12:30:00,53.57,53.57,53.52,53.53,66300.0,31.244,31.244,31.2148,31.2207,66300.0
2012-06-26 13:00:00,53.52,53.53,53.48,53.48,66800.0,31.2148,31.2207,31.1915,31.1915,66800.0
2012-06-26 13:30:00,53.49,53.49,53.42,53.45,78400.0,31.1973,31.1973,31.1565,31.174,78400.0
2012-06-26 14:00:00,53.44,53.5,53.42,53.42,101200.0,31.1682,31.2032,31.1565,31.1565,101200.0
2012-06-26 14:30:00,53.42,53.5,53.39,53.41,104400.0,31.1565,31.2032,31.139,31.1507,104400.0
2012-06-26 15:00:00,53.41,53.57,53.41,53.49,95700.0,31.1507,31.244,31.1507,31.1973,95700.0
2012-06-26 15:30:00,53.49,53.5,53.36,53.37,285500.0,31.1973,31.2032,31.1215,31.1273,285500.0
2012-06-27 09:30:00,53.46,53.88,53.46,53.75,127200.0,31.1798,31.4248,31.1798,31.349,127200.0
2012-06-27 10:00:00,53.76,53.92,53.74,53.89,103800.0,31.3548,31.4481,31.3431,31.4306,103800.0
2012-06-27 10:30:00,53.89,53.92,53.76,53.78,72000.0,31.4306,31.4481,31.3548,31.3665,72000.0
2012-06-27 11:00:00,53.78,53.81,53.7,53.75,63200.0,31.3665,31.384,31.3198,31.349,63200.0
2012-06-27 11:30:00,53.75,53.93,53.75,53.92,83800.0,31.349,31.4539,31.349,31.4481,83800.0
2012-06-27 12:00:00,53.92,53.95,53.87,53.94,51000.0,31.4481,31.4656,31.419,31.4598,51000.0
2012-06-27 12:30:00,53.93,53.97,53.91,53.93,30100.0,31.4539,31.4773,31.4423,31.4539,30100.0
2012-06-27 13:00:00,53.94,53.96,53.91,53.93,32300.0,31.4598,31.4714,31.4423,31.4539,32300.0
2012-06-27 13:30:00,53.93,53.95,53.82,53.85,95300.0,31.4539,31.4656,31.3898,31.4073,95300.0
2012-06-27 14:00:00,53.85,53.9,53.83,53.89,60600.0,31.4073,31.4365,31.3956,31.4306,60600.0
2012-06-27 14:30:00,53.9,53.92,53.87,53.89,59800.0,31.4365,31.4481,31.419,31.4306,59800.0
2012-06-27 15:00:00,53.89,54.0,53.89,53.97,71000.0,31.4306,31.4948,31.4306,31.4773,71000.0
2012-06-27 15:30:00,53.97,53.98,53.82,53.91,198500.0,31.4773,31.4831,31.3898,31.4423,198500.0
2012-06-28 09:30:00,53.64,53.81,53.25,53.32,199200.0,31.2848,31.384,31.0573,31.0982,199200.0
2012-06-28 10:00:00,53.32,53.48,53.32,53.4,113600.0,31.0982,31.1915,31.0982,31.1448,113600.0
2012-06-28 10:30:00,53.4,53.42,53.26,53.35,120400.0,31.1448,31.1565,31.0632,31.1157,120400.0
2012-06-28 11:00:00,53.34,53.41,53.3,53.38,72800.0,31.1098,31.1507,31.0865,31.1332,72800.0
2012-06-28 11:30:00,53.38,53.52,53.37,53.52,65200.0,31.1332,31.2148,31.1273,31.2148,65200.0
2012-06-28 12:00:00,53.52,53.58,53.49,53.55,38500.0,31.2148,31.2498,31.1973,31.2323,38500.0
2012-06-28 12:30:00,53.55,53.64,53.51,53.64,40500.0,31.2323,31.2848,31.209,31.2848,40500.0
2012-06-28 13:00:00,53.64,53.65,53.58,53.62,51800.0,31.2848,31.2906,31.2498,31.2731,51800.0
2012-06-28 13:30:00,53.63,53.63,53.49,53.55,43800.0,31.279,31.279,31.1973,31.2323,43800.0
2012-06-28 14:00:00,53.56,53.56,53.35,53.36,61100.0,31.2382,31.2382,31.1157,31.1215,61100.0
2012-06-28 14:30:00,53.37,53.38,53.32,53.34,77600.0,31.1273,31.1332,31.0982,31.1098,77600.0
2012-06-28 15:00:00,53.34,53.53,53.33,53.53,154300.0,31.1098,31.2207,31.104,31.2207,154300.0
2012-06-28 15:30:00,53.53,53.83,53.51,53.77,416100.0,31.2207,31.3956,31.209,31.3606,416100.0
2012-06-29 09:30:00,54.23,54.36,53.95,54.35,179000.0,31.6289,31.7047,31.4656,31.6989,179000.0
2012-06-29 10:00:00,54.35,54.44,54.29,54.32,111300.0,31.6989,31.7514,31.6639,31.6814,111300.0
2012-06-29 10:30:00,54.3,54.32,54.17,54.23,136400.0,31.6697,31.6814,31.5939,31.6289,136400.0
2012-06-29 11:00:00,54.22,54.25,53.91,53.91,118200.0,31.6231,31.6406,31.4423,31.4423,118200.0
2012-06-29 11:30:00,53.92,53.98,53.86,53.86,62400.0,31.4481,31.4831,31.4131,31.4131,62400.0
2012-06-29 12:00:00,53.86,53.91,53.77,53.79,79500.0,31.4131,31.4423,31.3606,31.3723,79500.0
2012-06-29 12:30:00,53.79,53.8,53.61,53.64,90000.0,31.3723,31.3781,31.2673,31.2848,90000.0
2012-06-29 13:00:00,53.64,53.76,53.59,53.76,83900.0,31.2848,31.3548,31.2556,31.3548,83900.0
2012-06-29 13:30:00,53.76,53.88,53.71,53.87,106800.0,31.3548,31.4248,31.3256,31.419,106800.0
2012-06-29 14:00:00,53.87,53.9,53.8,53.89,129400.0,31.419,31.4365,31.3781,31.4306,129400.0
2012-06-29 14:30:00,53.89,53.94,53.81,53.84,108800.0,31.4306,31.4598,31.384,31.4015,108800.0
2012-06-29 15:00:00,53.85,53.89,53.82,53.83,92400.0,31.4073,31.4306,31.3898,31.3956,92400.0
2012-06-29 15:30:00,53.82,54.0,53.74,54.0,394100.0,31.3898,31.4948,31.3431,31.4948,394100.0
2012-07-02 09:30:00,54.0,54.46,53.93,54.33,197600.0,31.4948,31.7631,31.4539,31.6872,197600.0
2012-07-02 10:00:00,54.34,54.39,53.93,53.97,169500.0,31.6931,31.7222,31.4539,31.4773,169500.0
2012-07-02 10:30:00,53.98,54.24,53.98,54.22,120100.0,31.4831,31.6348,31.4831,31.6231,120100.0
2012-07-02 11:00:00,54.22,54.33,54.14,54.15,102800.0,31.6231,31.6872,31.5764,31.5823,102800.0
2012-07-02 11:30:00,54.16,54.19,54.07,54.09,87100.0,31.5881,31.6056,31.5356,31.5473,87100.0
2012-07-02 12:00:00,54.1,54.21,54.05,54.21,59700.0,31.5531,31.6173,31.5239,31.6173,59700.0
2012-07-02 12:30:00,54.21,54.29,54.2,54.28,72900.0,31.6173,31.6639,31.6114,31.6581,72900.0
2012-07-02 13:00:00,54.28,54.3,54.19,54.2,76200.0,31.6581,31.6697,31.6056,31.6114,76200.0
2012-07-02 13:30:00,54.2,54.2,54.07,54.18,66900.0,31.6114,31.6114,31.5356,31.5998,66900.0
2012-07-02 14:00:00,54.19,54.31,54.19,54.28,141100.0,31.6056,31.6756,31.6056,31.6581,141100.0
2012-07-02 14:30:00,54.29,54.31,54.24,54.3,47000.0,31.6639,31.6756,31.6348,31.6697,47000.0
2012-07-02 15:00:00,54.3,54.3,54.15,54.24,96300.0,31.6697,31.6697,31.5823,31.6348,96300.0
2012-07-02 15:30:00,54.24,54.38,54.22,54.37,203500.0,31.6348,31.7164,31.6231,31.7106,203500.0
2012-07-03 09:30:00,54.3,54.48,54.12,54.29,193600.0,31.6697,31.7747,31.5648,31.6639,193600.0
2012-07-03 10:00:00,54.29,54.36,54.17,54.19,104600.0,31.6639,31.7047,31.5939,31.6056,104600.0
2012-07-03 10:30:00,54.21,54.3,54.18,54.2,56000.0,31.6173,31.6697,31.5998,31.6114,56000.0
2012-07-03 11:00:00,54.19,54.27,54.11,54.27,66600.0,31.6056,31.6523,31.5589,31.6523,66600.0
2012-07-03 11:30:00,54.27,54.28,54.1,54.16,55600.0,31.6523,31.6581,31.5531,31.5881,55600.0
2012-07-03 12:00:00,54.16,54.17,54.04,54.08,79000.0,31.5881,31.5939,31.5181,31.5414,79000.0
2012-07-03 12:30:00,54.09,54.23,53.99,54.22,221100.0,31.5473,31.6289,31.4889,31.6231,221100.0
2012-07-05 09:30:00,54.06,54.13,53.72,53.89,168600.0,31.5298,31.5706,31.3315,31.4306,168600.0
2012-07-05 10:00:00,53.88,54.04,53.81,54.01,102400.0,31.4248,31.5181,31.384,31.5006,102400.0
2012-07-05 10:30:00,54.01,54.07,53.89,53.89,89000.0,31.5006,31.5356,31.4306,31.4306,89000.0
2012-07-05 11:00:00,53.9,54.02,53.82,53.99,90800.0,31.4365,31.5064,31.3898,31.4889,90800.0
2012-07-05 11:30:00,53.99,54.05,53.91,53.97,62800.0,31.4889,31.5239,31.4423,31.4773,62800.0
2012-07-05 12:00:00,53.98,53.98,53.81,53.81,47400.0,31.4831,31.4831,31.384,31.384,47400.0
2012-07-05 12:30:00,53.82,53.87,53.8,53.86,47600.0,31.3898,31.419,31.3781,31.4131,47600.0
2012-07-05 13:00:00,53.86,53.89,53.83,53.86,68200.0,31.4131,31.4306,31.3956,31.4131,68200.0
2012-07-05 13:30:00,53.88,53.94,53.85,53.92,64500.0,31.4248,31.4598,31.4073,31.4481,64500.0
2012-07-05 14:00:00,53.92,53.97,53.9,53.91,34700.0,31.4481,31.4773,31.4365,31.4423,34700.0
2012-07-05 14:30:00,53.92,53.93,53.85,53.85,51200.0,31.4481,31.4539,31.4073,31.4073,51200.0
2012-07-05 15:00:00,53.85,53.87,53.8,53.82,81200.0,31.4073,31.419,31.3781,31.3898,81200.0
2012-07-05 15:30:00,53.83,53.84,53.76,53.78,242100.0,31.3956,31.4015,31.3548,31.3665,242100.0
2012-07-06 09:30:00,53.46,53.79,53.37,53.76,95800.0,31.1798,31.3723,31.1273,31.3548,95800.0
2012-07-06 10:00:00,53.75,53.82,53.64,53.82,65100.0,31.349,31.3898,31.2848,31.3898,65100.0
2012-07-06 10:30:00,53.81,53.82,53.61,53.61,111100.0,31.384,31.3898,31.2673,31.2673,111100.0
2012-07-06 11:00:00,53.62,53.7,53.59,53.67,64000.0,31.2731,31.3198,31.2556,31.3023,64000.0
2012-07-06 11:30:00,53.67,53.76,53.63,53.67,52300.0,31.3023,31.3548,31.279,31.3023,52300.0
2012-07-06 12:00:00,53.67,53.82,53.66,53.82,62100.0,31.3023,31.3898,31.2965,31.3898,62100.0
2012-07-06 12:30:00,53.81,53.9,53.81,53.9,40800.0,31.384,31.4365,31.384,31.4365,40800.0
2012-07-06 13:00:00,53.91,53.94,53.88,53.9,48400.0,31.4423,31.4598,31.4248,31.4365,48400.0
2012-07-06 13:30:00,53.89,53.9,53.81,53.81,49600.0,31.4306,31.4365,31.384,31.384,49600.0
2012-07-06 14:00:00,53.82,53.84,53.73,53.74,47700.0,31.3898,31.4015,31.3373,31.3431,47700.0
2012-07-06 14:30:00,53.74,53.79,53.73,53.79,50000.0,31.3431,31.3723,31.3373,31.3723,50000.0
2012-07-06 15:00:00,53.78,53.85,53.75,53.82,95800.0,31.3665,31.4073,31.349,31.3898,95800.0
2012-07-06 15:30:00,53.82,53.93,53.8,53.83,228100.0,31.3898,31.4539,31.3781,31.3956,228100.0
2012-07-09 09:30:00,53.84,53.85,53.67,53.82,96600.0,31.4015,31.4073,31.3023,31.3898,96600.0
2012-07-09 10:00:00,53.84,53.89,53.69,53.7,114000.0,31.4015,31.4306,31.314,31.3198,114000.0
2012-07-09 10:30:00,53.7,53.71,53.53,53.63,100600.0,31.3198,31.3256,31.2207,31.279,100600.0
2012-07-09 11:00:00,53.63,53.7,53.6,53.62,41900.0,31.279,31.3198,31.2615,31.2731,41900.0
2012-07-09 11:30:00,53.6,53.68,53.57,53.62,68300.0,31.2615,31.3081,31.244,31.2731,68300.0
2012-07-09 12:00:00,53.63,53.65,53.57,53.57,61800.0,31.279,31.2906,31.244,31.244,61800.0
2012-07-09 12:30:00,53.58,53.6,53.54,53.54,35600.0,31.2498,31.2615,31.2265,31.2265,35600.0
2012-07-09 13:00:00,53.54,53.59,53.47,53.58,41000.0,31.2265,31.2556,31.1857,31.2498,41000.0
2012-07-09 13:30:00,53.59,53.71,53.59,53.63,44900.0,31.2556,31.3256,31.2556,31.279,44900.0
2012-07-09 14:00:00,53.64,53.64,53.49,53.53,58300.0,31.2848,31.2848,31.1973,31.2207,58300.0
2012-07-09 14:30:00,53.54,53.57,53.48,53.53,94100.0,31.2265,31.244,31.1915,31.2207,94100.0
2012-07-09 15:00:00,53.53,53.73,53.53,53.73,78600.0,31.2207,31.3373,31.2207,31.3373,78600.0
2012-07-09 15:30:00,53.74,53.82,53.71,53.77,174100.0,31.3431,31.3898,31.3256,31.3606,174100.0
2012-07-10 09:30:00,53.82,54.07,53.72,53.99,73700.0,31.3898,31.5356,31.3315,31.4889,73700.0
2012-07-10 10:00:00,53.99,54.05,53.87,53.88,68800.0,31.4889,31.5239,31.419,31.4248,68800.0
2012-07-10 10:30:00,53.88,53.88,53.77,53.8,39000.0,31.4248,31.4248,31.3606,31.3781,39000.0
2012-07-10 11:00:00,53.8,53.84,53.73,53.76,44600.0,31.3781,31.4015,31.3373,31.3548,44600.0
2012-07-10 11:30:00,53.76,53.89,53.72,53.8,66800.0,31.3548,31.4306,31.3315,31.3781,66800.0
2012-07-10 12:00:00,53.79,53.81,53.77,53.78,48400.0,31.3723,31.384,31.3606,31.3665,48400.0
2012-07-10 12:30:00,53.78,53.83,53.75,53.8,98000.0,31.3665,31.3956,31.349,31.3781,98000.0
2012-07-10 13:00:00,53.81,53.9,53.8,53.9,107200.0,31.384,31.4365,31.3781,31.4365,107200.0
2012-07-10 13:30:00,53.9,53.9,53.75,53.85,116400.0,31.4365,31.4365,31.349,31.4073,116400.0
2012-07-10 14:00:00,53.85,53.91,53.74,53.78,79100.0,31.4073,31.4423,31.3431,31.3665,79100.0
2012-07-10 14:30:00,53.77,53.77,53.64,53.69,94400.0,31.3606,31.3606,31.2848,31.314,94400.0
2012-07-10 15:00:00,53.69,53.78,53.55,53.56,141800.0,31.314,31.3665,31.2323,31.2382,141800.0
2012-07-10 15:30:00,53.56,53.7,53.55,53.69,235000.0,31.2382,31.3198,31.2323,31.314,235000.0
2012-07-11 09:30:00,53.8,53.99,53.64,53.89,64700.0,31.3781,31.4889,31.2848,31.4306,64700.0
2012-07-11 10:00:00,53.92,53.94,53.77,53.82,60600.0,31.4481,31.4598,31.3606,31.3898,60600.0
2012-07-11 10:30:00,53.83,53.96,53.81,53.94,62300.0,31.3956,31.4714,31.384,31.4598,62300.0
2012-07-11 11:00:00,53.95,54.09,53.95,54.06,65400.0,31.4656,31.5473,31.4656,31.5298,65400.0
2012-07-11 11:30:00,54.07,54.09,53.98,53.99,62200.0,31.5356,31.5473,31.4831,31.4889,62200.0
2012-07-11 12:00:00,53.99,54.04,53.92,53.92,43300.0,31.4889,31.5181,31.4481,31.4481,43300.0
2012-07-11 12:30:00,53.92,54.0,53.89,53.99,30900.0,31.4481,31.4948,31.4306,31.4889,30900.0
2012-07-11 13:00:00,53.98,54.03,53.94,54.0,36700.0,31.4831,31.5123,31.4598,31.4948,36700.0
2012-07-11 13:30:00,54.0,54.09,53.98,54.08,35400.0,31.4948,31.5473,31.4831,31.5414,35400.0
2012-07-11 14:00:00,54.08,54.1,53.83,53.85,76700.0,31.5414,31.5531,31.3956,31.4073,76700.0
2012-07-11 14:30:00,53.84,53.84,53.74,53.75,64900.0,31.4015,31.4015,31.3431,31.349,64900.0
2012-07-11 15:00:00,53.76,53.92,53.76,53.88,79200.0,31.3548,31.4481,31.3548,31.4248,79200.0
2012-07-11 15:30:00,53.87,54.12,53.86,54.05,272900.0,31.419,31.5648,31.4131,31.5239,272900.0
2012-07-12 09:30:00,53.65,53.92,53.57,53.75,153300.0,31.2906,31.4481,31.244,31.349,153300.0
2012-07-12 10:00:00,53.74,53.83,53.7,53.74,64300.0,31.3431,31.3956,31.3198,31.3431,64300.0
2012-07-12 10:30:00,53.73,53.82,53.65,53.7,78100.0,31.3373,31.3898,31.2906,31.3198,78100.0
2012-07-12 11:00:00,53.72,53.8,53.65,53.76,63900.0,31.3315,31.3781,31.2906,31.3548,63900.0
2012-07-12 11:30:00,53.76,53.92,53.75,53.89,52000.0,31.3548,31.4481,31.349,31.4306,52000.0
2012-07-12 12:00:00,53.9,53.9,53.73,53.73,64800.0,31.4365,31.4365,31.3373,31.3373,64800.0
2012-07-12 12:30:00,53.74,53.92,53.71,53.91,38400.0,31.3431,31.4481,31.3256,31.4423,38400.0
2012-07-12 13:00:00,53.9,53.94,53.85,53.92,45500.0,31.4365,31.4598,31.4073,31.4481,45500.0
2012-07-12 13:30:00,53.92,53.94,53.77,53.79,35700.0,31.4481,31.4598,31.3606,31.3723,35700.0
2012-07-12 14:00:00,53.8,53.87,53.77,53.78,72600.0,31.3781,31.419,31.3606,31.3665,72600.0
2012-07-12 14:30:00,53.79,53.8,53.73,53.77,119000.0,31.3723,31.3781,31.3373,31.3606,119000.0
2012-07-12 15:00:00,53.78,53.8,53.74,53.75,180200.0,31.3665,31.3781,31.3431,31.349,180200.0
2012-07-12 15:30:00,53.75,53.8,53.69,53.71,364100.0,31.349,31.3781,31.314,31.3256,364100.0
2012-07-13 09:30:00,53.68,54.08,53.68,54.05,207400.0,31.3081,31.5414,31.3081,31.5239,207400.0
2012-07-13 10:00:00,54.06,54.19,54.0,54.12,117000.0,31.5298,31.6056,31.4948,31.5648,117000.0
2012-07-13 10:30:00,54.11,54.13,53.99,54.0,87800.0,31.5589,31.5706,31.4889,31.4948,87800.0
2012-07-13 11:00:00,54.0,54.0,53.89,53.94,109200.0,31.4948,31.4948,31.4306,31.4598,109200.0
2012-07-13 11:30:00,53.94,53.95,53.9,53.93,61500.0,31.4598,31.4656,31.4365,31.4539,61500.0
2012-07-13 12:00:00,53.94,53.95,53.89,53.94,71200.0,31.4598,31.4656,31.4306,31.4598,71200.0
2012-07-13 12:30:00,53.94,54.01,53.93,53.99,106500.0,31.4598,31.5006,31.4539,31.4889,106500.0
2012-07-13 13:00:00,53.99,54.01,53.94,53.95,52600.0,31.4889,31.5006,31.4598,31.4656,52600.0
2012-07-13 13:30:00,53.95,53.98,53.93,53.97,30800.0,31.4656,31.4831,31.4539,31.4773,30800.0
2012-07-13 14:00:00,53.96,53.97,53.89,53.91,58500.0,31.4714,31.4773,31.4306,31.4423,58500.0
2012-07-13 14:30:00,53.91,54.0,53.89,54.0,75000.0,31.4423,31.4948,31.4306,31.4948,75000.0
2012-07-13 15:00:00,54.0,54.19,53.99,54.12,217700.0,31.4948,31.6056,31.4889,31.5648,217700.0
2012-07-13 15:30:00,54.12,54.22,54.07,54.2,459100.0,31.5648,31.6231,31.5356,31.6114,459100.0
2012-07-16 09:30:00,54.02,54.34,54.01,54.3,128000.0,31.5064,31.6931,31.5006,31.6697,128000.0
2012-07-16 10:00:00,54.3,54.3,54.05,54.16,63500.0,31.6697,31.6697,31.5239,31.5881,63500.0
2012-07-16 10:30:00,54.16,54.24,54.06,54.08,55200.0,31.5881,31.6348,31.5298,31.5414,55200.0
2012-07-16 11:00:00,54.09,54.23,54.08,54.1,51800.0,31.5473,31.6289,31.5414,31.5531,51800.0
2012-07-16 11:30:00,54.09,54.15,54.08,54.09,37300.0,31.5473,31.5823,31.5414,31.5473,37300.0
2012-07-16 12:00:00,54.09,54.14,54.06,54.1,34900.0,31.5473,31.5764,31.5298,31.5531,34900.0
2012-07-16 12:30:00,54.11,54.17,54.09,54.14,38700.0,31.5589,31.5939,31.5473,31.5764,38700.0
2012-07-16 13:00:00,54.13,54.17,54.02,54.1,54700.0,31.5706,31.5939,31.5064,31.5531,54700.0
2012-07-16 13:30:00,54.1,54.13,54.08,54.11,78800.0,31.5531,31.5706,31.5414,31.5589,78800.0
2012-07-16 14:00:00,54.11,54.21,54.07,54.2,57700.0,31.5589,31.6173,31.5356,31.6114,57700.0
2012-07-16 14:30:00,54.19,54.24,54.15,54.21,61000.0,31.6056,31.6348,31.5823,31.6173,61000.0
2012-07-16 15:00:00,54.2,54.3,54.19,54.24,71500.0,31.6114,31.6697,31.6056,31.6348,71500.0
2012-07-16 15:30:00,54.24,54.25,54.1,54.2,170200.0,31.6348,31.6406,31.5531,31.6114,170200.0
2012-07-17 09:30:00,54.25,54.47,54.21,54.29,93800.0,31.6406,31.7689,31.6173,31.6639,93800.0
2012-07-17 10:00:00,54.29,54.34,54.1,54.14,73300.0,31.6639,31.6931,31.5531,31.5764,73300.0
2012-07-17 10:30:00,54.15,54.18,53.97,53.97,71600.0,31.5823,31.5998,31.4773,31.4773,71600.0
2012-07-17 11:00:00,53.97,54.24,53.96,54.13,41900.0,31.4773,31.6348,31.4714,31.5706,41900.0
2012-07-17 11:30:00,54.14,54.25,54.14,54.22,43800.0,31.5764,31.6406,31.5764,31.6231,43800.0
2012-07-17 12:00:00,54.23,54.26,54.21,54.22,94900.0,31.6289,31.6464,31.6173,31.6231,94900.0
2012-07-17 12:30:00,54.23,54.33,54.21,54.27,85800.0,31.6289,31.6872,31.6173,31.6523,85800.0
2012-07-17 13:00:00,54.28,54.34,54.24,54.28,39300.0,31.6581,31.6931,31.6348,31.6581,39300.0
2012-07-17 13:30:00,54.29,54.35,54.21,54.23,54800.0,31.6639,31.6989,31.6173,31.6289,54800.0
2012-07-17 14:00:00,54.24,54.3,54.22,54.28,43900.0,31.6348,31.6697,31.6231,31.6581,43900.0
2012-07-17 14:30:00,54.28,54.28,54.14,54.21,91000.0,31.6581,31.6581,31.5764,31.6173,91000.0
2012-07-17 15:00:00,54.21,54.28,54.2,54.24,109800.0,31.6173,31.6581,31.6114,31.6348,109800.0
2012-07-17 15:30:00,54.24,54.29,54.16,54.23,179300.0,31.6348,31.6639,31.5881,31.6289,179300.0
2012-07-18 09:30:00,54.12,54.38,54.08,54.3,111000.0,31.5648,31.7164,31.5414,31.6697,111000.0
2012-07-18 10:00:00,54.3,54.38,54.25,54.34,62100.0,31.6697,31.7164,31.6406,31.6931,62100.0
2012-07-18 10:30:00,54.35,54.47,54.3,54.35,55900.0,31.6989,31.7689,31.6697,31.6989,55900.0
2012-07-18 11:00:00,54.34,54.35,54.17,54.18,46700.0,31.6931,31.6989,31.5939,31.5998,46700.0
2012-07-18 11:30:00,54.19,54.22,54.1,54.11,71000.0,31.6056,31.6231,31.5531,31.5589,71000.0
2012-07-18 12:00:00,54.12,54.27,54.1,54.21,52100.0,31.5648,31.6523,31.5531,31.6173,52100.0
2012-07-18 12:30:00,54.2,54.32,54.17,54.31,39200.0,31.6114,31.6814,31.5939,31.6756,39200.0
2012-07-18 13:00:00,54.32,54.35,54.27,54.35,46300.0,31.6814,31.6989,31.6523,31.6989,46300.0
2012-07-18 13:30:00,54.34,54.34,54.24,54.3,54700.0,31.6931,31.6931,31.6348,31.6697,54700.0
2012-07-18 14:00:00,54.31,54.37,54.28,54.37,40300.0,31.6756,31.7106,31.6581,31.7106,40300.0
2012-07-18 14:30:00,54.36,54.36,54.24,54.26,59100.0,31.7047,31.7047,31.6348,31.6464,59100.0
2012-07-18 15:00:00,54.27,54.39,54.26,54.35,67600.0,31.6523,31.7222,31.6464,31.6989,67600.0
2012-07-18 15:30:00,54.36,54.38,54.27,54.37,148800.0,31.7047,31.7164,31.6523,31.7106,148800.0
2012-07-19 09:30:00,54.43,54.43,53.97,54.04,176800.0,31.7456,31.7456,31.4773,31.5181,176800.0
2012-07-19 10:00:00,54.03,54.08,53.85,53.85,111600.0,31.5123,31.5414,31.4073,31.4073,111600.0
2012-07-19 10:30:00,53.86,53.98,53.85,53.93,88000.0,31.4131,31.4831,31.4073,31.4539,88000.0
2012-07-19 11:00:00,53.93,54.03,53.91,53.96,64300.0,31.4539,31.5123,31.4423,31.4714,64300.0
2012-07-19 11:30:00,53.96,54.02,53.88,53.88,69500.0,31.4714,31.5064,31.4248,31.4248,69500.0
2012-07-19 12:00:00,53.88,53.99,53.88,53.99,56400.0,31.4248,31.4889,31.4248,31.4889,56400.0
2012-07-19 12:30:00,53.99,54.01,53.93,53.93,45000.0,31.4889,31.5006,31.4539,31.4539,45000.0
2012-07-19 13:00:00,53.93,53.97,53.9,53.91,50600.0,31.4539,31.4773,31.4365,31.4423,50600.0
2012-07-19 13:30:00,53.91,54.14,53.87,54.14,73700.0,31.4423,31.5764,31.419,31.5764,73700.0
2012-07-19 14:00:00,54.14,54.32,54.11,54.31,97300.0,31.5764,31.6814,31.5589,31.6756,97300.0
2012-07-19 14:30:00,54.31,54.33,54.1,54.11,112800.0,31.6756,31.6872,31.5531,31.5589,112800.0
2012-07-19 15:00:00,54.11,54.21,54.04,54.12,114800.0,31.5589,31.6173,31.5181,31.5648,114800.0
2012-07-19 15:30:00,54.11,54.2,54.11,54.18,318100.0,31.5589,31.6114,31.5589,31.5998,318100.0
2012-07-20 09:30:00,54.11,54.11,53.72,54.01,498600.0,31.5589,31.5589,31.3315,31.5006,498600.0
2012-07-20 10:00:00,54.0,54.04,53.83,53.88,125300.0,31.4948,31.5181,31.3956,31.4248,125300.0
2012-07-20 10:30:00,53.89,54.1,53.84,53.99,123000.0,31.4306,31.5531,31.4015,31.4889,123000.0
2012-07-20 11:00:00,54.0,54.1,53.95,54.09,98300.0,31.4948,31.5531,31.4656,31.5473,98300.0
2012-07-20 11:30:00,54.09,54.11,53.99,54.08,84800.0,31.5473,31.5589,31.4889,31.5414,84800.0
2012-07-20 12:00:00,54.08,54.09,53.94,54.01,58600.0,31.5414,31.5473,31.4598,31.5006,58600.0
2012-07-20 12:30:00,54.01,54.01,53.85,53.9,112900.0,31.5006,31.5006,31.4073,31.4365,112900.0
2012-07-20 13:00:00,53.9,53.91,53.79,53.82,77100.0,31.4365,31.4423,31.3723,31.3898,77100.0
2012-07-20 13:30:00,53.83,53.99,53.82,53.93,77200.0,31.3956,31.4889,31.3898,31.4539,77200.0
2012-07-20 14:00:00,53.93,53.97,53.79,53.83,69800.0,31.4539,31.4773,31.3723,31.3956,69800.0
2012-07-20 14:30:00,53.83,53.86,53.76,53.77,79200.0,31.3956,31.4131,31.3548,31.3606,79200.0
2012-07-20 15:00:00,53.76,53.99,53.76,53.97,92900.0,31.3548,31.4889,31.3548,31.4773,92900.0
2012-07-20 15:30:00,53.97,53.98,53.9,53.96,280700.0,31.4773,31.4831,31.4365,31.4714,280700.0
2012-07-23 09:30:00,53.9,54.11,53.6,53.6,131700.0,31.4365,31.5589,31.2615,31.2615,131700.0
2012-07-23 10:00:00,53.6,53.61,53.37,53.37,104500.0,31.2615,31.2673,31.1273,31.1273,104500.0
2012-07-23 10:30:00,53.37,53.45,53.24,53.3,130200.0,31.1273,31.174,31.0515,31.0865,130200.0
2012-07-23 11:00:00,53.29,53.56,53.27,53.32,114500.0,31.0807,31.2382,31.069,31.0982,114500.0
2012-07-23 11:30:00,53.32,53.44,53.24,53.43,65400.0,31.0982,31.1682,31.0515,31.1623,65400.0
2012-07-23 12:00:00,53.43,53.47,53.38,53.39,39300.0,31.1623,31.1857,31.1332,31.139,39300.0
2012-07-23 12:30:00,53.4,53.56,53.38,53.5,55900.0,31.1448,31.2382,31.1332,31.2032,55900.0
2012-07-23 13:00:00,53.5,53.52,53.47,53.47,38300.0,31.2032,31.2148,31.1857,31.1857,38300.0
2012-07-23 13:30:00,53.47,53.5,53.41,53.41,52300.0,31.1857,31.2032,31.1507,31.1507,52300.0
2012-07-23 14:00:00,53.41,53.47,53.41,53.42,94000.0,31.1507,31.1857,31.1507,31.1565,94000.0
2012-07-23 14:30:00,53.42,53.52,53.42,53.44,51500.0,31.1565,31.2148,31.1565,31.1682,51500.0
2012-07-23 15:00:00,53.44,53.62,53.44,53.61,96500.0,31.1682,31.2731,31.1682,31.2673,96500.0
2012-07-23 15:30:00,53.62,53.66,53.51,53.52,245300.0,31.2731,31.2965,31.209,31.2148,245300.0
2012-07-24 09:30:00,53.45,53.53,53.3,53.3,135600.0,31.174,31.2207,31.0865,31.0865,135600.0
2012-07-24 10:00:00,53.31,53.39,53.28,53.36,79900.0,31.0923,31.139,31.0748,31.1215,79900.0
2012-07-24 10:30:00,53.35,53.35,53.13,53.15,69800.0,31.1157,31.1157,30.9874,30.999,69800.0
2012-07-24 11:00:00,53.16,53.26,53.07,53.2,67700.0,31.0049,31.0632,30.9524,31.0282,67700.0
2012-07-24 11:30:00,53.19,53.2,52.95,53.11,121300.0,31.0224,31.0282,30.8824,30.9757,121300.0
2012-07-24 12:00:00,53.1,53.1,52.76,52.85,136000.0,30.9699,30.9699,30.7716,30.8241,136000.0
2012-07-24 12:30:00,52.85,52.93,52.8,52.83,69500.0,30.8241,30.8707,30.7949,30.8124,69500.0
2012-07-24 13:00:00,52.83,52.84,52.73,52.74,102200.0,30.8124,30.8182,30.7541,30.7599,102200.0
2012-07-24 13:30:00,52.73,52.91,52.71,52.89,108200.0,30.7541,30.859,30.7424,30.8474,108200.0
2012-07-24 14:00:00,52.89,52.89,52.63,52.64,81700.0,30.8474,30.8474,30.6957,30.7016,81700.0
2012-07-24 14:30:00,52.64,52.83,52.6,52.71,91600.0,30.7016,30.8124,30.6782,30.7424,91600.0
2012-07-24 15:00:00,52.71,52.95,52.71,52.93,130800.0,30.7424,30.8824,30.7424,30.8707,130800.0
2012-07-24 15:30:00,52.94,53.07,52.79,53.01,372500.0,30.8765,30.9524,30.7891,30.9174,372500.0
2012-07-25 09:30:00,53.19,53.4,53.05,53.08,103500.0,31.0224,31.1448,30.9407,30.9582,103500.0
2012-07-25 10:00:00,53.08,53.1,52.86,53.01,82600.0,30.9582,30.9699,30.8299,30.9174,82600.0
2012-07-25 10:30:00,53.01,53.07,52.93,52.94,155100.0,30.9174,30.9524,30.8707,30.8765,155100.0
2012-07-25 11:00:00,52.93,52.97,52.83,52.83,69100.0,30.8707,30.894,30.8124,30.8124,69100.0
2012-07-25 11:30:00,52.83,52.94,52.8,52.83,82900.0,30.8124,30.8765,30.7949,30.8124,82900.0
2012-07-25 12:00:00,52.83,52.98,52.81,52.88,60500.0,30.8124,30.8999,30.8007,30.8416,60500.0
2012-07-25 12:30:00,52.88,53.04,52.88,52.93,49600.0,30.8416,30.9349,30.8416,30.8707,49600.0
2012-07-25 13:00:00,52.92,53.08,52.92,53.06,91200.0,30.8649,30.9582,30.8649,30.9465,91200.0
2012-07-25 13:30:00,53.06,53.22,53.03,53.22,86700.0,30.9465,31.0399,30.929,31.0399,86700.0
2012-07-25 14:00:00,53.23,53.27,53.19,53.26,83100.0,31.0457,31.069,31.0224,31.0632,83100.0
2012-07-25 14:30:00,53.27,53.31,53.25,53.29,97900.0,31.069,31.0923,31.0573,31.0807,97900.0
2012-07-25 15:00:00,53.29,53.33,53.24,53.28,218800.0,31.0807,31.104,31.0515,31.0748,218800.0
2012-07-25 15:30:00,53.28,53.32,53.25,53.29,416000.0,31.0748,31.0982,31.0573,31.0807,416000.0
2012-07-26 09:30:00,53.58,54.17,53.48,54.08,219700.0,31.2498,31.5939,31.1915,31.5414,219700.0
2012-07-26 10:00:00,54.09,54.11,53.89,54.04,146000.0,31.5473,31.5589,31.4306,31.5181,146000.0
2012-07-26 10:30:00,54.03,54.09,53.92,53.95,100100.0,31.5123,31.5473,31.4481,31.4656,100100.0
2012-07-26 11:00:00,53.95,53.96,53.84,53.95,68300.0,31.4656,31.4714,31.4015,31.4656,68300.0
2012-07-26 11:30:00,53.96,54.04,53.93,53.99,66200.0,31.4714,31.5181,31.4539,31.4889,66200.0
2012-07-26 12:00:00,53.99,54.0,53.88,54.0,92700.0,31.4889,31.4948,31.4248,31.4948,92700.0
2012-07-26 12:30:00,53.98,54.0,53.9,53.98,51900.0,31.4831,31.4948,31.4365,31.4831,51900.0
2012-07-26 13:00:00,53.98,54.05,53.97,54.03,65400.0,31.4831,31.5239,31.4773,31.5123,65400.0
2012-07-26 13:30:00,54.03,54.08,54.02,54.03,91700.0,31.5123,31.5414,31.5064,31.5123,91700.0
2012-07-26 14:00:00,54.02,54.16,54.02,54.14,77300.0,31.5064,31.5881,31.5064,31.5764,77300.0
2012-07-26 14:30:00,54.13,54.19,54.1,54.14,82500.0,31.5706,31.6056,31.5531,31.5764,82500.0
2012-07-26 15:00:00,54.15,54.17,54.0,54.05,136200.0,31.5823,31.5939,31.4948,31.5239,136200.0
2012-07-26 15:30:00,54.04,54.24,54.03,54.14,382700.0,31.5181,31.6348,31.5123,31.5764,382700.0
2012-07-27 09:30:00,54.3,54.67,53.95,54.63,155200.0,31.6697,31.8855,31.4656,31.8622,155200.0
2012-07-27 10:00:00,54.63,54.69,54.52,54.66,143600.0,31.8622,31.8972,31.7981,31.8797,143600.0
2012-07-27 10:30:00,54.67,54.73,54.55,54.7,188800.0,31.8855,31.9205,31.8156,31.903,188800.0
2012-07-27 11:00:00,54.71,54.8,54.68,54.77,92300.0,31.9089,31.9614,31.8914,31.9439,92300.0
2012-07-27 11:30:00,54.76,54.9,54.74,54.88,99600.0,31.938,32.0197,31.9264,32.008,99600.0
2012-07-27 12:00:00,54.88,54.93,54.84,54.89,77200.0,32.008,32.0372,31.9847,32.0139,77200.0
2012-07-27 12:30:00,54.88,54.89,54.79,54.8,58400.0,32.008,32.0139,31.9555,31.9614,58400.0
2012-07-27 13:00:00,54.8,55.1,54.74,55.08,133100.0,31.9614,32.1363,31.9264,32.1247,133100.0
2012-07-27 13:30:00,55.08,55.17,54.94,54.99,118400.0,32.1247,32.1772,32.043,32.0722,118400.0
2012-07-27 14:00:00,54.99,55.01,54.81,54.85,66200.0,32.0722,32.0838,31.9672,31.9905,66200.0
2012-07-27 14:30:00,54.86,54.94,54.83,54.89,61700.0,31.9964,32.043,31.9789,32.0139,61700.0
2012-07-27 15:00:00,54.88,54.99,54.87,54.94,135000.0,32.008,32.0722,32.0022,32.043,135000.0
2012-07-27 15:30:00,54.94,55.03,54.91,54.97,386500.0,32.043,32.0955,32.0255,32.0605,386500.0
2012-07-30 09:30:00,54.81,54.93,54.44,54.68,151200.0,31.9672,32.0372,31.7514,31.8914,151200.0
2012-07-30 10:00:00,54.7,55.08,54.67,55.07,89200.0,31.903,32.1247,31.8855,32.1188,89200.0
2012-07-30 10:30:00,55.07,55.14,54.96,54.98,119600.0,32.1188,32.1597,32.0547,32.0663,119600.0
2012-07-30 11:00:00,54.98,55.05,54.9,54.94,96200.0,32.0663,32.1072,32.0197,32.043,96200.0
2012-07-30 11:30:00,54.94,54.97,54.78,54.93,150000.0,32.043,32.0605,31.9497,32.0372,150000.0
2012-07-30 12:00:00,54.93,54.99,54.88,54.92,66100.0,32.0372,32.0722,32.008,32.0314,66100.0
2012-07-30 12:30:00,54.93,55.0,54.88,54.99,65000.0,32.0372,32.078,32.008,32.0722,65000.0
2012-07-30 13:00:00,54.99,55.06,54.92,55.01,52700.0,32.0722,32.113,32.0314,32.0838,52700.0
2012-07-30 13:30:00,55.0,55.05,54.93,54.94,57300.0,32.078,32.1072,32.0372,32.043,57300.0
2012-07-30 14:00:00,54.94,55.03,54.9,55.01,101700.0,32.043,32.0955,32.0197,32.0838,101700.0
2012-07-30 14:30:00,55.01,55.05,54.98,55.0,53700.0,32.0838,32.1072,32.0663,32.078,53700.0
2012-07-30 15:00:00,55.0,55.03,54.96,54.98,87200.0,32.078,32.0955,32.0547,32.0663,87200.0
2012-07-30 15:30:00,54.98,55.03,54.9,54.92,251800.0,32.0663,32.0955,32.0197,32.0314,251800.0
2012-07-31 09:30:00,54.96,55.1,54.92,54.99,191900.0,32.0547,32.1363,32.0314,32.0722,191900.0
2012-07-31 10:00:00,55.0,55.05,54.7,54.7,336100.0,32.078,32.1072,31.903,31.903,336100.0
2012-07-31 10:30:00,54.71,54.85,54.53,54.54,175300.0,31.9089,31.9905,31.8039,31.8097,175300.0
2012-07-31 11:00:00,54.55,54.64,54.53,54.57,164600.0,31.8156,31.868,31.8039,31.8272,164600.0
2012-07-31 11:30:00,54.57,54.58,54.41,54.45,116700.0,31.8272,31.8331,31.7339,31.7572,116700.0
2012-07-31 12:00:00,54.44,54.62,54.42,54.56,146000.0,31.7514,31.8564,31.7397,31.8214,146000.0
2012-07-31 12:30:00,54.57,54.7,54.54,54.64,101600.0,31.8272,31.903,31.8097,31.868,101600.0
2012-07-31 13:00:00,54.63,54.71,54.46,54.54,88200.0,31.8622,31.9089,31.7631,31.8097,88200.0
2012-07-31 13:30:00,54.54,54.54,54.37,54.37,66300.0,31.8097,31.8097,31.7106,31.7106,66300.0
2012-07-31 14:00:00,54.36,54.53,54.36,54.48,110000.0,31.7047,31.8039,31.7047,31.7747,110000.0
2012-07-31 14:30:00,54.49,54.52,54.4,54.4,89400.0,31.7806,31.7981,31.7281,31.7281,89400.0
2012-07-31 15:00:00,54.4,54.47,54.37,54.47,106900.0,31.7281,31.7689,31.7106,31.7689,106900.0
2012-07-31 15:30:00,54.47,54.48,54.27,54.27,386000.0,31.7689,31.7747,31.6523,31.6523,386000.0
2012-08-01 09:30:00,54.35,55.62,54.08,55.03,264400.0,31.6989,32.4396,31.5414,32.0955,264400.0
2012-08-01 10:00:00,54.99,55.57,54.56,55.09,351700.0,32.0722,32.4105,31.8214,32.1305,351700.0
2012-08-01 10:30:00,55.07,55.09,54.57,54.69,115500.0,32.1188,32.1305,31.8272,31.8972,115500.0
2012-08-01 11:00:00,54.68,54.79,54.59,54.65,74300.0,31.8914,31.9555,31.8389,31.8739,74300.0
2012-08-01 11:30:00,54.64,54.91,54.55,54.84,113800.0,31.868,32.0255,31.8156,31.9847,113800.0
2012-08-01 12:00:00,54.84,54.93,54.34,54.36,84300.0,31.9847,32.0372,31.6931,31.7047,84300.0
2012-08-01 12:30:00,54.36,54.46,54.3,54.39,108900.0,31.7047,31.7631,31.6697,31.7222,108900.0
2012-08-01 13:00:00,54.38,54.64,54.33,54.61,94200.0,31.7164,31.868,31.6872,31.8506,94200.0
2012-08-01 13:30:00,54.61,54.61,54.26,54.26,77500.0,31.8506,31.8506,31.6464,31.6464,77500.0
2012-08-01 14:00:00,54.26,54.42,53.88,54.23,199500.0,31.6464,31.7397,31.4248,31.6289,199500.0
2012-08-01 14:30:00,54.23,54.34,54.13,54.2,121600.0,31.6289,31.6931,31.5706,31.6114,121600.0
2012-08-01 15:00:00,54.21,54.35,54.1,54.34,143900.0,31.6173,31.6989,31.5531,31.6931,143900.0
2012-08-01 15:30:00,54.33,54.34,54.08,54.12,329800.0,31.6872,31.6931,31.5414,31.5648,329800.0
2012-08-02 09:30:00,53.83,54.18,53.41,53.76,163900.0,31.3956,31.5998,31.1507,31.3548,163900.0
2012-08-02 10:00:00,53.75,53.87,53.58,53.86,87000.0,31.349,31.419,31.2498,31.4131,87000.0
2012-08-02 10:30:00,53.87,53.91,53.6,53.61,106400.0,31.419,31.4423,31.2615,31.2673,106400.0
2012-08-02 11:00:00,53.61,53.67,53.45,53.6,113700.0,31.2673,31.3023,31.174,31.2615,113700.0
2012-08-02 11:30:00,53.6,53.63,53.28,53.47,113000.0,31.2615,31.279,31.0748,31.1857,113000.0
2012-08-02 12:00:00,53.48,53.49,53.27,53.4,93200.0,31.1915,31.1973,31.069,31.1448,93200.0
2012-08-02 12:30:00,53.39,53.57,53.32,53.57,288000.0,31.139,31.244,31.0982,31.244,288000.0
2012-08-02 13:00:00,53.57,53.73,53.49,53.62,79600.0,31.244,31.3373,31.1973,31.2731,79600.0
2012-08-02 13:30:00,53.62,53.64,53.49,53.51,81900.0,31.2731,31.2848,31.1973,31.209,81900.0
2012-08-02 14:00:00,53.5,53.62,53.47,53.57,67600.0,31.2032,31.2731,31.1857,31.244,67600.0
2012-08-02 14:30:00,53.56,53.72,53.55,53.64,81800.0,31.2382,31.3315,31.2323,31.2848,81800.0
2012-08-02 15:00:00,53.65,53.71,53.61,53.66,149600.0,31.2906,31.3256,31.2673,31.2965,149600.0
2012-08-02 15:30:00,53.64,53.82,53.63,53.81,289200.0,31.2848,31.3898,31.279,31.384,289200.0
2012-08-03 09:30:00,54.37,54.46,53.79,54.15,174700.0,31.7106,31.7631,31.3723,31.5823,174700.0
2012-08-03 10:00:00,54.17,54.38,54.17,54.35,106300.0,31.5939,31.7164,31.5939,31.6989,106300.0
2012-08-03 10:30:00,54.34,54.37,54.2,54.3,106500.0,31.6931,31.7106,31.6114,31.6697,106500.0
2012-08-03 11:00:00,54.3,54.41,54.26,54.3,96600.0,31.6697,31.7339,31.6464,31.6697,96600.0
2012-08-03 11:30:00,54.32,54.43,54.31,54.39,58800.0,31.6814,31.7456,31.6756,31.7222,58800.0
2012-08-03 12:00:00,54.4,54.4,54.23,54.28,49700.0,31.7281,31.7281,31.6289,31.6581,49700.0
2012-08-03 12:30:00,54.28,54.45,54.26,54.41,108000.0,31.6581,31.7572,31.6464,31.7339,108000.0
2012-08-03 13:00:00,54.41,54.45,54.36,54.39,44700.0,31.7339,31.7572,31.7047,31.7222,44700.0
2012-08-03 13:30:00,54.38,54.47,54.34,54.35,68900.0,31.7164,31.7689,31.6931,31.6989,68900.0
2012-08-03 14:00:00,54.36,54.41,54.31,54.35,73100.0,31.7047,31.7339,31.6756,31.6989,73100.0
2012-08-03 14:30:00,54.35,54.38,54.23,54.31,77100.0,31.6989,31.7164,31.6289,31.6756,77100.0
2012-08-03 15:00:00,54.3,54.41,54.27,54.28,94900.0,31.6697,31.7339,31.6523,31.6581,94900.0
2012-08-03 15:30:00,54.27,54.42,54.22,54.41,362700.0,31.6523,31.7397,31.6231,31.7339,362700.0
2012-08-06 09:30:00,54.57,54.95,54.51,54.64,112000.0,31.8272,32.0489,31.7922,31.868,112000.0
2012-08-06 10:00:00,54.62,54.63,54.4,54.48,115100.0,31.8564,31.8622,31.7281,31.7747,115100.0
2012-08-06 10:30:00,54.47,54.54,54.21,54.24,58100.0,31.7689,31.8097,31.6173,31.6348,58100.0
2012-08-06 11:00:00,54.22,54.29,54.18,54.26,47100.0,31.6231,31.6639,31.5998,31.6464,47100.0
2012-08-06 11:30:00,54.26,54.26,54.1,54.11,49200.0,31.6464,31.6464,31.5531,31.5589,49200.0
2012-08-06 12:00:00,54.11,54.15,54.04,54.08,71700.0,31.5589,31.5823,31.5181,31.5414,71700.0
2012-08-06 12:30:00,54.07,54.19,54.07,54.18,65100.0,31.5356,31.6056,31.5356,31.5998,65100.0
2012-08-06 13:00:00,54.17,54.24,54.15,54.19,55600.0,31.5939,31.6348,31.5823,31.6056,55600.0
2012-08-06 13:30:00,54.19,54.3,54.19,54.3,79900.0,31.6056,31.6697,31.6056,31.6697,79900.0
2012-08-06 14:00:00,54.3,54.45,54.28,54.45,62000.0,31.6697,31.7572,31.6581,31.7572,62000.0
2012-08-06 14:30:00,54.44,54.46,54.39,54.45,109000.0,31.7514,31.7631,31.7222,31.7572,109000.0
2012-08-06 15:00:00,54.43,54.49,54.4,54.44,122500.0,31.7456,31.7806,31.7281,31.7514,122500.0
2012-08-06 15:30:00,54.43,54.45,54.3,54.35,275900.0,31.7456,31.7572,31.6697,31.6989,275900.0
2012-08-07 09:30:00,54.57,54.72,54.42,54.66,356600.0,31.8272,31.9147,31.7397,31.8797,356600.0
2012-08-07 10:00:00,54.66,54.67,54.38,54.63,174000.0,31.8797,31.8855,31.7164,31.8622,174000.0
2012-08-07 10:30:00,54.61,54.64,54.46,54.49,170400.0,31.8506,31.868,31.7631,31.7806,170400.0
2012-08-07 11:00:00,54.49,54.53,54.36,54.52,83300.0,31.7806,31.8039,31.7047,31.7981,83300.0
2012-08-07 11:30:00,54.51,54.64,54.48,54.53,132800.0,31.7922,31.868,31.7747,31.8039,132800.0
2012-08-07 12:00:00,54.54,54.54,54.39,54.4,109700.0,31.8097,31.8097,31.7222,31.7281,109700.0
2012-08-07 12:30:00,54.4,54.43,54.36,54.38,250900.0,31.7281,31.7456,31.7047,31.7164,250900.0
2012-08-07 13:00:00,54.38,54.4,54.32,54.36,90200.0,31.7164,31.7281,31.6814,31.7047,90200.0
2012-08-07 13:30:00,54.36,54.36,54.27,54.29,94300.0,31.7047,31.7047,31.6523,31.6639,94300.0
2012-08-07 14:00:00,54.29,54.32,54.21,54.3,109300.0,31.6639,31.6814,31.6173,31.6697,109300.0
2012-08-07 14:30:00,54.29,54.29,54.15,54.18,84600.0,31.6639,31.6639,31.5823,31.5998,84600.0
2012-08-07 15:00:00,54.18,54.22,54.06,54.07,178800.0,31.5998,31.6231,31.5298,31.5356,178800.0
2012-08-07 15:30:00,54.08,54.11,53.98,53.99,387400.0,31.5414,31.5589,31.4831,31.4889,387400.0
2012-08-08 09:30:00,53.97,54.04,53.69,53.7,108100.0,31.4773,31.5181,31.314,31.3198,108100.0
2012-08-08 10:00:00,53.7,53.82,53.66,53.81,108900.0,31.3198,31.3898,31.2965,31.384,108900.0
2012-08-08 10:30:00,53.81,53.82,53.57,53.62,82400.0,31.384,31.3898,31.244,31.2731,82400.0
2012-08-08 11:00:00,53.62,53.77,53.61,53.64,145300.0,31.2731,31.3606,31.2673,31.2848,145300.0
2012-08-08 11:30:00,53.65,53.71,53.57,53.58,73500.0,31.2906,31.3256,31.244,31.2498,73500.0
2012-08-08 12:00:00,53.6,53.62,53.55,53.59,48800.0,31.2615,31.2731,31.2323,31.2556,48800.0
2012-08-08 12:30:00,53.6,53.66,53.54,53.57,64300.0,31.2615,31.2965,31.2265,31.244,64300.0
2012-08-08 13:00:00,53.57,53.68,53.57,53.6,59300.0,31.244,31.3081,31.244,31.2615,59300.0
2012-08-08 13:30:00,53.6,53.63,53.55,53.59,80400.0,31.2615,31.279,31.2323,31.2556,80400.0
2012-08-08 14:00:00,53.59,53.63,53.5,53.59,64600.0,31.2556,31.279,31.2032,31.2556,64600.0
2012-08-08 14:30:00,53.58,53.61,53.52,53.6,105200.0,31.2498,31.2673,31.2148,31.2615,105200.0
2012-08-08 15:00:00,53.6,53.72,53.58,53.67,172900.0,31.2615,31.3315,31.2498,31.3023,172900.0
2012-08-08 15:30:00,53.67,53.71,53.57,53.66,309000.0,31.3023,31.3256,31.244,31.2965,309000.0
2012-08-09 09:30:00,53.52,53.72,53.49,53.59,84500.0,31.2148,31.3315,31.1973,31.2556,84500.0
2012-08-09 10:00:00,53.58,53.69,53.54,53.65,99000.0,31.2498,31.314,31.2265,31.2906,99000.0
2012-08-09 10:30:00,53.66,53.68,53.57,53.58,87600.0,31.2965,31.3081,31.244,31.2498,87600.0
2012-08-09 11:00:00,53.59,53.68,53.55,53.57,90800.0,31.2556,31.3081,31.2323,31.244,90800.0
2012-08-09 11:30:00,53.59,53.64,53.52,53.55,93400.0,31.2556,31.2848,31.2148,31.2323,93400.0
2012-08-09 12:00:00,53.54,53.61,53.45,53.6,107700.0,31.2265,31.2673,31.174,31.2615,107700.0
2012-08-09 12:30:00,53.6,53.64,53.56,53.61,68300.0,31.2615,31.2848,31.2382,31.2673,68300.0
2012-08-09 13:00:00,53.63,53.64,53.59,53.6,81800.0,31.279,31.2848,31.2556,31.2615,81800.0
2012-08-09 13:30:00,53.6,53.7,53.59,53.61,123100.0,31.2615,31.3198,31.2556,31.2673,123100.0
2012-08-09 14:00:00,53.61,53.67,53.6,53.66,52900.0,31.2673,31.3023,31.2615,31.2965,52900.0
2012-08-09 14:30:00,53.66,53.68,53.62,53.65,47600.0,31.2965,31.3081,31.2731,31.2906,47600.0
2012-08-09 15:00:00,53.66,53.7,53.64,53.7,85400.0,31.2965,31.3198,31.2848,31.3198,85400.0
2012-08-09 15:30:00,53.69,53.7,53.55,53.61,167600.0,31.314,31.3198,31.2323,31.2673,167600.0
2012-08-10 09:30:00,53.59,53.59,53.35,53.53,77200.0,31.2556,31.2556,31.1157,31.2207,77200.0
2012-08-10 10:00:00,53.54,53.79,53.47,53.64,126900.0,31.2265,31.3723,31.1857,31.2848,126900.0
2012-08-10 10:30:00,53.62,53.76,53.56,53.62,65900.0,31.2731,31.3548,31.2382,31.2731,65900.0
2012-08-10 11:00:00,53.62,53.64,53.47,53.6,66000.0,31.2731,31.2848,31.1857,31.2615,66000.0
2012-08-10 11:30:00,53.6,53.62,53.51,53.59,38800.0,31.2615,31.2731,31.209,31.2556,38800.0
2012-08-10 12:00:00,53.59,53.7,53.57,53.7,38400.0,31.2556,31.3198,31.244,31.3198,38400.0
2012-08-10 12:30:00,53.69,53.73,53.62,53.62,25900.0,31.314,31.3373,31.2731,31.2731,25900.0
2012-08-10 13:00:00,53.63,53.66,53.57,53.62,25100.0,31.279,31.2965,31.244,31.2731,25100.0
2012-08-10 13:30:00,53.62,53.65,53.61,53.62,41100.0,31.2731,31.2906,31.2673,31.2731,41100.0
2012-08-10 14:00:00,53.62,53.67,53.61,53.67,41100.0,31.2731,31.3023,31.2673,31.3023,41100.0
2012-08-10 14:30:00,53.66,53.7,53.65,53.69,41700.0,31.2965,31.3198,31.2906,31.314,41700.0
2012-08-10 15:00:00,53.69,53.72,53.65,53.69,112300.0,31.314,31.3315,31.2906,31.314,112300.0
2012-08-10 15:30:00,53.7,53.83,53.67,53.69,392300.0,31.3198,31.3956,31.3023,31.314,392300.0
2012-08-13 09:30:00,53.65,53.86,53.45,53.46,98700.0,31.2906,31.4131,31.174,31.1798,98700.0
2012-08-13 10:00:00,53.46,53.55,53.4,53.48,131800.0,31.1798,31.2323,31.1448,31.1915,131800.0
2012-08-13 10:30:00,53.46,53.5,53.36,53.38,72400.0,31.1798,31.2032,31.1215,31.1332,72400.0
2012-08-13 11:00:00,53.38,53.48,53.36,53.36,65700.0,31.1332,31.1915,31.1215,31.1215,65700.0
2012-08-13 11:30:00,53.36,53.41,53.35,53.38,48500.0,31.1215,31.1507,31.1157,31.1332,48500.0
2012-08-13 12:00:00,53.39,53.39,53.31,53.34,43100.0,31.139,31.139,31.0923,31.1098,43100.0
2012-08-13 12:30:00,53.34,53.42,53.33,53.35,43500.0,31.1098,31.1565,31.104,31.1157,43500.0
2012-08-13 13:00:00,53.37,53.43,53.3,53.32,97100.0,31.1273,31.1623,31.0865,31.0982,97100.0
2012-08-13 13:30:00,53.31,53.4,53.31,53.34,48700.0,31.0923,31.1448,31.0923,31.1098,48700.0
2012-08-13 14:00:00,53.34,53.41,53.32,53.38,66300.0,31.1098,31.1507,31.0982,31.1332,66300.0
2012-08-13 14:30:00,53.39,53.48,53.38,53.46,79200.0,31.139,31.1915,31.1332,31.1798,79200.0
2012-08-13 15:00:00,53.46,53.47,53.4,53.41,119500.0,31.1798,31.1857,31.1448,31.1507,119500.0
2012-08-13 15:30:00,53.4,53.48,53.4,53.47,226800.0,31.1448,31.1915,31.1448,31.1857,226800.0
2012-08-14 09:30:00,53.55,53.75,53.39,53.52,99200.0,31.2323,31.349,31.139,31.2148,99200.0
2012-08-14 10:00:00,53.53,53.64,53.49,53.52,116100.0,31.2207,31.2848,31.1973,31.2148,116100.0
2012-08-14 10:30:00,53.5,53.53,53.4,53.41,66800.0,31.2032,31.2207,31.1448,31.1507,66800.0
2012-08-14 11:00:00,53.4,53.59,53.39,53.56,76300.0,31.1448,31.2556,31.139,31.2382,76300.0
2012-08-14 11:30:00,53.57,53.73,53.54,53.72,86200.0,31.244,31.3373,31.2265,31.3315,86200.0
2012-08-14 12:00:00,53.7,53.7,53.62,53.67,65400.0,31.3198,31.3198,31.2731,31.3023,65400.0
2012-08-14 12:30:00,53.67,53.73,53.66,53.66,52000.0,31.3023,31.3373,31.2965,31.2965,52000.0
2012-08-14 13:00:00,53.66,53.68,53.6,53.65,27400.0,31.2965,31.3081,31.2615,31.2906,27400.0
2012-08-14 13:30:00,53.64,53.66,53.52,53.58,73300.0,31.2848,31.2965,31.2148,31.2498,73300.0
2012-08-14 14:00:00,53.58,53.62,53.55,53.6,50100.0,31.2498,31.2731,31.2323,31.2615,50100.0
2012-08-14 14:30:00,53.6,53.67,53.55,53.65,74300.0,31.2615,31.3023,31.2323,31.2906,74300.0
2012-08-14 15:00:00,53.66,53.66,53.53,53.59,229600.0,31.2965,31.2965,31.2207,31.2556,229600.0
2012-08-14 15:30:00,53.58,53.59,53.44,53.51,413700.0,31.2498,31.2556,31.1682,31.209,413700.0
2012-08-15 09:30:00,53.53,53.64,53.36,53.61,71400.0,31.2207,31.2848,31.1215,31.2673,71400.0
2012-08-15 10:00:00,53.61,53.73,53.59,53.64,117600.0,31.2673,31.3373,31.2556,31.2848,117600.0
2012-08-15 10:30:00,53.64,53.77,53.62,53.73,116400.0,31.2848,31.3606,31.2731,31.3373,116400.0
2012-08-15 11:00:00,53.73,53.83,53.72,53.79,85400.0,31.3373,31.3956,31.3315,31.3723,85400.0
2012-08-15 11:30:00,53.78,53.79,53.73,53.79,67400.0,31.3665,31.3723,31.3373,31.3723,67400.0
2012-08-15 12:00:00,53.79,53.88,53.78,53.86,96700.0,31.3723,31.4248,31.3665,31.4131,96700.0
2012-08-15 12:30:00,53.86,53.92,53.84,53.92,105700.0,31.4131,31.4481,31.4015,31.4481,105700.0
2012-08-15 13:00:00,53.92,53.93,53.84,53.84,67700.0,31.4481,31.4539,31.4015,31.4015,67700.0
2012-08-15 13:30:00,53.84,53.9,53.83,53.84,59500.0,31.4015,31.4365,31.3956,31.4015,59500.0
2012-08-15 14:00:00,53.84,53.92,53.84,53.88,50400.0,31.4015,31.4481,31.4015,31.4248,50400.0
2012-08-15 14:30:00,53.89,53.99,53.89,53.96,92600.0,31.4306,31.4889,31.4306,31.4714,92600.0
2012-08-15 15:00:00,53.96,53.97,53.89,53.92,167200.0,31.4714,31.4773,31.4306,31.4481,167200.0
2012-08-15 15:30:00,53.92,53.93,53.8,53.82,241500.0,31.4481,31.4539,31.3781,31.3898,241500.0
2012-08-16 09:30:00,53.79,54.0,53.56,53.78,80300.0,31.3723,31.4948,31.2382,31.3665,80300.0
2012-08-16 10:00:00,53.77,53.86,53.72,53.81,113800.0,31.3606,31.4131,31.3315,31.384,113800.0
2012-08-16 10:30:00,53.82,53.96,53.81,53.93,193300.0,31.3898,31.4714,31.384,31.4539,193300.0
2012-08-16 11:00:00,53.93,54.06,53.9,53.98,139900.0,31.4539,31.5298,31.4365,31.4831,139900.0
2012-08-16 11:30:00,53.98,54.03,53.96,54.0,117000.0,31.4831,31.5123,31.4714,31.4948,117000.0
2012-08-16 12:00:00,54.0,54.17,54.0,54.09,89500.0,31.4948,31.5939,31.4948,31.5473,89500.0
2012-08-16 12:30:00,54.09,54.14,54.07,54.11,97000.0,31.5473,31.5764,31.5356,31.5589,97000.0
2012-08-16 13:00:00,54.1,54.13,54.06,54.08,69600.0,31.5531,31.5706,31.5298,31.5414,69600.0
2012-08-16 13:30:00,54.07,54.1,54.01,54.05,85000.0,31.5356,31.5531,31.5006,31.5239,85000.0
2012-08-16 14:00:00,54.04,54.05,53.93,53.98,154500.0,31.5181,31.5239,31.4539,31.4831,154500.0
2012-08-16 14:30:00,53.97,54.03,53.92,53.93,183200.0,31.4773,31.5123,31.4481,31.4539,183200.0
2012-08-16 15:00:00,53.91,54.01,53.89,53.97,122200.0,31.4423,31.5006,31.4306,31.4773,122200.0
2012-08-16 15:30:00,53.97,53.99,53.9,53.96,251100.0,31.4773,31.4889,31.4365,31.4714,251100.0
2012-08-17 09:30:00,54.07,54.17,53.98,54.04,345100.0,31.5356,31.5939,31.4831,31.5181,345100.0
2012-08-17 10:00:00,54.03,54.13,53.97,53.98,86300.0,31.5123,31.5706,31.4773,31.4831,86300.0
2012-08-17 10:30:00,53.97,53.97,53.86,53.86,204000.0,31.4773,31.4773,31.4131,31.4131,204000.0
2012-08-17 11:00:00,53.86,53.94,53.72,53.72,80000.0,31.4131,31.4598,31.3315,31.3315,80000.0
2012-08-17 11:30:00,53.72,53.88,53.71,53.88,69600.0,31.3315,31.4248,31.3256,31.4248,69600.0
2012-08-17 12:00:00,53.89,53.92,53.84,53.85,60100.0,31.4306,31.4481,31.4015,31.4073,60100.0
2012-08-17 12:30:00,53.85,53.89,53.83,53.88,71100.0,31.4073,31.4306,31.3956,31.4248,71100.0
2012-08-17 13:00:00,53.87,53.9,53.85,53.89,38900.0,31.419,31.4365,31.4073,31.4306,38900.0
2012-08-17 13:30:00,53.89,53.94,53.85,53.92,81900.0,31.4306,31.4598,31.4073,31.4481,81900.0
2012-08-17 14:00:00,53.91,53.93,53.85,53.85,56300.0,31.4423,31.4539,31.4073,31.4073,56300.0
2012-08-17 14:30:00,53.85,53.89,53.83,53.88,67900.0,31.4073,31.4306,31.3956,31.4248,67900.0
2012-08-17 15:00:00,53.87,53.94,53.87,53.91,121900.0,31.419,31.4598,31.419,31.4423,121900.0
2012-08-17 15:30:00,53.91,53.94,53.85,53.93,210600.0,31.4423,31.4598,31.4073,31.4539,210600.0
2012-08-20 09:30:00,53.74,53.81,53.63,53.79,155600.0,31.3431,31.384,31.279,31.3723,155600.0
2012-08-20 10:00:00,53.79,53.81,53.69,53.79,101500.0,31.3723,31.384,31.314,31.3723,101500.0
2012-08-20 10:30:00,53.78,53.87,53.75,53.86,142700.0,31.3665,31.419,31.349,31.4131,142700.0
2012-08-20 11:00:00,53.85,53.95,53.83,53.87,57500.0,31.4073,31.4656,31.3956,31.419,57500.0
2012-08-20 11:30:00,53.86,53.91,53.83,53.87,62200.0,31.4131,31.4423,31.3956,31.419,62200.0
2012-08-20 12:00:00,53.86,53.91,53.85,53.91,49500.0,31.4131,31.4423,31.4073,31.4423,49500.0
2012-08-20 12:30:00,53.91,53.98,53.89,53.97,78600.0,31.4423,31.4831,31.4306,31.4773,78600.0
2012-08-20 13:00:00,53.96,54.04,53.94,54.04,66900.0,31.4714,31.5181,31.4598,31.5181,66900.0
2012-08-20 13:30:00,54.02,54.1,54.01,54.07,59500.0,31.5064,31.5531,31.5006,31.5356,59500.0
2012-08-20 14:00:00,54.07,54.11,54.04,54.09,70100.0,31.5356,31.5589,31.5181,31.5473,70100.0
2012-08-20 14:30:00,54.09,54.12,54.01,54.02,66400.0,31.5473,31.5648,31.5006,31.5064,66400.0
2012-08-20 15:00:00,54.02,54.1,54.01,54.08,63900.0,31.5064,31.5531,31.5006,31.5414,63900.0
2012-08-20 15:30:00,54.08,54.14,54.05,54.11,224700.0,31.5414,31.5764,31.5239,31.5589,224700.0
2012-08-21 09:30:00,54.06,54.15,53.83,53.99,143100.0,31.5298,31.5823,31.3956,31.4889,143100.0
2012-08-21 10:00:00,54.0,54.07,53.98,54.03,72300.0,31.4948,31.5356,31.4831,31.5123,72300.0
2012-08-21 10:30:00,54.03,54.29,54.02,54.28,80800.0,31.5123,31.6639,31.5064,31.6581,80800.0
2012-08-21 11:00:00,54.27,54.31,54.09,54.1,40400.0,31.6523,31.6756,31.5473,31.5531,40400.0
2012-08-21 11:30:00,54.1,54.21,54.09,54.09,66700.0,31.5531,31.6173,31.5473,31.5473,66700.0
2012-08-21 12:00:00,54.09,54.12,54.07,54.1,77500.0,31.5473,31.5648,31.5356,31.5531,77500.0
2012-08-21 12:30:00,54.09,54.1,53.99,54.0,93300.0,31.5473,31.5531,31.4889,31.4948,93300.0
2012-08-21 13:00:00,53.99,54.04,53.99,54.0,78100.0,31.4889,31.5181,31.4889,31.4948,78100.0
2012-08-21 13:30:00,54.0,54.04,53.99,54.02,69600.0,31.4948,31.5181,31.4889,31.5064,69600.0
2012-08-21 14:00:00,54.03,54.05,53.91,53.93,69500.0,31.5123,31.5239,31.4423,31.4539,69500.0
2012-08-21 14:30:00,53.93,53.95,53.88,53.92,54800.0,31.4539,31.4656,31.4248,31.4481,54800.0
2012-08-21 15:00:00,53.92,53.96,53.86,53.89,130900.0,31.4481,31.4714,31.4131,31.4306,130900.0
2012-08-21 15:30:00,53.89,53.91,53.79,53.8,211400.0,31.4306,31.4423,31.3723,31.3781,211400.0
2012-08-22 09:30:00,53.61,53.76,53.5,53.62,149500.0,31.2673,31.3548,31.2032,31.2731,149500.0
2012-08-22 10:00:00,53.62,53.64,53.5,53.51,280600.0,31.2731,31.2848,31.2032,31.209,280600.0
2012-08-22 10:30:00,53.52,53.52,53.45,53.51,105800.0,31.2148,31.2148,31.174,31.209,105800.0
2012-08-22 11:00:00,53.5,53.58,53.46,53.46,96100.0,31.2032,31.2498,31.1798,31.1798,96100.0
2012-08-22 11:30:00,53.46,53.58,53.45,53.52,76600.0,31.1798,31.2498,31.174,31.2148,76600.0
2012-08-22 12:00:00,53.53,53.7,53.51,53.69,130700.0,31.2207,31.3198,31.209,31.314,130700.0
2012-08-22 12:30:00,53.69,53.72,53.61,53.68,152800.0,31.314,31.3315,31.2673,31.3081,152800.0
2012-08-22 13:00:00,53.68,53.76,53.65,53.66,63400.0,31.3081,31.3548,31.2906,31.2965,63400.0
2012-08-22 13:30:00,53.67,53.73,53.65,53.7,71700.0,31.3023,31.3373,31.2906,31.3198,71700.0
2012-08-22 14:00:00,53.7,53.8,53.63,53.66,79500.0,31.3198,31.3781,31.279,31.2965,79500.0
2012-08-22 14:30:00,53.67,53.79,53.65,53.77,60400.0,31.3023,31.3723,31.2906,31.3606,60400.0
2012-08-22 15:00:00,53.77,53.77,53.66,53.67,72000.0,31.3606,31.3606,31.2965,31.3023,72000.0
2012-08-22 15:30:00,53.66,53.72,53.61,53.62,135600.0,31.2965,31.3315,31.2673,31.2731,135600.0
2012-08-23 09:30:00,53.55,53.58,53.18,53.2,91600.0,31.2323,31.2498,31.0165,31.0282,91600.0
2012-08-23 10:00:00,53.21,53.28,53.13,53.18,87400.0,31.034,31.0748,30.9874,31.0165,87400.0
2012-08-23 10:30:00,53.18,53.35,53.17,53.24,144100.0,31.0165,31.1157,31.0107,31.0515,144100.0
2012-08-23 11:00:00,53.24,53.26,53.09,53.12,89800.0,31.0515,31.0632,30.964,30.9815,89800.0
2012-08-23 11:30:00,53.11,53.19,53.08,53.18,52900.0,30.9757,31.0224,30.9582,31.0165,52900.0
2012-08-23 12:00:00,53.18,53.2,53.1,53.17,62800.0,31.0165,31.0282,30.9699,31.0107,62800.0
2012-08-23 12:30:00,53.17,53.2,53.07,53.1,51900.0,31.0107,31.0282,30.9524,30.9699,51900.0
2012-08-23 13:00:00,53.09,53.09,52.96,52.97,81000.0,30.964,30.964,30.8882,30.894,81000.0
2012-08-23 13:30:00,52.98,53.04,52.95,52.97,68500.0,30.8999,30.9349,30.8824,30.894,68500.0
2012-08-23 14:00:00,52.97,53.07,52.97,53.01,42400.0,30.894,30.9524,30.894,30.9174,42400.0
2012-08-23 14:30:00,53.01,53.12,53.0,53.11,65000.0,30.9174,30.9815,30.9115,30.9757,65000.0
2012-08-23 15:00:00,53.1,53.13,53.09,53.11,106700.0,30.9699,30.9874,30.964,30.9757,106700.0
2012-08-23 15:30:00,53.1,53.15,53.07,53.15,262300.0,30.9699,30.999,30.9524,30.999,262300.0
2012-08-24 09:30:00,53.01,53.32,53.0,53.2,106000.0,30.9174,31.0982,30.9115,31.0282,106000.0
2012-08-24 10:00:00,53.19,53.25,53.14,53.15,70200.0,31.0224,31.0573,30.9932,30.999,70200.0
2012-08-24 10:30:00,53.14,53.28,53.14,53.23,53200.0,30.9932,31.0748,30.9932,31.0457,53200.0
2012-08-24 11:00:00,53.21,53.44,53.21,53.44,137400.0,31.034,31.1682,31.034,31.1682,137400.0
2012-08-24 11:30:00,53.43,53.46,53.38,53.44,41900.0,31.1623,31.1798,31.1332,31.1682,41900.0
2012-08-24 12:00:00,53.43,53.44,53.34,53.36,29100.0,31.1623,31.1682,31.1098,31.1215,29100.0
2012-08-24 12:30:00,53.36,53.38,53.33,53.33,70000.0,31.1215,31.1332,31.104,31.104,70000.0
2012-08-24 13:00:00,53.33,53.38,53.29,53.35,47600.0,31.104,31.1332,31.0807,31.1157,47600.0
2012-08-24 13:30:00,53.35,53.45,53.34,53.44,60800.0,31.1157,31.174,31.1098,31.1682,60800.0
2012-08-24 14:00:00,53.44,53.48,53.43,53.46,50400.0,31.1682,31.1915,31.1623,31.1798,50400.0
2012-08-24 14:30:00,53.45,53.45,53.36,53.4,42300.0,31.174,31.174,31.1215,31.1448,42300.0
2012-08-24 15:00:00,53.4,53.44,53.38,53.43,62700.0,31.1448,31.1682,31.1332,31.1623,62700.0
2012-08-24 15:30:00,53.42,53.56,53.42,53.49,260300.0,31.1565,31.2382,31.1565,31.1973,260300.0
2012-08-27 09:30:00,53.7,53.95,53.5,53.75,456800.0,31.3198,31.4656,31.2032,31.349,456800.0
2012-08-27 10:00:00,53.74,53.82,53.63,53.75,108200.0,31.3431,31.3898,31.279,31.349,108200.0
2012-08-27 10:30:00,53.75,53.76,53.56,53.59,123800.0,31.349,31.3548,31.2382,31.2556,123800.0
2012-08-27 11:00:00,53.57,53.77,53.54,53.76,185100.0,31.244,31.3606,31.2265,31.3548,185100.0
2012-08-27 11:30:00,53.76,53.92,53.76,53.87,74300.0,31.3548,31.4481,31.3548,31.419,74300.0
2012-08-27 12:00:00,53.88,53.9,53.86,53.86,121700.0,31.4248,31.4365,31.4131,31.4131,121700.0
2012-08-27 12:30:00,53.86,53.9,53.82,53.88,66400.0,31.4131,31.4365,31.3898,31.4248,66400.0
2012-08-27 13:00:00,53.88,53.97,53.88,53.97,66400.0,31.4248,31.4773,31.4248,31.4773,66400.0
2012-08-27 13:30:00,53.96,54.07,53.92,54.07,143200.0,31.4714,31.5356,31.4481,31.5356,143200.0
2012-08-27 14:00:00,54.07,54.12,54.02,54.06,121300.0,31.5356,31.5648,31.5064,31.5298,121300.0
2012-08-27 14:30:00,54.06,54.07,54.0,54.02,82700.0,31.5298,31.5356,31.4948,31.5064,82700.0
2012-08-27 15:00:00,54.02,54.2,54.01,54.18,195200.0,31.5064,31.6114,31.5006,31.5998,195200.0
2012-08-27 15:30:00,54.17,54.17,53.99,54.05,366300.0,31.5939,31.5939,31.4889,31.5239,366300.0
2012-08-28 09:30:00,53.96,54.11,53.84,53.89,136900.0,31.4714,31.5589,31.4015,31.4306,136900.0
2012-08-28 10:00:00,53.89,54.03,53.85,54.03,131700.0,31.4306,31.5123,31.4073,31.5123,131700.0
2012-08-28 10:30:00,54.03,54.05,53.91,54.01,86100.0,31.5123,31.5239,31.4423,31.5006,86100.0
2012-08-28 11:00:00,54.0,54.01,53.88,53.91,81000.0,31.4948,31.5006,31.4248,31.4423,81000.0
2012-08-28 11:30:00,53.91,53.96,53.86,53.96,95700.0,31.4423,31.4714,31.4131,31.4714,95700.0
2012-08-28 12:00:00,53.96,53.99,53.87,53.87,77100.0,31.4714,31.4889,31.419,31.419,77100.0
2012-08-28 12:30:00,53.87,53.93,53.86,53.91,88300.0,31.419,31.4539,31.4131,31.4423,88300.0
2012-08-28 13:00:00,53.92,53.96,53.89,53.91,145100.0,31.4481,31.4714,31.4306,31.4423,145100.0
2012-08-28 13:30:00,53.91,53.91,53.89,53.89,97600.0,31.4423,31.4423,31.4306,31.4306,97600.0
2012-08-28 14:00:00,53.89,53.93,53.88,53.92,126000.0,31.4306,31.4539,31.4248,31.4481,126000.0
2012-08-28 14:30:00,53.93,53.98,53.92,53.97,173000.0,31.4539,31.4831,31.4481,31.4773,173000.0
2012-08-28 15:00:00,53.97,53.98,53.92,53.95,213400.0,31.4773,31.4831,31.4481,31.4656,213400.0
2012-08-28 15:30:00,53.95,53.96,53.88,53.93,300700.0,31.4656,31.4714,31.4248,31.4539,300700.0
2012-08-29 09:30:00,53.34,53.42,53.09,53.24,179800.0,31.4196,31.4668,31.2724,31.3607,179800.0
2012-08-29 10:00:00,53.23,53.29,53.14,53.16,98500.0,31.3549,31.3902,31.3018,31.3136,98500.0
2012-08-29 10:30:00,53.15,53.22,53.1,53.12,88800.0,31.3077,31.349,31.2783,31.2901,88800.0
2012-08-29 11:00:00,53.13,53.14,52.97,52.98,127300.0,31.2959,31.3018,31.2017,31.2076,127300.0
2012-08-29 11:30:00,52.99,53.19,52.99,53.17,136500.0,31.2135,31.3313,31.2135,31.3195,136500.0
2012-08-29 12:00:00,53.17,53.19,53.07,53.07,63700.0,31.3195,31.3313,31.2606,31.2606,63700.0
2012-08-29 12:30:00,53.08,53.12,53.05,53.09,56200.0,31.2665,31.2901,31.2488,31.2724,56200.0
2012-08-29 13:00:00,53.09,53.17,53.09,53.15,66200.0,31.2724,31.3195,31.2724,31.3077,66200.0
2012-08-29 13:30:00,53.16,53.16,53.12,53.14,80700.0,31.3136,31.3136,31.2901,31.3018,80700.0
2012-08-29 14:00:00,53.14,53.17,53.08,53.09,95600.0,31.3018,31.3195,31.2665,31.2724,95600.0
2012-08-29 14:30:00,53.1,53.13,53.06,53.08,84100.0,31.2783,31.2959,31.2547,31.2665,84100.0
2012-08-29 15:00:00,53.08,53.1,52.99,53.01,104400.0,31.2665,31.2783,31.2135,31.2253,104400.0
2012-08-29 15:30:00,53.01,53.01,52.91,52.97,276300.0,31.2253,31.2253,31.1664,31.2017,276300.0
2012-08-30 09:30:00,52.83,52.9,52.6,52.61,110200.0,31.1192,31.1605,30.9838,30.9896,110200.0
2012-08-30 10:00:00,52.61,52.64,52.5,52.56,104600.0,30.9896,31.0073,30.9248,30.9602,104600.0
2012-08-30 10:30:00,52.55,52.61,52.53,52.59,58000.0,30.9543,30.9896,30.9425,30.9779,58000.0
2012-08-30 11:00:00,52.58,52.68,52.54,52.6,78600.0,30.972,31.0309,30.9484,30.9838,78600.0
2012-08-30 11:30:00,52.6,52.64,52.55,52.62,55700.0,30.9838,31.0073,30.9543,30.9955,55700.0
2012-08-30 12:00:00,52.62,52.66,52.61,52.62,54100.0,30.9955,31.0191,30.9896,30.9955,54100.0
2012-08-30 12:30:00,52.63,52.71,52.63,52.7,61100.0,31.0014,31.0485,31.0014,31.0427,61100.0
2012-08-30 13:00:00,52.71,52.71,52.62,52.66,57000.0,31.0485,31.0485,30.9955,31.0191,57000.0
2012-08-30 13:30:00,52.66,52.71,52.63,52.71,46700.0,31.0191,31.0485,31.0014,31.0485,46700.0
2012-08-30 14:00:00,52.71,52.72,52.67,52.67,44500.0,31.0485,31.0544,31.025,31.025,44500.0
2012-08-30 14:30:00,52.67,52.7,52.65,52.69,39600.0,31.025,31.0427,31.0132,31.0368,39600.0
2012-08-30 15:00:00,52.69,52.71,52.66,52.66,58100.0,31.0368,31.0485,31.0191,31.0191,58100.0
2012-08-30 15:30:00,52.67,52.7,52.52,52.54,253500.0,31.025,31.0427,30.9366,30.9484,253500.0
2012-08-31 09:30:00,52.71,52.87,52.56,52.56,96900.0,31.0485,31.1428,30.9602,30.9602,96900.0
2012-08-31 10:00:00,52.56,52.65,52.38,52.61,128400.0,30.9602,31.0132,30.8542,30.9896,128400.0
2012-08-31 10:30:00,52.61,52.61,52.47,52.53,69400.0,30.9896,30.9896,30.9072,30.9425,69400.0
2012-08-31 11:00:00,52.53,52.61,52.53,52.53,81700.0,30.9425,30.9896,30.9425,30.9425,81700.0
2012-08-31 11:30:00,52.54,52.62,52.52,52.61,40200.0,30.9484,30.9955,30.9366,30.9896,40200.0
2012-08-31 12:00:00,52.6,52.63,52.35,52.36,67600.0,30.9838,31.0014,30.8365,30.8424,67600.0
2012-08-31 12:30:00,52.36,52.4,52.34,52.34,39900.0,30.8424,30.8659,30.8306,30.8306,39900.0
2012-08-31 13:00:00,52.35,52.39,52.29,52.35,64300.0,30.8365,30.8601,30.8011,30.8365,64300.0
2012-08-31 13:30:00,52.36,52.45,52.36,52.44,45500.0,30.8424,30.8954,30.8424,30.8895,45500.0
2012-08-31 14:00:00,52.44,52.46,52.38,52.42,56300.0,30.8895,30.9013,30.8542,30.8777,56300.0
2012-08-31 14:30:00,52.42,52.43,52.39,52.41,57200.0,30.8777,30.8836,30.8601,30.8718,57200.0
2012-08-31 15:00:00,52.42,52.42,52.37,52.39,84800.0,30.8777,30.8777,30.8483,30.8601,84800.0
2012-08-31 15:30:00,52.4,52.55,52.38,52.46,329400.0,30.8659,30.9543,30.8542,30.9013,329400.0
2012-09-04 09:30:00,52.35,52.54,52.23,52.27,168200.0,30.8365,30.9484,30.7658,30.7894,168200.0
2012-09-04 10:00:00,52.26,52.32,52.15,52.28,208000.0,30.7835,30.8188,30.7187,30.7953,208000.0
2012-09-04 10:30:00,52.29,52.4,52.25,52.4,121400.0,30.8011,30.8659,30.7776,30.8659,121400.0
2012-09-04 11:00:00,52.4,52.41,52.34,52.35,78100.0,30.8659,30.8718,30.8306,30.8365,78100.0
2012-09-04 11:30:00,52.35,52.36,52.3,52.34,71700.0,30.8365,30.8424,30.807,30.8306,71700.0
2012-09-04 12:00:00,52.34,52.35,52.26,52.35,115800.0,30.8306,30.8365,30.7835,30.8365,115800.0
2012-09-04 12:30:00,52.35,52.41,52.34,52.4,66100.0,30.8365,30.8718,30.8306,30.8659,66100.0
2012-09-04 13:00:00,52.41,52.42,52.35,52.39,63500.0,30.8718,30.8777,30.8365,30.8601,63500.0
2012-09-04 13:30:00,52.39,52.42,52.38,52.41,62400.0,30.8601,30.8777,30.8542,30.8718,62400.0
2012-09-04 14:00:00,52.41,52.43,52.36,52.42,104600.0,30.8718,30.8836,30.8424,30.8777,104600.0
2012-09-04 14:30:00,52.42,52.55,52.42,52.53,82800.0,30.8777,30.9543,30.8777,30.9425,82800.0
2012-09-04 15:00:00,52.52,52.66,52.51,52.66,150300.0,30.9366,31.0191,30.9307,31.0191,150300.0
2012-09-04 15:30:00,52.66,52.67,52.5,52.5,318500.0,31.0191,31.025,30.9248,30.9248,318500.0
2012-09-05 09:30:00,52.44,52.81,52.4,52.44,91500.0,30.8895,31.1075,30.8659,30.8895,91500.0
2012-09-05 10:00:00,52.43,52.6,52.43,52.58,75300.0,30.8836,30.9838,30.8836,30.972,75300.0
2012-09-05 10:30:00,52.59,52.66,52.5,52.51,129000.0,30.9779,31.0191,30.9248,30.9307,129000.0
2012-09-05 11:00:00,52.52,52.59,52.5,52.55,134100.0,30.9366,30.9779,30.9248,30.9543,134100.0
2012-09-05 11:30:00,52.56,52.62,52.54,52.54,97600.0,30.9602,30.9955,30.9484,30.9484,97600.0
2012-09-05 12:00:00,52.53,52.56,52.5,52.52,40000.0,30.9425,30.9602,30.9248,30.9366,40000.0
2012-09-05 12:30:00,52.53,52.54,52.49,52.52,41200.0,30.9425,30.9484,30.919,30.9366,41200.0
2012-09-05 13:00:00,52.52,52.54,52.49,52.51,59700.0,30.9366,30.9484,30.919,30.9307,59700.0
2012-09-05 13:30:00,52.51,52.51,52.46,52.5,101700.0,30.9307,30.9307,30.9013,30.9248,101700.0
2012-09-05 14:00:00,52.49,52.58,52.48,52.56,76000.0,30.919,30.972,30.9131,30.9602,76000.0
2012-09-05 14:30:00,52.56,52.65,52.56,52.62,94900.0,30.9602,31.0132,30.9602,30.9955,94900.0
2012-09-05 15:00:00,52.63,52.63,52.49,52.5,106500.0,31.0014,31.0014,30.919,30.9248,106500.0
2012-09-05 15:30:00,52.5,52.54,52.49,52.51,272500.0,30.9248,30.9484,30.919,30.9307,272500.0
2012-09-06 09:30:00,52.67,53.33,52.58,53.27,483600.0,31.025,31.4138,30.972,31.3784,483600.0
2012-09-06 10:00:00,53.27,53.41,53.26,53.39,167200.0,31.3784,31.4609,31.3725,31.4491,167200.0
2012-09-06 10:30:00,53.39,53.66,53.38,53.66,165000.0,31.4491,31.6081,31.4432,31.6081,165000.0
2012-09-06 11:00:00,53.66,53.71,53.62,53.66,144900.0,31.6081,31.6376,31.5846,31.6081,144900.0
2012-09-06 11:30:00,53.66,53.7,53.57,53.66,107700.0,31.6081,31.6317,31.5551,31.6081,107700.0
2012-09-06 12:00:00,53.65,53.65,53.5,53.51,79700.0,31.6023,31.6023,31.5139,31.5198,79700.0
2012-09-06 12:30:00,53.52,53.61,53.5,53.59,68900.0,31.5257,31.5787,31.5139,31.5669,68900.0
2012-09-06 13:00:00,53.59,53.6,53.52,53.55,87400.0,31.5669,31.5728,31.5257,31.5433,87400.0
2012-09-06 13:30:00,53.54,53.55,53.51,53.54,74600.0,31.5375,31.5433,31.5198,31.5375,74600.0
2012-09-06 14:00:00,53.54,53.55,53.47,53.55,87000.0,31.5375,31.5433,31.4962,31.5433,87000.0
2012-09-06 14:30:00,53.54,53.61,53.53,53.61,108100.0,31.5375,31.5787,31.5316,31.5787,108100.0
2012-09-06 15:00:00,53.6,53.7,53.56,53.69,165800.0,31.5728,31.6317,31.5492,31.6258,165800.0
2012-09-06 15:30:00,53.69,53.8,53.68,53.76,508400.0,31.6258,31.6906,31.6199,31.667,508400.0
2012-09-07 09:30:00,53.72,53.85,53.42,53.5,268200.0,31.6435,31.7201,31.4668,31.5139,268200.0
2012-09-07 10:00:00,53.5,53.55,53.4,53.42,150500.0,31.5139,31.5433,31.455,31.4668,150500.0
2012-09-07 10:30:00,53.43,53.43,53.27,53.3,171200.0,31.4727,31.4727,31.3784,31.3961,171200.0
2012-09-07 11:00:00,53.3,53.35,53.18,53.21,189800.0,31.3961,31.4255,31.3254,31.3431,189800.0
2012-09-07 11:30:00,53.22,53.24,53.14,53.21,117000.0,31.349,31.3607,31.3018,31.3431,117000.0
2012-09-07 12:00:00,53.2,53.26,53.17,53.17,61900.0,31.3372,31.3725,31.3195,31.3195,61900.0
2012-09-07 12:30:00,53.17,53.25,53.16,53.2,71100.0,31.3195,31.3666,31.3136,31.3372,71100.0
2012-09-07 13:00:00,53.2,53.21,53.15,53.17,85900.0,31.3372,31.3431,31.3077,31.3195,85900.0
2012-09-07 13:30:00,53.17,53.22,53.15,53.22,75200.0,31.3195,31.349,31.3077,31.349,75200.0
2012-09-07 14:00:00,53.21,53.32,53.21,53.29,96700.0,31.3431,31.4079,31.3431,31.3902,96700.0
2012-09-07 14:30:00,53.29,53.29,53.17,53.21,104200.0,31.3902,31.3902,31.3195,31.3431,104200.0
2012-09-07 15:00:00,53.21,53.23,53.16,53.19,91400.0,31.3431,31.3549,31.3136,31.3313,91400.0
2012-09-07 15:30:00,53.19,53.19,53.12,53.17,335500.0,31.3313,31.3313,31.2901,31.3195,335500.0
2012-09-10 09:30:00,53.42,53.44,53.22,53.26,109300.0,31.4668,31.4786,31.349,31.3725,109300.0
2012-09-10 10:00:00,53.26,53.38,53.2,53.35,98700.0,31.3725,31.4432,31.3372,31.4255,98700.0
2012-09-10 10:30:00,53.35,53.43,53.31,53.31,84400.0,31.4255,31.4727,31.402,31.402,84400.0
2012-09-10 11:00:00,53.32,53.39,53.23,53.38,64800.0,31.4079,31.4491,31.3549,31.4432,64800.0
2012-09-10 11:30:00,53.38,53.39,53.3,53.3,55300.0,31.4432,31.4491,31.3961,31.3961,55300.0
2012-09-10 12:00:00,53.3,53.34,53.3,53.33,46100.0,31.3961,31.4196,31.3961,31.4138,46100.0
2012-09-10 12:30:00,53.33,53.38,53.29,53.38,42500.0,31.4138,31.4432,31.3902,31.4432,42500.0
2012-09-10 13:00:00,53.38,53.46,53.38,53.45,56500.0,31.4432,31.4903,31.4432,31.4844,56500.0
2012-09-10 13:30:00,53.45,53.46,53.4,53.46,33500.0,31.4844,31.4903,31.455,31.4903,33500.0
2012-09-10 14:00:00,53.46,53.49,53.44,53.45,67300.0,31.4903,31.508,31.4786,31.4844,67300.0
2012-09-10 14:30:00,53.45,53.5,53.45,53.49,71800.0,31.4844,31.5139,31.4844,31.508,71800.0
2012-09-10 15:00:00,53.48,53.49,53.39,53.4,97200.0,31.5021,31.508,31.4491,31.455,97200.0
2012-09-10 15:30:00,53.4,53.4,53.27,53.29,226800.0,31.455,31.455,31.3784,31.3902,226800.0
2012-09-11 09:30:00,53.28,53.39,53.22,53.34,106400.0,31.3843,31.4491,31.349,31.4196,106400.0
2012-09-11 10:00:00,53.33,53.35,53.27,53.27,86100.0,31.4138,31.4255,31.3784,31.3784,86100.0
2012-09-11 10:30:00,53.28,53.3,53.24,53.26,56000.0,31.3843,31.3961,31.3607,31.3725,56000.0
2012-09-11 11:00:00,53.27,53.28,53.23,53.27,74900.0,31.3784,31.3843,31.3549,31.3784,74900.0
2012-09-11 11:30:00,53.25,53.26,53.16,53.19,58800.0,31.3666,31.3725,31.3136,31.3313,58800.0
2012-09-11 12:00:00,53.19,53.2,53.13,53.15,66600.0,31.3313,31.3372,31.2959,31.3077,66600.0
2012-09-11 12:30:00,53.16,53.18,53.12,53.16,55200.0,31.3136,31.3254,31.2901,31.3136,55200.0
2012-09-11 13:00:00,53.15,53.16,53.1,53.12,65400.0,31.3077,31.3136,31.2783,31.2901,65400.0
2012-09-11 13:30:00,53.11,53.12,53.07,53.07,64900.0,31.2842,31.2901,31.2606,31.2606,64900.0
2012-09-11 14:00:00,53.08,53.08,53.03,53.04,79300.0,31.2665,31.2665,31.237,31.2429,79300.0
2012-09-11 14:30:00,53.04,53.04,52.97,52.99,78800.0,31.2429,31.2429,31.2017,31.2135,78800.0
2012-09-11 15:00:00,52.99,53.02,52.94,52.98,98100.0,31.2135,31.2312,31.184,31.2076,98100.0
2012-09-11 15:30:00,52.98,53.01,52.94,52.96,228400.0,31.2076,31.2253,31.184,31.1958,228400.0
2012-09-12 09:30:00,53.07,53.12,52.68,52.7,66700.0,31.2606,31.2901,31.0309,31.0427,66700.0
2012-09-12 10:00:00,52.72,52.89,52.72,52.74,91800.0,31.0544,31.1546,31.0544,31.0662,91800.0
2012-09-12 10:30:00,52.74,52.79,52.7,52.78,70100.0,31.0662,31.0957,31.0427,31.0898,70100.0
2012-09-12 11:00:00,52.79,52.83,52.76,52.81,66300.0,31.0957,31.1192,31.078,31.1075,66300.0
2012-09-12 11:30:00,52.81,52.83,52.78,52.8,65100.0,31.1075,31.1192,31.0898,31.1016,65100.0
2012-09-12 12:00:00,52.8,52.86,52.75,52.86,48900.0,31.1016,31.1369,31.0721,31.1369,48900.0
2012-09-12 12:30:00,52.85,52.86,52.73,52.74,116100.0,31.131,31.1369,31.0603,31.0662,116100.0
2012-09-12 13:00:00,52.75,52.77,52.74,52.76,78600.0,31.0721,31.0839,31.0662,31.078,78600.0
2012-09-12 13:30:00,52.76,52.77,52.72,52.74,69200.0,31.078,31.0839,31.0544,31.0662,69200.0
2012-09-12 14:00:00,52.74,52.77,52.72,52.73,99200.0,31.0662,31.0839,31.0544,31.0603,99200.0
2012-09-12 14:30:00,52.73,52.76,52.72,52.74,85300.0,31.0603,31.078,31.0544,31.0662,85300.0
2012-09-12 15:00:00,52.75,52.76,52.72,52.74,86800.0,31.0721,31.078,31.0544,31.0662,86800.0
2012-09-12 15:30:00,52.75,52.77,52.69,52.76,261000.0,31.0721,31.0839,31.0368,31.078,261000.0
2012-09-13 09:30:00,52.53,53.04,52.53,52.91,81500.0,30.9425,31.2429,30.9425,31.1664,81500.0
2012-09-13 10:00:00,52.9,52.98,52.87,52.94,85900.0,31.1605,31.2076,31.1428,31.184,85900.0
2012-09-13 10:30:00,52.94,53.02,52.94,53.01,106300.0,31.184,31.2312,31.184,31.2253,106300.0
2012-09-13 11:00:00,53.02,53.06,52.97,53.0,89500.0,31.2312,31.2547,31.2017,31.2194,89500.0
2012-09-13 11:30:00,53.0,53.07,52.99,53.01,82400.0,31.2194,31.2606,31.2135,31.2253,82400.0
2012-09-13 12:00:00,53.02,53.02,52.88,52.95,66400.0,31.2312,31.2312,31.1487,31.1899,66400.0
2012-09-13 12:30:00,52.95,53.24,52.9,53.09,146900.0,31.1899,31.3607,31.1605,31.2724,146900.0
2012-09-13 13:00:00,53.09,53.13,52.94,53.04,104100.0,31.2724,31.2959,31.184,31.2429,104100.0
2012-09-13 13:30:00,53.04,53.14,52.99,53.14,114500.0,31.2429,31.3018,31.2135,31.3018,114500.0
2012-09-13 14:00:00,53.13,53.38,53.12,53.35,152100.0,31.2959,31.4432,31.2901,31.4255,152100.0
2012-09-13 14:30:00,53.36,53.38,53.3,53.33,130300.0,31.4314,31.4432,31.3961,31.4138,130300.0
2012-09-13 15:00:00,53.34,53.51,53.31,53.49,170700.0,31.4196,31.5198,31.402,31.508,170700.0
2012-09-13 15:30:00,53.48,53.6,53.44,53.59,364900.0,31.5021,31.5728,31.4786,31.5669,364900.0
2012-09-14 09:30:00,53.56,53.56,53.21,53.39,116500.0,31.5492,31.5492,31.3431,31.4491,116500.0
2012-09-14 10:00:00,53.44,53.63,53.41,53.55,167500.0,31.4786,31.5905,31.4609,31.5433,167500.0
2012-09-14 10:30:00,53.55,53.57,53.31,53.34,91300.0,31.5433,31.5551,31.402,31.4196,91300.0
2012-09-14 11:00:00,53.33,53.34,53.25,53.29,102000.0,31.4138,31.4196,31.3666,31.3902,102000.0
2012-09-14 11:30:00,53.3,53.33,53.12,53.14,100900.0,31.3961,31.4138,31.2901,31.3018,100900.0
2012-09-14 12:00:00,53.14,53.18,53.11,53.16,126200.0,31.3018,31.3254,31.2842,31.3136,126200.0
2012-09-14 12:30:00,53.16,53.16,53.0,53.0,80200.0,31.3136,31.3136,31.2194,31.2194,80200.0
2012-09-14 13:00:00,53.0,53.02,52.8,52.8,85600.0,31.2194,31.2312,31.1016,31.1016,85600.0
2012-09-14 13:30:00,52.8,52.94,52.77,52.94,116700.0,31.1016,31.184,31.0839,31.184,116700.0
2012-09-14 14:00:00,52.94,53.07,52.93,53.06,69600.0,31.184,31.2606,31.1781,31.2547,69600.0
2012-09-14 14:30:00,53.05,53.09,52.96,52.99,75800.0,31.2488,31.2724,31.1958,31.2135,75800.0
2012-09-14 15:00:00,52.99,53.0,52.75,52.81,150200.0,31.2135,31.2194,31.0721,31.1075,150200.0
2012-09-14 15:30:00,52.82,52.82,52.69,52.82,548700.0,31.1133,31.1133,31.0368,31.1133,548700.0
2012-09-17 09:30:00,52.85,53.03,52.81,52.98,99200.0,31.131,31.237,31.1075,31.2076,99200.0
2012-09-17 10:00:00,52.97,52.99,52.7,52.81,98400.0,31.2017,31.2135,31.0427,31.1075,98400.0
2012-09-17 10:30:00,52.81,52.83,52.67,52.73,69900.0,31.1075,31.1192,31.025,31.0603,69900.0
2012-09-17 11:00:00,52.73,52.75,52.65,52.66,66300.0,31.0603,31.0721,31.0132,31.0191,66300.0
2012-09-17 11:30:00,52.66,52.7,52.53,52.57,60900.0,31.0191,31.0427,30.9425,30.9661,60900.0
2012-09-17 12:00:00,52.57,52.63,52.53,52.62,67000.0,30.9661,31.0014,30.9425,30.9955,67000.0
2012-09-17 12:30:00,52.62,52.65,52.57,52.57,35100.0,30.9955,31.0132,30.9661,30.9661,35100.0
2012-09-17 13:00:00,52.58,52.65,52.57,52.65,37000.0,30.972,31.0132,30.9661,31.0132,37000.0
2012-09-17 13:30:00,52.65,52.67,52.61,52.63,45300.0,31.0132,31.025,30.9896,31.0014,45300.0
2012-09-17 14:00:00,52.63,52.7,52.55,52.55,85700.0,31.0014,31.0427,30.9543,30.9543,85700.0
2012-09-17 14:30:00,52.55,52.61,52.44,52.52,182600.0,30.9543,30.9896,30.8895,30.9366,182600.0
2012-09-17 15:00:00,52.51,52.56,52.47,52.55,151200.0,30.9307,30.9602,30.9072,30.9543,151200.0
2012-09-17 15:30:00,52.54,52.66,52.51,52.63,255000.0,30.9484,31.0191,30.9307,31.0014,255000.0
2012-09-18 09:30:00,52.58,52.69,52.27,52.41,209600.0,30.972,31.0368,30.7894,30.8718,209600.0
2012-09-18 10:00:00,52.41,52.47,52.2,52.21,110100.0,30.8718,30.9072,30.7481,30.754,110100.0
2012-09-18 10:30:00,52.22,52.32,52.2,52.25,117400.0,30.7599,30.8188,30.7481,30.7776,117400.0
2012-09-18 11:00:00,52.26,52.41,52.25,52.36,73900.0,30.7835,30.8718,30.7776,30.8424,73900.0
2012-09-18 11:30:00,52.37,52.38,52.29,52.32,91900.0,30.8483,30.8542,30.8011,30.8188,91900.0
2012-09-18 12:00:00,52.33,52.35,52.29,52.3,47800.0,30.8247,30.8365,30.8011,30.807,47800.0
2012-09-18 12:30:00,52.3,52.37,52.29,52.33,88300.0,30.807,30.8483,30.8011,30.8247,88300.0
2012-09-18 13:00:00,52.33,52.34,52.26,52.27,61100.0,30.8247,30.8306,30.7835,30.7894,61100.0
2012-09-18 13:30:00,52.27,52.33,52.27,52.32,42600.0,30.7894,30.8247,30.7894,30.8188,42600.0
2012-09-18 14:00:00,52.32,52.35,52.29,52.35,41700.0,30.8188,30.8365,30.8011,30.8365,41700.0
2012-09-18 14:30:00,52.35,52.41,52.32,52.32,55700.0,30.8365,30.8718,30.8188,30.8188,55700.0
2012-09-18 15:00:00,52.32,52.35,52.28,52.3,76400.0,30.8188,30.8365,30.7953,30.807,76400.0
2012-09-18 15:30:00,52.29,52.3,52.17,52.23,315000.0,30.8011,30.807,30.7305,30.7658,315000.0
2012-09-19 09:30:00,52.45,52.77,52.21,52.38,124000.0,30.8954,31.0839,30.754,30.8542,124000.0
2012-09-19 10:00:00,52.36,52.49,52.31,52.4,114800.0,30.8424,30.919,30.8129,30.8659,114800.0
2012-09-19 10:30:00,52.4,52.44,52.33,52.38,78300.0,30.8659,30.8895,30.8247,30.8542,78300.0
2012-09-19 11:00:00,52.37,52.45,52.35,52.44,43200.0,30.8483,30.8954,30.8365,30.8895,43200.0
2012-09-19 11:30:00,52.44,52.45,52.37,52.39,48800.0,30.8895,30.8954,30.8483,30.8601,48800.0
2012-09-19 12:00:00,52.38,52.4,52.28,52.34,63400.0,30.8542,30.8659,30.7953,30.8306,63400.0
2012-09-19 12:30:00,52.35,52.36,52.27,52.3,77200.0,30.8365,30.8424,30.7894,30.807,77200.0
2012-09-19 13:00:00,52.3,52.36,52.28,52.31,52500.0,30.807,30.8424,30.7953,30.8129,52500.0
2012-09-19 13:30:00,52.31,52.35,52.26,52.29,98000.0,30.8129,30.8365,30.7835,30.8011,98000.0
2012-09-19 14:00:00,52.29,52.36,52.2,52.34,104900.0,30.8011,30.8424,30.7481,30.8306,104900.0
2012-09-19 14:30:00,52.34,52.39,52.34,52.39,84100.0,30.8306,30.8601,30.8306,30.8601,84100.0
2012-09-19 15:00:00,52.39,52.39,52.28,52.29,137300.0,30.8601,30.8601,30.7953,30.8011,137300.0
2012-09-19 15:30:00,52.28,52.4,52.27,52.35,265300.0,30.7953,30.8659,30.7894,30.8365,265300.0
2012-09-20 09:30:00,52.54,52.75,52.21,52.4,223300.0,30.9484,31.0721,30.754,30.8659,223300.0
2012-09-20 10:00:00,52.4,52.47,52.34,52.4,105100.0,30.8659,30.9072,30.8306,30.8659,105100.0
2012-09-20 10:30:00,52.39,52.48,52.3,52.42,86800.0,30.8601,30.9131,30.807,30.8777,86800.0
2012-09-20 11:00:00,52.41,52.47,52.35,52.46,81100.0,30.8718,30.9072,30.8365,30.9013,81100.0
2012-09-20 11:30:00,52.47,52.58,52.46,52.55,68500.0,30.9072,30.972,30.9013,30.9543,68500.0
2012-09-20 12:00:00,52.55,52.63,52.54,52.63,67100.0,30.9543,31.0014,30.9484,31.0014,67100.0
2012-09-20 12:30:00,52.63,52.65,52.6,52.64,59200.0,31.0014,31.0132,30.9838,31.0073,59200.0
2012-09-20 13:00:00,52.63,52.65,52.57,52.64,58200.0,31.0014,31.0132,30.9661,31.0073,58200.0
2012-09-20 13:30:00,52.63,52.74,52.6,52.73,89200.0,31.0014,31.0662,30.9838,31.0603,89200.0
2012-09-20 14:00:00,52.73,52.85,52.73,52.73,125300.0,31.0603,31.131,31.0603,31.0603,125300.0
2012-09-20 14:30:00,52.74,52.82,52.69,52.7,124500.0,31.0662,31.1133,31.0368,31.0427,124500.0
2012-09-20 15:00:00,52.71,52.77,52.68,52.76,162500.0,31.0485,31.0839,31.0309,31.078,162500.0
2012-09-20 15:30:00,52.76,52.8,52.65,52.72,251500.0,31.078,31.1016,31.0132,31.0544,251500.0
2012-09-21 09:30:00,52.84,52.98,52.74,52.94,677900.0,31.1251,31.2076,31.0662,31.184,677900.0
2012-09-21 10:00:00,52.94,52.97,52.7,52.72,108300.0,31.184,31.2017,31.0427,31.0544,108300.0
2012-09-21 10:30:00,52.71,52.77,52.7,52.75,59200.0,31.0485,31.0839,31.0427,31.0721,59200.0
2012-09-21 11:00:00,52.75,52.76,52.57,52.64,113500.0,31.0721,31.078,30.9661,31.0073,113500.0
2012-09-21 11:30:00,52.63,52.68,52.58,52.63,50700.0,31.0014,31.0309,30.972,31.0014,50700.0
2012-09-21 12:00:00,52.63,52.64,52.53,52.55,38900.0,31.0014,31.0073,30.9425,30.9543,38900.0
2012-09-21 12:30:00,52.55,52.61,52.55,52.58,33600.0,30.9543,30.9896,30.9543,30.972,33600.0
2012-09-21 13:00:00,52.59,52.62,52.56,52.6,46700.0,30.9779,30.9955,30.9602,30.9838,46700.0
2012-09-21 13:30:00,52.61,52.71,52.6,52.7,52600.0,30.9896,31.0485,30.9838,31.0427,52600.0
2012-09-21 14:00:00,52.7,52.72,52.66,52.71,65600.0,31.0427,31.0544,31.0191,31.0485,65600.0
2012-09-21 14:30:00,52.71,52.79,52.68,52.78,64200.0,31.0485,31.0957,31.0309,31.0898,64200.0
2012-09-21 15:00:00,52.77,52.8,52.72,52.78,97100.0,31.0839,31.1016,31.0544,31.0898,97100.0
2012-09-21 15:30:00,52.78,52.79,52.67,52.69,374900.0,31.0898,31.0957,31.025,31.0368,374900.0
2012-09-24 09:30:00,52.68,52.95,52.61,52.9,118700.0,31.0309,31.1899,30.9896,31.1605,118700.0
2012-09-24 10:00:00,52.9,53.11,52.83,53.07,66900.0,31.1605,31.2842,31.1192,31.2606,66900.0
2012-09-24 10:30:00,53.09,53.11,52.95,53.08,67000.0,31.2724,31.2842,31.1899,31.2665,67000.0
2012-09-24 11:00:00,53.07,53.07,52.91,52.95,50900.0,31.2606,31.2606,31.1664,31.1899,50900.0
2012-09-24 11:30:00,52.96,53.09,52.96,53.08,46600.0,31.1958,31.2724,31.1958,31.2665,46600.0
2012-09-24 12:00:00,53.09,53.09,52.96,52.97,39000.0,31.2724,31.2724,31.1958,31.2017,39000.0
2012-09-24 12:30:00,52.97,52.99,52.93,52.98,23900.0,31.2017,31.2135,31.1781,31.2076,23900.0
2012-09-24 13:00:00,52.98,53.08,52.98,53.06,35000.0,31.2076,31.2665,31.2076,31.2547,35000.0
2012-09-24 13:30:00,53.06,53.11,53.02,53.11,58500.0,31.2547,31.2842,31.2312,31.2842,58500.0
2012-09-24 14:00:00,53.1,53.16,53.1,53.16,43500.0,31.2783,31.3136,31.2783,31.3136,43500.0
2012-09-24 14:30:00,53.15,53.19,53.12,53.16,93100.0,31.3077,31.3313,31.2901,31.3136,93100.0
2012-09-24 15:00:00,53.16,53.2,53.12,53.2,99400.0,31.3136,31.3372,31.2901,31.3372,99400.0
2012-09-24 15:30:00,53.19,53.19,53.1,53.11,316500.0,31.3313,31.3313,31.2783,31.2842,316500.0
2012-09-25 09:30:00,53.27,53.42,52.91,53.33,126800.0,31.3784,31.4668,31.1664,31.4138,126800.0
2012-09-25 10:00:00,53.33,53.46,53.31,53.32,88900.0,31.4138,31.4903,31.402,31.4079,88900.0
2012-09-25 10:30:00,53.34,53.4,53.31,53.33,66200.0,31.4196,31.455,31.402,31.4138,66200.0
2012-09-25 11:00:00,53.32,53.37,53.21,53.25,72100.0,31.4079,31.4373,31.3431,31.3666,72100.0
2012-09-25 11:30:00,53.25,53.3,53.21,53.21,42900.0,31.3666,31.3961,31.3431,31.3431,42900.0
2012-09-25 12:00:00,53.21,53.24,53.13,53.16,37300.0,31.3431,31.3607,31.2959,31.3136,37300.0
2012-09-25 12:30:00,53.17,53.19,53.09,53.11,51900.0,31.3195,31.3313,31.2724,31.2842,51900.0
2012-09-25 13:00:00,53.12,53.15,53.05,53.08,40100.0,31.2901,31.3077,31.2488,31.2665,40100.0
2012-09-25 13:30:00,53.07,53.14,53.06,53.08,78700.0,31.2606,31.3018,31.2547,31.2665,78700.0
2012-09-25 14:00:00,53.09,53.09,52.98,52.99,145400.0,31.2724,31.2724,31.2076,31.2135,145400.0
2012-09-25 14:30:00,53.0,53.02,52.92,53.01,318400.0,31.2194,31.2312,31.1722,31.2253,318400.0
2012-09-25 15:00:00,53.0,53.02,52.87,52.9,167000.0,31.2194,31.2312,31.1428,31.1605,167000.0
2012-09-25 15:30:00,52.9,52.96,52.65,52.65,629000.0,31.1605,31.1958,31.0132,31.0132,629000.0
2012-09-26 09:30:00,52.81,53.51,52.79,53.47,394700.0,31.1075,31.5198,31.0957,31.4962,394700.0
2012-09-26 10:00:00,53.46,53.55,53.23,53.24,196900.0,31.4903,31.5433,31.3549,31.3607,196900.0
2012-09-26 10:30:00,53.24,53.28,53.08,53.14,217100.0,31.3607,31.3843,31.2665,31.3018,217100.0
2012-09-26 11:00:00,53.14,53.2,53.05,53.14,122200.0,31.3018,31.3372,31.2488,31.3018,122200.0
2012-09-26 11:30:00,53.14,53.14,53.01,53.04,82700.0,31.3018,31.3018,31.2253,31.2429,82700.0
2012-09-26 12:00:00,53.05,53.06,52.96,53.0,67400.0,31.2488,31.2547,31.1958,31.2194,67400.0
2012-09-26 12:30:00,53.01,53.01,52.94,53.0,73500.0,31.2253,31.2253,31.184,31.2194,73500.0
2012-09-26 13:00:00,53.01,53.09,52.92,52.94,85700.0,31.2253,31.2724,31.1722,31.184,85700.0
2012-09-26 13:30:00,52.93,52.95,52.83,52.87,55400.0,31.1781,31.1899,31.1192,31.1428,55400.0
2012-09-26 14:00:00,52.87,53.0,52.87,52.92,62400.0,31.1428,31.2194,31.1428,31.1722,62400.0
2012-09-26 14:30:00,52.93,52.94,52.82,52.91,91700.0,31.1781,31.184,31.1133,31.1664,91700.0
2012-09-26 15:00:00,52.91,53.08,52.87,53.06,175100.0,31.1664,31.2665,31.1428,31.2547,175100.0
2012-09-26 15:30:00,53.06,53.08,52.89,52.9,321500.0,31.2547,31.2665,31.1546,31.1605,321500.0
2012-09-27 09:30:00,53.07,53.08,52.77,52.83,87600.0,31.2606,31.2665,31.0839,31.1192,87600.0
2012-09-27 10:00:00,52.82,52.97,52.79,52.84,99400.0,31.1133,31.2017,31.0957,31.1251,99400.0
2012-09-27 10:30:00,52.84,52.85,52.68,52.74,95400.0,31.1251,31.131,31.0309,31.0662,95400.0
2012-09-27 11:00:00,52.73,52.93,52.71,52.84,129900.0,31.0603,31.1781,31.0485,31.1251,129900.0
2012-09-27 11:30:00,52.84,52.95,52.82,52.94,174400.0,31.1251,31.1899,31.1133,31.184,174400.0
2012-09-27 12:00:00,52.93,53.07,52.93,53.05,200100.0,31.1781,31.2606,31.1781,31.2488,200100.0
2012-09-27 12:30:00,53.05,53.05,52.98,52.99,50000.0,31.2488,31.2488,31.2076,31.2135,50000.0
2012-09-27 13:00:00,52.98,53.06,52.98,53.03,26000.0,31.2076,31.2547,31.2076,31.237,26000.0
2012-09-27 13:30:00,53.03,53.12,53.01,53.02,151200.0,31.237,31.2901,31.2253,31.2312,151200.0
2012-09-27 14:00:00,53.01,53.06,53.0,53.0,122100.0,31.2253,31.2547,31.2194,31.2194,122100.0
2012-09-27 14:30:00,53.0,53.02,52.85,52.86,344500.0,31.2194,31.2312,31.131,31.1369,344500.0
2012-09-27 15:00:00,52.86,52.92,52.84,52.86,129600.0,31.1369,31.1722,31.1251,31.1369,129600.0
2012-09-27 15:30:00,52.87,52.89,52.82,52.83,308100.0,31.1428,31.1546,31.1133,31.1192,308100.0
2012-09-28 09:30:00,52.78,53.12,52.57,53.12,166100.0,31.0898,31.2901,30.9661,31.2901,166100.0
2012-09-28 10:00:00,53.11,53.14,52.9,53.07,124600.0,31.2842,31.3018,31.1605,31.2606,124600.0
2012-09-28 10:30:00,53.06,53.07,52.85,52.86,164300.0,31.2547,31.2606,31.131,31.1369,164300.0
2012-09-28 11:00:00,52.85,52.92,52.68,52.7,97500.0,31.131,31.1722,31.0309,31.0427,97500.0
2012-09-28 11:30:00,52.7,52.85,52.7,52.74,82400.0,31.0427,31.131,31.0427,31.0662,82400.0
2012-09-28 12:00:00,52.73,52.82,52.69,52.76,180800.0,31.0603,31.1133,31.0368,31.078,180800.0
2012-09-28 12:30:00,52.75,52.87,52.74,52.85,44400.0,31.0721,31.1428,31.0662,31.131,44400.0
2012-09-28 13:00:00,52.85,52.88,52.81,52.86,54700.0,31.131,31.1487,31.1075,31.1369,54700.0
2012-09-28 13:30:00,52.86,53.07,52.85,52.98,70000.0,31.1369,31.2606,31.131,31.2076,70000.0
2012-09-28 14:00:00,52.98,53.05,52.93,52.95,83400.0,31.2076,31.2488,31.1781,31.1899,83400.0
2012-09-28 14:30:00,52.95,53.0,52.88,52.99,76200.0,31.1899,31.2194,31.1487,31.2135,76200.0
2012-09-28 15:00:00,52.98,53.0,52.86,52.88,131900.0,31.2076,31.2194,31.1369,31.1487,131900.0
2012-09-28 15:30:00,52.89,53.06,52.83,52.95,505200.0,31.1546,31.2547,31.1192,31.1899,505200.0
2012-10-01 09:30:00,53.13,53.22,52.9,53.15,99000.0,31.2959,31.349,31.1605,31.3077,99000.0
2012-10-01 10:00:00,53.15,53.39,53.15,53.35,109900.0,31.3077,31.4491,31.3077,31.4255,109900.0
2012-10-01 10:30:00,53.35,53.39,53.16,53.22,106900.0,31.4255,31.4491,31.3136,31.349,106900.0
2012-10-01 11:00:00,53.23,53.29,53.1,53.12,112800.0,31.3549,31.3902,31.2783,31.2901,112800.0
2012-10-01 11:30:00,53.12,53.24,53.07,53.18,97600.0,31.2901,31.3607,31.2606,31.3254,97600.0
2012-10-01 12:00:00,53.18,53.26,53.17,53.23,72900.0,31.3254,31.3725,31.3195,31.3549,72900.0
2012-10-01 12:30:00,53.23,53.31,53.13,53.14,92200.0,31.3549,31.402,31.2959,31.3018,92200.0
2012-10-01 13:00:00,53.14,53.14,52.99,53.04,121900.0,31.3018,31.3018,31.2135,31.2429,121900.0
2012-10-01 13:30:00,53.04,53.16,53.0,53.16,82800.0,31.2429,31.3136,31.2194,31.3136,82800.0
2012-10-01 14:00:00,53.16,53.18,52.98,52.99,82400.0,31.3136,31.3254,31.2076,31.2135,82400.0
2012-10-01 14:30:00,53.0,53.09,52.98,53.04,66100.0,31.2194,31.2724,31.2076,31.2429,66100.0
2012-10-01 15:00:00,53.05,53.06,52.74,52.84,127100.0,31.2488,31.2547,31.0662,31.1251,127100.0
2012-10-01 15:30:00,52.84,52.85,52.75,52.81,236700.0,31.1251,31.131,31.0721,31.1075,236700.0
2012-10-02 09:30:00,52.91,53.25,52.84,53.16,112600.0,31.1664,31.3666,31.1251,31.3136,112600.0
2012-10-02 10:00:00,53.16,53.23,52.98,53.01,106300.0,31.3136,31.3549,31.2076,31.2253,106300.0
2012-10-02 10:30:00,53.01,53.02,52.8,52.82,76900.0,31.2253,31.2312,31.1016,31.1133,76900.0
2012-10-02 11:00:00,52.82,53.13,52.79,53.11,104500.0,31.1133,31.2959,31.0957,31.2842,104500.0
2012-10-02 11:30:00,53.11,53.14,52.95,52.99,88100.0,31.2842,31.3018,31.1899,31.2135,88100.0
2012-10-02 12:00:00,52.99,53.13,52.98,53.12,49400.0,31.2135,31.2959,31.2076,31.2901,49400.0
2012-10-02 12:30:00,53.13,53.13,53.01,53.03,44400.0,31.2959,31.2959,31.2253,31.237,44400.0
2012-10-02 13:00:00,53.03,53.06,52.96,52.99,62900.0,31.237,31.2547,31.1958,31.2135,62900.0
2012-10-02 13:30:00,53.0,53.12,52.96,53.0,45900.0,31.2194,31.2901,31.1958,31.2194,45900.0
2012-10-02 14:00:00,53.0,53.1,52.99,53.01,72300.0,31.2194,31.2783,31.2135,31.2253,72300.0
2012-10-02 14:30:00,53.02,53.09,52.98,53.08,91100.0,31.2312,31.2724,31.2076,31.2665,91100.0
2012-10-02 15:00:00,53.09,53.11,53.03,53.11,129500.0,31.2724,31.2842,31.237,31.2842,129500.0
2012-10-02 15:30:00,53.11,53.25,53.05,53.23,308100.0,31.2842,31.3666,31.2488,31.3549,308100.0
2012-10-03 09:30:00,53.4,53.5,53.33,53.39,93000.0,31.455,31.5139,31.4138,31.4491,93000.0
2012-10-03 10:00:00,53.4,53.48,53.34,53.48,62000.0,31.455,31.5021,31.4196,31.5021,62000.0
2012-10-03 10:30:00,53.49,53.5,53.39,53.48,139800.0,31.508,31.5139,31.4491,31.5021,139800.0
2012-10-03 11:00:00,53.48,53.55,53.47,53.55,129000.0,31.5021,31.5433,31.4962,31.5433,129000.0
2012-10-03 11:30:00,53.54,53.65,53.52,53.59,114000.0,31.5375,31.6023,31.5257,31.5669,114000.0
2012-10-03 12:00:00,53.59,53.64,53.58,53.63,35200.0,31.5669,31.5964,31.561,31.5905,35200.0
2012-10-03 12:30:00,53.62,53.65,53.54,53.56,39900.0,31.5846,31.6023,31.5375,31.5492,39900.0
2012-10-03 13:00:00,53.57,53.61,53.53,53.58,58000.0,31.5551,31.5787,31.5316,31.561,58000.0
2012-10-03 13:30:00,53.57,53.57,53.47,53.52,74800.0,31.5551,31.5551,31.4962,31.5257,74800.0
2012-10-03 14:00:00,53.51,53.55,53.48,53.5,72800.0,31.5198,31.5433,31.5021,31.5139,72800.0
2012-10-03 14:30:00,53.49,53.54,53.37,53.4,89800.0,31.508,31.5375,31.4373,31.455,89800.0
2012-10-03 15:00:00,53.4,53.5,53.35,53.46,128400.0,31.455,31.5139,31.4255,31.4903,128400.0
2012-10-03 15:30:00,53.46,53.46,53.32,53.33,385100.0,31.4903,31.4903,31.4079,31.4138,385100.0
2012-10-04 09:30:00,53.56,53.77,53.54,53.75,152100.0,31.5492,31.6729,31.5375,31.6612,152100.0
2012-10-04 10:00:00,53.75,53.89,53.66,53.69,163000.0,31.6612,31.7436,31.6081,31.6258,163000.0
2012-10-04 10:30:00,53.71,53.78,53.69,53.76,115500.0,31.6376,31.6788,31.6258,31.667,115500.0
2012-10-04 11:00:00,53.76,53.77,53.63,53.68,191200.0,31.667,31.6729,31.5905,31.6199,191200.0
2012-10-04 11:30:00,53.67,53.7,53.65,53.67,46400.0,31.614,31.6317,31.6023,31.614,46400.0
2012-10-04 12:00:00,53.68,53.71,53.62,53.63,144100.0,31.6199,31.6376,31.5846,31.5905,144100.0
2012-10-04 12:30:00,53.64,53.67,53.62,53.65,114000.0,31.5964,31.614,31.5846,31.6023,114000.0
2012-10-04 13:00:00,53.65,53.66,53.64,53.65,91500.0,31.6023,31.6081,31.5964,31.6023,91500.0
2012-10-04 13:30:00,53.65,53.71,53.63,53.68,130900.0,31.6023,31.6376,31.5905,31.6199,130900.0
2012-10-04 14:00:00,53.68,53.68,53.52,53.53,90000.0,31.6199,31.6199,31.5257,31.5316,90000.0
2012-10-04 14:30:00,53.54,53.61,53.48,53.51,57400.0,31.5375,31.5787,31.5021,31.5198,57400.0
2012-10-04 15:00:00,53.5,53.56,53.43,53.45,131000.0,31.5139,31.5492,31.4727,31.4844,131000.0
2012-10-04 15:30:00,53.45,53.5,53.37,53.38,377900.0,31.4844,31.5139,31.4373,31.4432,377900.0
2012-10-05 09:30:00,53.59,53.73,53.5,53.61,230100.0,31.5669,31.6494,31.5139,31.5787,230100.0
2012-10-05 10:00:00,53.62,53.74,53.6,53.66,147800.0,31.5846,31.6553,31.5728,31.6081,147800.0
2012-10-05 10:30:00,53.67,53.75,53.66,53.75,117800.0,31.614,31.6612,31.6081,31.6612,117800.0
2012-10-05 11:00:00,53.75,53.76,53.6,53.7,204200.0,31.6612,31.667,31.5728,31.6317,204200.0
2012-10-05 11:30:00,53.7,53.79,53.68,53.69,137200.0,31.6317,31.6847,31.6199,31.6258,137200.0
2012-10-05 12:00:00,53.7,53.71,53.38,53.4,393900.0,31.6317,31.6376,31.4432,31.455,393900.0
2012-10-05 12:30:00,53.4,53.54,53.22,53.53,447200.0,31.455,31.5375,31.349,31.5316,447200.0
2012-10-05 13:00:00,53.54,53.55,53.3,53.45,140200.0,31.5375,31.5433,31.3961,31.4844,140200.0
2012-10-05 13:30:00,53.45,53.48,53.34,53.43,71300.0,31.4844,31.5021,31.4196,31.4727,71300.0
2012-10-05 14:00:00,53.43,53.44,53.37,53.4,90100.0,31.4727,31.4786,31.4373,31.455,90100.0
2012-10-05 14:30:00,53.39,53.41,53.29,53.3,89500.0,31.4491,31.4609,31.3902,31.3961,89500.0
2012-10-05 15:00:00,53.3,53.37,53.25,53.29,184900.0,31.3961,31.4373,31.3666,31.3902,184900.0
2012-10-05 15:30:00,53.28,53.36,53.22,53.26,355600.0,31.3843,31.4314,31.349,31.3725,355600.0
2012-10-08 09:30:00,53.23,53.49,52.71,52.9,710600.0,31.3549,31.508,31.0485,31.1605,710600.0
2012-10-08 10:00:00,52.89,53.07,52.79,53.07,130600.0,31.1546,31.2606,31.0957,31.2606,130600.0
2012-10-08 10:30:00,53.08,53.17,53.05,53.09,75600.0,31.2665,31.3195,31.2488,31.2724,75600.0
2012-10-08 11:00:00,53.09,53.12,53.03,53.04,92000.0,31.2724,31.2901,31.237,31.2429,92000.0
2012-10-08 11:30:00,53.05,53.08,52.73,53.0,352300.0,31.2488,31.2665,31.0603,31.2194,352300.0
2012-10-08 12:00:00,53.0,53.04,52.91,53.04,55800.0,31.2194,31.2429,31.1664,31.2429,55800.0
2012-10-08 12:30:00,53.03,53.05,52.99,53.04,47200.0,31.237,31.2488,31.2135,31.2429,47200.0
2012-10-08 13:00:00,53.05,53.1,53.03,53.05,66300.0,31.2488,31.2783,31.237,31.2488,66300.0
2012-10-08 13:30:00,53.05,53.1,53.03,53.09,63000.0,31.2488,31.2783,31.237,31.2724,63000.0
2012-10-08 14:00:00,53.09,53.14,53.04,53.14,69700.0,31.2724,31.3018,31.2429,31.3018,69700.0
2012-10-08 14:30:00,53.14,53.18,53.05,53.1,81100.0,31.3018,31.3254,31.2488,31.2783,81100.0
2012-10-08 15:00:00,53.1,53.13,53.09,53.1,80700.0,31.2783,31.2959,31.2724,31.2783,80700.0
2012-10-08 15:30:00,53.1,53.14,53.03,53.03,397400.0,31.2783,31.3018,31.237,31.237,397400.0
2012-10-09 09:30:00,53.01,53.19,52.91,52.95,250200.0,31.2253,31.3313,31.1664,31.1899,250200.0
2012-10-09 10:00:00,52.95,53.0,52.91,52.91,86400.0,31.1899,31.2194,31.1664,31.1664,86400.0
2012-10-09 10:30:00,52.9,52.93,52.82,52.86,219400.0,31.1605,31.1781,31.1133,31.1369,219400.0
2012-10-09 11:00:00,52.86,52.88,52.74,52.78,93700.0,31.1369,31.1487,31.0662,31.0898,93700.0
2012-10-09 11:30:00,52.77,52.81,52.74,52.76,96600.0,31.0839,31.1075,31.0662,31.078,96600.0
2012-10-09 12:00:00,52.76,52.86,52.75,52.77,65900.0,31.078,31.1369,31.0721,31.0839,65900.0
2012-10-09 12:30:00,52.78,52.82,52.68,52.81,205500.0,31.0898,31.1133,31.0309,31.1075,205500.0
2012-10-09 13:00:00,52.81,52.92,52.81,52.9,45900.0,31.1075,31.1722,31.1075,31.1605,45900.0
2012-10-09 13:30:00,52.9,52.91,52.78,52.8,46700.0,31.1605,31.1664,31.0898,31.1016,46700.0
2012-10-09 14:00:00,52.8,52.85,52.77,52.8,83200.0,31.1016,31.131,31.0839,31.1016,83200.0
2012-10-09 14:30:00,52.8,52.89,52.8,52.83,92800.0,31.1016,31.1546,31.1016,31.1192,92800.0
2012-10-09 15:00:00,52.84,52.87,52.8,52.87,111700.0,31.1251,31.1428,31.1016,31.1428,111700.0
2012-10-09 15:30:00,52.87,52.9,52.79,52.86,458400.0,31.1428,31.1605,31.0957,31.1369,458400.0
2012-10-10 09:30:00,53.06,53.38,53.01,53.21,290500.0,31.2547,31.4432,31.2253,31.3431,290500.0
2012-10-10 10:00:00,53.2,53.21,53.04,53.17,185000.0,31.3372,31.3431,31.2429,31.3195,185000.0
2012-10-10 10:30:00,53.15,53.25,53.14,53.24,161400.0,31.3077,31.3666,31.3018,31.3607,161400.0
2012-10-10 11:00:00,53.23,53.26,53.13,53.13,95100.0,31.3549,31.3725,31.2959,31.2959,95100.0
2012-10-10 11:30:00,53.13,53.13,52.99,53.07,114500.0,31.2959,31.2959,31.2135,31.2606,114500.0
2012-10-10 12:00:00,53.06,53.14,53.04,53.12,69800.0,31.2547,31.3018,31.2429,31.2901,69800.0
2012-10-10 12:30:00,53.13,53.15,52.94,52.97,159700.0,31.2959,31.3077,31.184,31.2017,159700.0
2012-10-10 13:00:00,52.98,53.25,52.98,53.22,90600.0,31.2076,31.3666,31.2076,31.349,90600.0
2012-10-10 13:30:00,53.2,53.22,53.1,53.1,70800.0,31.3372,31.349,31.2783,31.2783,70800.0
2012-10-10 14:00:00,53.1,53.2,53.09,53.11,64300.0,31.2783,31.3372,31.2724,31.2842,64300.0
2012-10-10 14:30:00,53.1,53.13,53.08,53.1,54500.0,31.2783,31.2959,31.2665,31.2783,54500.0
2012-10-10 15:00:00,53.1,53.21,53.09,53.18,181100.0,31.2783,31.3431,31.2724,31.3254,181100.0
2012-10-10 15:30:00,53.18,53.24,53.16,53.22,326900.0,31.3254,31.3607,31.3136,31.349,326900.0
2012-10-11 09:30:00,53.43,53.45,52.97,52.98,190200.0,31.4727,31.4844,31.2017,31.2076,190200.0
2012-10-11 10:00:00,52.96,53.12,52.91,53.11,104700.0,31.1958,31.2901,31.1664,31.2842,104700.0
2012-10-11 10:30:00,53.11,53.22,53.09,53.21,64800.0,31.2842,31.349,31.2724,31.3431,64800.0
2012-10-11 11:00:00,53.2,53.3,53.17,53.21,61500.0,31.3372,31.3961,31.3195,31.3431,61500.0
2012-10-11 11:30:00,53.21,53.22,53.12,53.21,103300.0,31.3431,31.349,31.2901,31.3431,103300.0
2012-10-11 12:00:00,53.21,53.21,53.11,53.14,58600.0,31.3431,31.3431,31.2842,31.3018,58600.0
2012-10-11 12:30:00,53.14,53.19,53.09,53.16,49200.0,31.3018,31.3313,31.2724,31.3136,49200.0
2012-10-11 13:00:00,53.17,53.27,53.14,53.27,34700.0,31.3195,31.3784,31.3018,31.3784,34700.0
2012-10-11 13:30:00,53.27,53.27,53.15,53.16,41400.0,31.3784,31.3784,31.3077,31.3136,41400.0
2012-10-11 14:00:00,53.18,53.19,53.12,53.15,36000.0,31.3254,31.3313,31.2901,31.3077,36000.0
2012-10-11 14:30:00,53.15,53.16,53.06,53.07,87700.0,31.3077,31.3136,31.2547,31.2606,87700.0
2012-10-11 15:00:00,53.07,53.15,53.03,53.12,97900.0,31.2606,31.3077,31.237,31.2901,97900.0
2012-10-11 15:30:00,53.12,53.13,53.01,53.03,303600.0,31.2901,31.2959,31.2253,31.237,303600.0
2012-10-12 09:30:00,53.16,53.25,52.88,53.13,81200.0,31.3136,31.3666,31.1487,31.2959,81200.0
2012-10-12 10:00:00,53.13,53.21,53.04,53.07,56900.0,31.2959,31.3431,31.2429,31.2606,56900.0
2012-10-12 10:30:00,53.07,53.07,52.79,52.79,93200.0,31.2606,31.2606,31.0957,31.0957,93200.0
2012-10-12 11:00:00,52.78,52.9,52.68,52.73,122800.0,31.0898,31.1605,31.0309,31.0603,122800.0
2012-10-12 11:30:00,52.72,52.74,52.63,52.69,111800.0,31.0544,31.0662,31.0014,31.0368,111800.0
2012-10-12 12:00:00,52.69,52.74,52.63,52.68,153800.0,31.0368,31.0662,31.0014,31.0309,153800.0
2012-10-12 12:30:00,52.69,52.76,52.68,52.72,93300.0,31.0368,31.078,31.0309,31.0544,93300.0
2012-10-12 13:00:00,52.72,52.77,52.69,52.72,83600.0,31.0544,31.0839,31.0368,31.0544,83600.0
2012-10-12 13:30:00,52.72,52.75,52.63,52.74,96500.0,31.0544,31.0721,31.0014,31.0662,96500.0
2012-10-12 14:00:00,52.74,52.74,52.67,52.73,40100.0,31.0662,31.0662,31.025,31.0603,40100.0
2012-10-12 14:30:00,52.73,52.73,52.63,52.64,54700.0,31.0603,31.0603,31.0014,31.0073,54700.0
2012-10-12 15:00:00,52.64,52.71,52.62,52.66,123500.0,31.0073,31.0485,30.9955,31.0191,123500.0
2012-10-12 15:30:00,52.66,52.73,52.6,52.71,270900.0,31.0191,31.0603,30.9838,31.0485,270900.0
2012-10-15 09:30:00,52.66,52.71,52.41,52.6,192800.0,31.0191,31.0485,30.8718,30.9838,192800.0
2012-10-15 10:00:00,52.58,52.69,52.53,52.59,77500.0,30.972,31.0368,30.9425,30.9779,77500.0
2012-10-15 10:30:00,52.58,52.66,52.57,52.64,64700.0,30.972,31.0191,30.9661,31.0073,64700.0
2012-10-15 11:00:00,52.65,52.72,52.6,52.69,68000.0,31.0132,31.0544,30.9838,31.0368,68000.0
2012-10-15 11:30:00,52.71,52.83,52.69,52.73,89800.0,31.0485,31.1192,31.0368,31.0603,89800.0
2012-10-15 12:00:00,52.74,52.74,52.67,52.71,89000.0,31.0662,31.0662,31.025,31.0485,89000.0
2012-10-15 12:30:00,52.72,52.75,52.7,52.71,39200.0,31.0544,31.0721,31.0427,31.0485,39200.0
2012-10-15 13:00:00,52.72,52.76,52.7,52.72,65400.0,31.0544,31.078,31.0427,31.0544,65400.0
2012-10-15 13:30:00,52.73,52.75,52.66,52.68,75900.0,31.0603,31.0721,31.0191,31.0309,75900.0
2012-10-15 14:00:00,52.69,52.72,52.68,52.69,61900.0,31.0368,31.0544,31.0309,31.0368,61900.0
2012-10-15 14:30:00,52.7,52.71,52.61,52.62,92600.0,31.0427,31.0485,30.9896,30.9955,92600.0
2012-10-15 15:00:00,52.63,52.72,52.63,52.67,87600.0,31.0014,31.0544,31.0014,31.025,87600.0
2012-10-15 15:30:00,52.68,52.8,52.65,52.74,181600.0,31.0309,31.1016,31.0132,31.0662,181600.0
2012-10-16 09:30:00,52.93,52.98,52.79,52.91,92800.0,31.1781,31.2076,31.0957,31.1664,92800.0
2012-10-16 10:00:00,52.91,52.95,52.74,52.78,159900.0,31.1664,31.1899,31.0662,31.0898,159900.0
2012-10-16 10:30:00,52.79,52.87,52.72,52.75,102900.0,31.0957,31.1428,31.0544,31.0721,102900.0
2012-10-16 11:00:00,52.75,52.78,52.66,52.66,122300.0,31.0721,31.0898,31.0191,31.0191,122300.0
2012-10-16 11:30:00,52.67,52.68,52.57,52.62,102900.0,31.025,31.0309,30.9661,30.9955,102900.0
2012-10-16 12:00:00,52.62,52.64,52.58,52.59,66600.0,30.9955,31.0073,30.972,30.9779,66600.0
2012-10-16 12:30:00,52.59,52.6,52.55,52.56,58700.0,30.9779,30.9838,30.9543,30.9602,58700.0
2012-10-16 13:00:00,52.57,52.57,52.5,52.52,75000.0,30.9661,30.9661,30.9248,30.9366,75000.0
2012-10-16 13:30:00,52.52,52.56,52.51,52.54,77700.0,30.9366,30.9602,30.9307,30.9484,77700.0
2012-10-16 14:00:00,52.55,52.56,52.49,52.52,95000.0,30.9543,30.9602,30.919,30.9366,95000.0
2012-10-16 14:30:00,52.52,52.53,52.47,52.5,67800.0,30.9366,30.9425,30.9072,30.9248,67800.0
2012-10-16 15:00:00,52.51,52.52,52.44,52.47,95600.0,30.9307,30.9366,30.8895,30.9072,95600.0
2012-10-16 15:30:00,52.48,52.67,52.48,52.63,265000.0,30.9131,31.025,30.9131,31.0014,265000.0
2012-10-17 09:30:00,52.8,52.93,52.72,52.82,91300.0,31.1016,31.1781,31.0544,31.1133,91300.0
2012-10-17 10:00:00,52.81,52.94,52.78,52.92,77100.0,31.1075,31.184,31.0898,31.1722,77100.0
2012-10-17 10:30:00,52.9,52.99,52.89,52.9,59200.0,31.1605,31.2135,31.1546,31.1605,59200.0
2012-10-17 11:00:00,52.9,52.98,52.86,52.96,62200.0,31.1605,31.2076,31.1369,31.1958,62200.0
2012-10-17 11:30:00,52.96,53.04,52.96,53.04,52300.0,31.1958,31.2429,31.1958,31.2429,52300.0
2012-10-17 12:00:00,53.04,53.18,53.03,53.18,94200.0,31.2429,31.3254,31.237,31.3254,94200.0
2012-10-17 12:30:00,53.18,53.18,53.13,53.17,68100.0,31.3254,31.3254,31.2959,31.3195,68100.0
2012-10-17 13:00:00,53.18,53.3,53.17,53.28,94800.0,31.3254,31.3961,31.3195,31.3843,94800.0
2012-10-17 13:30:00,53.29,53.3,53.21,53.29,111000.0,31.3902,31.3961,31.3431,31.3902,111000.0
2012-10-17 14:00:00,53.29,53.37,53.26,53.33,81600.0,31.3902,31.4373,31.3725,31.4138,81600.0
2012-10-17 14:30:00,53.33,53.37,53.31,53.33,70400.0,31.4138,31.4373,31.402,31.4138,70400.0
2012-10-17 15:00:00,53.33,53.35,53.29,53.33,94000.0,31.4138,31.4255,31.3902,31.4138,94000.0
2012-10-17 15:30:00,53.33,53.38,53.29,53.33,260600.0,31.4138,31.4432,31.3902,31.4138,260600.0
2012-10-18 09:30:00,53.32,53.35,53.12,53.15,108300.0,31.4079,31.4255,31.2901,31.3077,108300.0
2012-10-18 10:00:00,53.15,53.37,53.15,53.32,85200.0,31.3077,31.4373,31.3077,31.4079,85200.0
2012-10-18 10:30:00,53.32,53.52,53.32,53.49,157700.0,31.4079,31.5257,31.4079,31.508,157700.0
2012-10-18 11:00:00,53.49,53.52,53.44,53.51,132300.0,31.508,31.5257,31.4786,31.5198,132300.0
2012-10-18 11:30:00,53.5,53.55,53.5,53.53,49300.0,31.5139,31.5433,31.5139,31.5316,49300.0
2012-10-18 12:00:00,53.53,53.57,53.48,53.48,42200.0,31.5316,31.5551,31.5021,31.5021,42200.0
2012-10-18 12:30:00,53.48,53.53,53.44,53.49,160500.0,31.5021,31.5316,31.4786,31.508,160500.0
2012-10-18 13:00:00,53.5,53.54,53.44,53.45,91700.0,31.5139,31.5375,31.4786,31.4844,91700.0
2012-10-18 13:30:00,53.45,53.46,53.39,53.46,234100.0,31.4844,31.4903,31.4491,31.4903,234100.0
2012-10-18 14:00:00,53.45,53.57,53.45,53.51,52000.0,31.4844,31.5551,31.4844,31.5198,52000.0
2012-10-18 14:30:00,53.5,53.54,53.4,53.53,96600.0,31.5139,31.5375,31.455,31.5316,96600.0
2012-10-18 15:00:00,53.52,53.58,53.48,53.57,84100.0,31.5257,31.561,31.5021,31.5551,84100.0
2012-10-18 15:30:00,53.57,53.64,53.53,53.58,254600.0,31.5551,31.5964,31.5316,31.561,254600.0
2012-10-19 09:30:00,53.53,53.68,53.36,53.56,470600.0,31.5316,31.6199,31.4314,31.5492,470600.0
2012-10-19 10:00:00,53.57,53.7,53.56,53.68,96800.0,31.5551,31.6317,31.5492,31.6199,96800.0
2012-10-19 10:30:00,53.67,53.69,53.6,53.65,65900.0,31.614,31.6258,31.5728,31.6023,65900.0
2012-10-19 11:00:00,53.64,53.64,53.51,53.59,98600.0,31.5964,31.5964,31.5198,31.5669,98600.0
2012-10-19 11:30:00,53.6,53.64,53.52,53.58,58700.0,31.5728,31.5964,31.5257,31.561,58700.0
2012-10-19 12:00:00,53.57,53.57,53.41,53.46,59500.0,31.5551,31.5551,31.4609,31.4903,59500.0
2012-10-19 12:30:00,53.45,53.51,53.44,53.49,50100.0,31.4844,31.5198,31.4786,31.508,50100.0
2012-10-19 13:00:00,53.49,53.52,53.47,53.5,76800.0,31.508,31.5257,31.4962,31.5139,76800.0
2012-10-19 13:30:00,53.5,53.5,53.43,53.46,172500.0,31.5139,31.5139,31.4727,31.4903,172500.0
2012-10-19 14:00:00,53.46,53.51,53.34,53.36,124600.0,31.4903,31.5198,31.4196,31.4314,124600.0
2012-10-19 14:30:00,53.37,53.43,53.35,53.4,79800.0,31.4373,31.4727,31.4255,31.455,79800.0
2012-10-19 15:00:00,53.4,53.49,53.36,53.42,127400.0,31.455,31.508,31.4314,31.4668,127400.0
2012-10-19 15:30:00,53.42,53.52,53.37,53.51,457900.0,31.4668,31.5257,31.4373,31.5198,457900.0
2012-10-22 09:30:00,53.41,53.57,52.9,53.01,196500.0,31.4609,31.5551,31.1605,31.2253,196500.0
2012-10-22 10:00:00,53.01,53.04,52.92,52.99,142400.0,31.2253,31.2429,31.1722,31.2135,142400.0
2012-10-22 10:30:00,53.0,53.03,52.93,52.97,114700.0,31.2194,31.237,31.1781,31.2017,114700.0
2012-10-22 11:00:00,52.95,52.97,52.85,52.89,78100.0,31.1899,31.2017,31.131,31.1546,78100.0
2012-10-22 11:30:00,52.9,52.93,52.84,52.85,73700.0,31.1605,31.1781,31.1251,31.131,73700.0
2012-10-22 12:00:00,52.84,52.91,52.83,52.88,67300.0,31.1251,31.1664,31.1192,31.1487,67300.0
2012-10-22 12:30:00,52.88,52.9,52.84,52.84,39400.0,31.1487,31.1605,31.1251,31.1251,39400.0
2012-10-22 13:00:00,52.83,52.86,52.78,52.79,80600.0,31.1192,31.1369,31.0898,31.0957,80600.0
2012-10-22 13:30:00,52.79,52.81,52.71,52.74,67100.0,31.0957,31.1075,31.0485,31.0662,67100.0
2012-10-22 14:00:00,52.75,52.79,52.72,52.77,80700.0,31.0721,31.0957,31.0544,31.0839,80700.0
2012-10-22 14:30:00,52.77,52.8,52.7,52.7,88200.0,31.0839,31.1016,31.0427,31.0427,88200.0
2012-10-22 15:00:00,52.69,52.73,52.65,52.7,136100.0,31.0368,31.0603,31.0132,31.0427,136100.0
2012-10-22 15:30:00,52.7,52.96,52.66,52.94,336000.0,31.0427,31.1958,31.0191,31.184,336000.0
2012-10-23 09:30:00,52.6,52.96,52.44,52.59,194600.0,30.9838,31.1958,30.8895,30.9779,194600.0
2012-10-23 10:00:00,52.6,52.6,52.53,52.59,206600.0,30.9838,30.9838,30.9425,30.9779,206600.0
2012-10-23 10:30:00,52.58,52.66,52.54,52.63,255700.0,30.972,31.0191,30.9484,31.0014,255700.0
2012-10-23 11:00:00,52.63,52.67,52.55,52.59,140900.0,31.0014,31.025,30.9543,30.9779,140900.0
2012-10-23 11:30:00,52.6,52.6,52.49,52.52,77500.0,30.9838,30.9838,30.919,30.9366,77500.0
2012-10-23 12:00:00,52.52,52.7,52.49,52.61,80500.0,30.9366,31.0427,30.919,30.9896,80500.0
2012-10-23 12:30:00,52.62,52.66,52.57,52.58,70900.0,30.9955,31.0191,30.9661,30.972,70900.0
2012-10-23 13:00:00,52.59,52.67,52.57,52.64,58100.0,30.9779,31.025,30.9661,31.0073,58100.0
2012-10-23 13:30:00,52.63,52.65,52.59,52.65,67800.0,31.0014,31.0132,30.9779,31.0132,67800.0
2012-10-23 14:00:00,52.64,52.67,52.59,52.66,71100.0,31.0073,31.025,30.9779,31.0191,71100.0
2012-10-23 14:30:00,52.66,52.74,52.63,52.73,58400.0,31.0191,31.0662,31.0014,31.0603,58400.0
2012-10-23 15:00:00,52.73,52.76,52.68,52.69,149300.0,31.0603,31.078,31.0309,31.0368,149300.0
2012-10-23 15:30:00,52.7,52.74,52.64,52.69,311700.0,31.0427,31.0662,31.0073,31.0368,311700.0
2012-10-24 09:30:00,52.67,52.8,52.54,52.68,133000.0,31.025,31.1016,30.9484,31.0309,133000.0
2012-10-24 10:00:00,52.68,52.72,52.65,52.65,180100.0,31.0309,31.0544,31.0132,31.0132,180100.0
2012-10-24 10:30:00,52.65,52.78,52.63,52.7,89100.0,31.0132,31.0898,31.0014,31.0427,89100.0
2012-10-24 11:00:00,52.7,52.76,52.65,52.73,105700.0,31.0427,31.078,31.0132,31.0603,105700.0
2012-10-24 11:30:00,52.73,52.75,52.62,52.62,60100.0,31.0603,31.0721,30.9955,30.9955,60100.0
2012-10-24 12:00:00,52.62,52.73,52.61,52.71,102400.0,30.9955,31.0603,30.9896,31.0485,102400.0
2012-10-24 12:30:00,52.71,52.74,52.69,52.73,60200.0,31.0485,31.0662,31.0368,31.0603,60200.0
2012-10-24 13:00:00,52.73,52.78,52.68,52.78,54100.0,31.0603,31.0898,31.0309,31.0898,54100.0
2012-10-24 13:30:00,52.78,52.8,52.69,52.75,84500.0,31.0898,31.1016,31.0368,31.0721,84500.0
2012-10-24 14:00:00,52.74,52.75,52.52,52.63,125600.0,31.0662,31.0721,30.9366,31.0014,125600.0
2012-10-24 14:30:00,52.63,52.68,52.55,52.65,128400.0,31.0014,31.0309,30.9543,31.0132,128400.0
2012-10-24 15:00:00,52.64,52.66,52.39,52.43,115300.0,31.0073,31.0191,30.8601,30.8836,115300.0
2012-10-24 15:30:00,52.43,52.48,52.3,52.45,326600.0,30.8836,30.9131,30.807,30.8954,326600.0
2012-10-25 09:30:00,52.36,52.36,51.44,51.5,881700.0,30.8424,30.8424,30.3005,30.3358,881700.0
2012-10-25 10:00:00,51.5,51.65,51.02,51.3,646800.0,30.3358,30.4242,30.0531,30.218,646800.0
2012-10-25 10:30:00,51.3,51.43,51.21,51.43,421900.0,30.218,30.2946,30.165,30.2946,421900.0
2012-10-25 11:00:00,51.43,51.9,51.39,51.75,336200.0,30.2946,30.5714,30.271,30.4831,336200.0
2012-10-25 11:30:00,51.75,51.78,51.55,51.74,298300.0,30.4831,30.5007,30.3653,30.4772,298300.0
2012-10-25 12:00:00,51.74,51.76,51.4,51.47,209400.0,30.4772,30.489,30.2769,30.3181,209400.0
2012-10-25 12:30:00,51.47,51.68,51.46,51.68,79600.0,30.3181,30.4418,30.3122,30.4418,79600.0
2012-10-25 13:00:00,51.69,51.82,51.67,51.79,99100.0,30.4477,30.5243,30.4359,30.5066,99100.0
2012-10-25 13:30:00,51.79,51.82,51.67,51.78,123000.0,30.5066,30.5243,30.4359,30.5007,123000.0
2012-10-25 14:00:00,51.78,51.93,51.77,51.85,213500.0,30.5007,30.5891,30.4948,30.542,213500.0
2012-10-25 14:30:00,51.86,51.89,51.83,51.88,185500.0,30.5479,30.5655,30.5302,30.5596,185500.0
2012-10-25 15:00:00,51.87,51.96,51.82,51.88,385900.0,30.5538,30.6068,30.5243,30.5596,385900.0
2012-10-25 15:30:00,51.88,51.95,51.85,51.95,599600.0,30.5596,30.6009,30.542,30.6009,599600.0
2012-10-26 09:30:00,51.9,52.0,51.5,51.88,452500.0,30.5714,30.6303,30.3358,30.5596,452500.0
2012-10-26 10:00:00,51.89,51.92,51.8,51.8,178800.0,30.5655,30.5832,30.5125,30.5125,178800.0
2012-10-26 10:30:00,51.81,51.91,51.78,51.91,180600.0,30.5184,30.5773,30.5007,30.5773,180600.0
2012-10-26 11:00:00,51.91,51.93,51.84,51.86,124900.0,30.5773,30.5891,30.5361,30.5479,124900.0
2012-10-26 11:30:00,51.85,51.92,51.75,51.91,122700.0,30.542,30.5832,30.4831,30.5773,122700.0
2012-10-26 12:00:00,51.9,51.98,51.86,51.97,116400.0,30.5714,30.6185,30.5479,30.6127,116400.0
2012-10-26 12:30:00,51.96,51.99,51.85,51.99,77800.0,30.6068,30.6244,30.542,30.6244,77800.0
2012-10-26 13:00:00,51.98,52.03,51.93,52.02,82600.0,30.6185,30.648,30.5891,30.6421,82600.0
2012-10-26 13:30:00,52.02,52.14,52.0,52.06,74300.0,30.6421,30.7128,30.6303,30.6657,74300.0
2012-10-26 14:00:00,52.06,52.13,51.92,52.07,183200.0,30.6657,30.7069,30.5832,30.6716,183200.0
2012-10-26 14:30:00,52.06,52.12,51.98,52.09,131600.0,30.6657,30.701,30.6185,30.6833,131600.0
2012-10-26 15:00:00,52.08,52.17,52.0,52.14,203200.0,30.6775,30.7305,30.6303,30.7128,203200.0
2012-10-26 15:30:00,52.14,52.16,51.98,52.08,541300.0,30.7128,30.7246,30.6185,30.6775,541300.0
2012-10-31 09:30:00,52.33,52.5,52.0,52.46,206200.0,30.8247,30.9248,30.6303,30.9013,206200.0
2012-10-31 10:00:00,52.46,52.5,52.34,52.42,160600.0,30.9013,30.9248,30.8306,30.8777,160600.0
2012-10-31 10:30:00,52.41,52.47,52.36,52.45,130700.0,30.8718,30.9072,30.8424,30.8954,130700.0
2012-10-31 11:00:00,52.45,52.53,52.3,52.53,279700.0,30.8954,30.9425,30.807,30.9425,279700.0
2012-10-31 11:30:00,52.52,52.67,52.48,52.58,179200.0,30.9366,31.025,30.9131,30.972,179200.0
2012-10-31 12:00:00,52.57,52.57,52.43,52.43,133800.0,30.9661,30.9661,30.8836,30.8836,133800.0
2012-10-31 12:30:00,52.43,52.49,52.36,52.46,89600.0,30.8836,30.919,30.8424,30.9013,89600.0
2012-10-31 13:00:00,52.47,52.49,52.42,52.47,72100.0,30.9072,30.919,30.8777,30.9072,72100.0
2012-10-31 13:30:00,52.48,52.48,52.4,52.46,76700.0,30.9131,30.9131,30.8659,30.9013,76700.0
2012-10-31 14:00:00,52.46,52.51,52.45,52.49,108500.0,30.9013,30.9307,30.8954,30.919,108500.0
2012-10-31 14:30:00,52.49,52.57,52.49,52.53,128600.0,30.919,30.9661,30.919,30.9425,128600.0
2012-10-31 15:00:00,52.53,52.81,52.51,52.81,245900.0,30.9425,31.1075,30.9307,31.1075,245900.0
2012-10-31 15:30:00,52.8,52.85,52.69,52.75,504400.0,31.1016,31.131,31.0368,31.0721,504400.0
2012-11-01 09:30:00,52.88,52.91,52.54,52.74,236000.0,31.1487,31.1664,30.9484,31.0662,236000.0
2012-11-01 10:00:00,52.75,52.85,52.61,52.61,236700.0,31.0721,31.131,30.9896,30.9896,236700.0
2012-11-01 10:30:00,52.62,52.66,52.47,52.48,334100.0,30.9955,31.0191,30.9072,30.9131,334100.0
2012-11-01 11:00:00,52.48,52.5,52.35,52.5,150800.0,30.9131,30.9248,30.8365,30.9248,150800.0
2012-11-01 11:30:00,52.5,52.59,52.16,52.16,239000.0,30.9248,30.9779,30.7246,30.7246,239000.0
2012-11-01 12:00:00,52.16,52.26,52.05,52.23,210800.0,30.7246,30.7835,30.6598,30.7658,210800.0
2012-11-01 12:30:00,52.23,52.3,52.21,52.26,128000.0,30.7658,30.807,30.754,30.7835,128000.0
2012-11-01 13:00:00,52.26,52.28,52.11,52.18,173100.0,30.7835,30.7953,30.6951,30.7364,173100.0
2012-11-01 13:30:00,52.17,52.19,51.98,51.99,156500.0,30.7305,30.7422,30.6185,30.6244,156500.0
2012-11-01 14:00:00,52.0,52.07,51.99,52.03,204900.0,30.6303,30.6716,30.6244,30.648,204900.0
2012-11-01 14:30:00,52.03,52.1,51.99,52.0,164000.0,30.648,30.6892,30.6244,30.6303,164000.0
2012-11-01 15:00:00,52.01,52.04,51.97,51.99,191300.0,30.6362,30.6539,30.6127,30.6244,191300.0
2012-11-01 15:30:00,51.99,52.04,51.95,52.04,670300.0,30.6244,30.6539,30.6009,30.6539,670300.0
2012-11-02 09:30:00,52.34,52.34,52.0,52.09,149100.0,30.8306,30.8306,30.6303,30.6833,149100.0
2012-11-02 10:00:00,52.09,52.1,51.93,52.01,132500.0,30.6833,30.6892,30.5891,30.6362,132500.0
2012-11-02 10:30:00,52.02,52.06,51.94,51.95,183900.0,30.6421,30.6657,30.595,30.6009,183900.0
2012-11-02 11:00:00,51.95,52.0,51.9,51.93,138400.0,30.6009,30.6303,30.5714,30.5891,138400.0
2012-11-02 11:30:00,51.92,51.95,51.86,51.89,228900.0,30.5832,30.6009,30.5479,30.5655,228900.0
2012-11-02 12:00:00,51.9,51.91,51.81,51.85,99600.0,30.5714,30.5773,30.5184,30.542,99600.0
2012-11-02 12:30:00,51.85,51.86,51.78,51.83,96900.0,30.542,30.5479,30.5007,30.5302,96900.0
2012-11-02 13:00:00,51.83,51.86,51.8,51.82,36700.0,30.5302,30.5479,30.5125,30.5243,36700.0
2012-11-02 13:30:00,51.83,51.84,51.68,51.71,105900.0,30.5302,30.5361,30.4418,30.4595,105900.0
2012-11-02 14:00:00,51.72,51.77,51.67,51.76,98200.0,30.4654,30.4948,30.4359,30.489,98200.0
2012-11-02 14:30:00,51.76,51.76,51.6,51.65,98400.0,30.489,30.489,30.3947,30.4242,98400.0
2012-11-02 15:00:00,51.65,51.77,51.65,51.76,188900.0,30.4242,30.4948,30.4242,30.489,188900.0
2012-11-02 15:30:00,51.75,51.76,51.64,51.7,570300.0,30.4831,30.489,30.4183,30.4536,570300.0
2012-11-05 09:30:00,51.46,51.53,51.11,51.17,191300.0,30.3122,30.3535,30.1061,30.1414,191300.0
2012-11-05 10:00:00,51.14,51.24,51.08,51.1,82300.0,30.1237,30.1827,30.0884,30.1002,82300.0
2012-11-05 10:30:00,51.11,51.17,51.08,51.08,117300.0,30.1061,30.1414,30.0884,30.0884,117300.0
2012-11-05 11:00:00,51.09,51.1,50.94,50.95,149900.0,30.0943,30.1002,30.0059,30.0118,149900.0
2012-11-05 11:30:00,50.94,50.97,50.84,50.89,137900.0,30.0059,30.0236,29.947,29.9765,137900.0
2012-11-05 12:00:00,50.91,50.98,50.86,50.91,95100.0,29.9883,30.0295,29.9588,29.9883,95100.0
2012-11-05 12:30:00,50.9,50.91,50.74,50.75,78300.0,29.9824,29.9883,29.8881,29.894,78300.0
2012-11-05 13:00:00,50.74,50.77,50.66,50.74,130400.0,29.8881,29.9058,29.841,29.8881,130400.0
2012-11-05 13:30:00,50.74,50.85,50.74,50.83,96200.0,29.8881,29.9529,29.8881,29.9411,96200.0
2012-11-05 14:00:00,50.82,50.84,50.79,50.83,66600.0,29.9353,29.947,29.9176,29.9411,66600.0
2012-11-05 14:30:00,50.83,50.87,50.82,50.83,112900.0,29.9411,29.9647,29.9353,29.9411,112900.0
2012-11-05 15:00:00,50.84,50.91,50.79,50.83,123800.0,29.947,29.9883,29.9176,29.9411,123800.0
2012-11-05 15:30:00,50.84,50.96,50.79,50.93,413800.0,29.947,30.0177,29.9176,30.0,413800.0
2012-11-06 09:30:00,50.76,51.14,50.75,51.13,120200.0,29.8999,30.1237,29.894,30.1179,120200.0
2012-11-06 10:00:00,51.11,51.14,50.99,51.0,223300.0,30.1061,30.1237,30.0354,30.0413,223300.0
2012-11-06 10:30:00,51.0,51.06,50.88,51.05,110500.0,30.0413,30.0766,29.9706,30.0707,110500.0
2012-11-06 11:00:00,51.05,51.05,50.86,50.88,88800.0,30.0707,30.0707,29.9588,29.9706,88800.0
2012-11-06 11:30:00,50.87,51.14,50.85,51.13,99400.0,29.9647,30.1237,29.9529,30.1179,99400.0
2012-11-06 12:00:00,51.14,51.22,51.11,51.17,66400.0,30.1237,30.1709,30.1061,30.1414,66400.0
2012-11-06 12:30:00,51.16,51.17,51.08,51.11,42300.0,30.1355,30.1414,30.0884,30.1061,42300.0
2012-11-06 13:00:00,51.12,51.19,51.08,51.18,49300.0,30.112,30.1532,30.0884,30.1473,49300.0
2012-11-06 13:30:00,51.18,51.22,51.14,51.2,92000.0,30.1473,30.1709,30.1237,30.1591,92000.0
2012-11-06 14:00:00,51.2,51.21,51.15,51.15,62700.0,30.1591,30.165,30.1296,30.1296,62700.0
2012-11-06 14:30:00,51.16,51.18,51.02,51.04,90600.0,30.1355,30.1473,30.0531,30.0648,90600.0
2012-11-06 15:00:00,51.04,51.04,50.97,51.0,83900.0,30.0648,30.0648,30.0236,30.0413,83900.0
2012-11-06 15:30:00,50.99,51.06,50.91,50.97,309300.0,30.0354,30.0766,29.9883,30.0236,309300.0
2012-11-07 09:30:00,50.68,50.75,50.15,50.22,183700.0,29.8528,29.894,29.5406,29.5818,183700.0
2012-11-07 10:00:00,50.23,50.29,50.06,50.15,116800.0,29.5877,29.6231,29.4876,29.5406,116800.0
2012-11-07 10:30:00,50.15,50.23,49.8,49.8,172300.0,29.5406,29.5877,29.3344,29.3344,172300.0
2012-11-07 11:00:00,49.8,49.92,49.71,49.71,136600.0,29.3344,29.4051,29.2814,29.2814,136600.0
2012-11-07 11:30:00,49.72,49.82,49.53,49.81,166200.0,29.2873,29.3462,29.1754,29.3403,166200.0
2012-11-07 12:00:00,49.8,49.82,49.71,49.78,76800.0,29.3344,29.3462,29.2814,29.3226,76800.0
2012-11-07 12:30:00,49.77,49.94,49.76,49.93,89300.0,29.3168,29.4169,29.3109,29.411,89300.0
2012-11-07 13:00:00,49.94,50.14,49.93,49.97,63500.0,29.4169,29.5347,29.411,29.4346,63500.0
2012-11-07 13:30:00,49.98,50.03,49.94,49.96,101900.0,29.4405,29.4699,29.4169,29.4287,101900.0
2012-11-07 14:00:00,49.95,50.07,49.93,50.01,136100.0,29.4228,29.4935,29.411,29.4581,136100.0
2012-11-07 14:30:00,50.0,50.04,49.93,50.01,216900.0,29.4522,29.4758,29.411,29.4581,216900.0
2012-11-07 15:00:00,50.01,50.06,49.93,50.05,179400.0,29.4581,29.4876,29.411,29.4817,179400.0
2012-11-07 15:30:00,50.05,50.08,49.85,49.86,496000.0,29.4817,29.4994,29.3639,29.3698,496000.0
2012-11-08 09:30:00,49.8,50.5,49.8,50.24,393300.0,29.3344,29.7468,29.3344,29.5936,393300.0
2012-11-08 10:00:00,50.24,50.25,50.0,50.06,233600.0,29.5936,29.5995,29.4522,29.4876,233600.0
2012-11-08 10:30:00,50.06,50.1,49.82,49.83,163400.0,29.4876,29.5111,29.3462,29.3521,163400.0
2012-11-08 11:00:00,49.82,50.06,49.8,50.02,150400.0,29.3462,29.4876,29.3344,29.464,150400.0
2012-11-08 11:30:00,50.01,50.09,49.9,50.09,79200.0,29.4581,29.5053,29.3933,29.5053,79200.0
2012-11-08 12:00:00,50.08,50.14,50.0,50.12,104200.0,29.4994,29.5347,29.4522,29.5229,104200.0
2012-11-08 12:30:00,50.12,50.16,50.07,50.13,192000.0,29.5229,29.5465,29.4935,29.5288,192000.0
2012-11-08 13:00:00,50.14,50.14,49.91,49.97,121400.0,29.5347,29.5347,29.3992,29.4346,121400.0
2012-11-08 13:30:00,49.97,50.01,49.9,49.98,77600.0,29.4346,29.4581,29.3933,29.4405,77600.0
2012-11-08 14:00:00,49.97,49.98,49.84,49.88,99700.0,29.4346,29.4405,29.358,29.3816,99700.0
2012-11-08 14:30:00,49.89,49.93,49.82,49.82,108700.0,29.3874,29.411,29.3462,29.3462,108700.0
2012-11-08 15:00:00,49.82,49.82,49.65,49.67,145100.0,29.3462,29.3462,29.2461,29.2579,145100.0
2012-11-08 15:30:00,49.67,49.68,49.43,49.44,450400.0,29.2579,29.2637,29.1165,29.1224,450400.0
2012-11-09 09:30:00,49.23,49.39,49.03,49.29,170200.0,28.9987,29.0929,28.8809,29.034,170200.0
2012-11-09 10:00:00,49.26,49.38,49.17,49.29,153000.0,29.0163,29.087,28.9633,29.034,153000.0
2012-11-09 10:30:00,49.31,49.46,49.26,49.38,230300.0,29.0458,29.1342,29.0163,29.087,230300.0
2012-11-09 11:00:00,49.39,49.44,49.32,49.36,85800.0,29.0929,29.1224,29.0517,29.0752,85800.0
2012-11-09 11:30:00,49.36,49.52,49.34,49.41,172100.0,29.0752,29.1695,29.0635,29.1047,172100.0
2012-11-09 12:00:00,49.41,49.5,49.38,49.49,73400.0,29.1047,29.1577,29.087,29.1518,73400.0
2012-11-09 12:30:00,49.48,49.49,49.4,49.41,56600.0,29.1459,29.1518,29.0988,29.1047,56600.0
2012-11-09 13:00:00,49.42,49.56,49.3,49.3,82200.0,29.1106,29.1931,29.0399,29.0399,82200.0
2012-11-09 13:30:00,49.3,49.38,49.22,49.35,127800.0,29.0399,29.087,28.9928,29.0694,127800.0
2012-11-09 14:00:00,49.33,49.43,49.27,49.38,119900.0,29.0576,29.1165,29.0222,29.087,119900.0
2012-11-09 14:30:00,49.39,49.52,49.27,49.29,102700.0,29.0929,29.1695,29.0222,29.034,102700.0
2012-11-09 15:00:00,49.3,49.37,49.26,49.37,166400.0,29.0399,29.0811,29.0163,29.0811,166400.0
2012-11-09 15:30:00,49.37,49.48,49.25,49.33,469600.0,29.0811,29.1459,29.0105,29.0576,469600.0
2012-11-12 09:30:00,49.3,49.39,49.1,49.23,204800.0,29.0399,29.0929,28.9221,28.9987,204800.0
2012-11-12 10:00:00,49.21,49.37,49.21,49.34,194800.0,28.9869,29.0811,28.9869,29.0635,194800.0
2012-11-12 10:30:00,49.34,49.36,49.24,49.27,198900.0,29.0635,29.0752,29.0046,29.0222,198900.0
2012-11-12 11:00:00,49.28,49.28,49.2,49.21,144000.0,29.0281,29.0281,28.981,28.9869,144000.0
2012-11-12 11:30:00,49.21,49.24,49.03,49.03,109300.0,28.9869,29.0046,28.8809,28.8809,109300.0
2012-11-12 12:00:00,49.04,49.06,48.97,48.98,137700.0,28.8868,28.8985,28.8455,28.8514,137700.0
2012-11-12 12:30:00,48.98,49.04,48.98,49.01,72800.0,28.8514,28.8868,28.8514,28.8691,72800.0
2012-11-12 13:00:00,49.0,49.14,49.0,49.13,85100.0,28.8632,28.9457,28.8632,28.9398,85100.0
2012-11-12 13:30:00,49.13,49.18,49.09,49.15,68300.0,28.9398,28.9692,28.9162,28.9515,68300.0
2012-11-12 14:00:00,49.15,49.2,49.08,49.11,84800.0,28.9515,28.981,28.9103,28.928,84800.0
2012-11-12 14:30:00,49.1,49.15,49.1,49.14,90500.0,28.9221,28.9515,28.9221,28.9457,90500.0
2012-11-12 15:00:00,49.14,49.17,48.99,49.02,116300.0,28.9457,28.9633,28.8573,28.875,116300.0
2012-11-12 15:30:00,49.03,49.2,49.01,49.18,369100.0,28.8809,28.981,28.8691,28.9692,369100.0
2012-11-13 09:30:00,49.05,49.52,48.94,49.38,310000.0,28.8926,29.1695,28.8278,29.087,310000.0
2012-11-13 10:00:00,49.37,49.56,49.29,49.48,109700.0,29.0811,29.1931,29.034,29.1459,109700.0
2012-11-13 10:30:00,49.48,50.0,49.47,49.99,357300.0,29.1459,29.4522,29.14,29.4463,357300.0
2012-11-13 11:00:00,49.99,50.12,49.85,50.09,215700.0,29.4463,29.5229,29.3639,29.5053,215700.0
2012-11-13 11:30:00,50.08,50.19,49.96,50.08,459300.0,29.4994,29.5642,29.4287,29.4994,459300.0
2012-11-13 12:00:00,50.07,50.12,50.01,50.02,113300.0,29.4935,29.5229,29.4581,29.464,113300.0
2012-11-13 12:30:00,50.01,50.09,49.93,50.03,157900.0,29.4581,29.5053,29.411,29.4699,157900.0
2012-11-13 13:00:00,50.02,50.26,49.96,50.16,129100.0,29.464,29.6054,29.4287,29.5465,129100.0
2012-11-13 13:30:00,50.15,50.25,50.1,50.23,137100.0,29.5406,29.5995,29.5111,29.5877,137100.0
2012-11-13 14:00:00,50.23,50.3,50.21,50.22,169600.0,29.5877,29.629,29.5759,29.5818,169600.0
2012-11-13 14:30:00,50.21,50.36,50.17,50.29,324000.0,29.5759,29.6643,29.5524,29.6231,324000.0
2012-11-13 15:00:00,50.29,50.3,50.17,50.19,417900.0,29.6231,29.629,29.5524,29.5642,417900.0
2012-11-13 15:30:00,50.18,50.26,50.11,50.2,905200.0,29.5583,29.6054,29.517,29.57,905200.0
2012-11-14 09:30:00,50.22,50.25,49.82,50.22,322300.0,29.5818,29.5995,29.3462,29.5818,322300.0
2012-11-14 10:00:00,50.13,50.32,50.05,50.1,262700.0,29.5288,29.6407,29.4817,29.5111,262700.0
2012-11-14 10:30:00,50.09,50.12,49.97,50.09,183400.0,29.5053,29.5229,29.4346,29.5053,183400.0
2012-11-14 11:00:00,50.09,50.12,49.99,50.1,232000.0,29.5053,29.5229,29.4463,29.5111,232000.0
2012-11-14 11:30:00,50.1,50.22,50.1,50.18,200300.0,29.5111,29.5818,29.5111,29.5583,200300.0
2012-11-14 12:00:00,50.19,50.19,50.01,50.13,166400.0,29.5642,29.5642,29.4581,29.5288,166400.0
2012-11-14 12:30:00,50.13,50.24,50.08,50.19,122200.0,29.5288,29.5936,29.4994,29.5642,122200.0
2012-11-14 13:00:00,50.19,50.43,50.19,50.38,106500.0,29.5642,29.7055,29.5642,29.6761,106500.0
2012-11-14 13:30:00,50.37,50.4,50.2,50.24,105300.0,29.6702,29.6879,29.57,29.5936,105300.0
2012-11-14 14:00:00,50.24,50.3,50.07,50.26,119900.0,29.5936,29.629,29.4935,29.6054,119900.0
2012-11-14 14:30:00,50.25,50.25,50.1,50.11,83500.0,29.5995,29.5995,29.5111,29.517,83500.0
2012-11-14 15:00:00,50.12,50.12,49.88,50.0,147100.0,29.5229,29.5229,29.3816,29.4522,147100.0
2012-11-14 15:30:00,49.99,50.0,49.8,49.88,441900.0,29.4463,29.4522,29.3344,29.3816,441900.0
2012-11-15 09:30:00,49.86,50.17,49.85,50.0,186800.0,29.3698,29.5524,29.3639,29.4522,186800.0
2012-11-15 10:00:00,49.96,49.98,49.8,49.8,143800.0,29.4287,29.4405,29.3344,29.3344,143800.0
2012-11-15 10:30:00,49.8,49.87,49.55,49.58,164300.0,29.3344,29.3757,29.1872,29.2048,164300.0
2012-11-15 11:00:00,49.58,49.73,49.55,49.63,283400.0,29.2048,29.2932,29.1872,29.2343,283400.0
2012-11-15 11:30:00,49.63,49.71,49.58,49.62,128700.0,29.2343,29.2814,29.2048,29.2284,128700.0
2012-11-15 12:00:00,49.62,49.68,49.5,49.54,109300.0,29.2284,29.2637,29.1577,29.1813,109300.0
2012-11-15 12:30:00,49.54,49.63,49.5,49.52,102100.0,29.1813,29.2343,29.1577,29.1695,102100.0
2012-11-15 13:00:00,49.52,49.62,49.52,49.59,105800.0,29.1695,29.2284,29.1695,29.2107,105800.0
2012-11-15 13:30:00,49.58,49.73,49.54,49.63,135800.0,29.2048,29.2932,29.1813,29.2343,135800.0
2012-11-15 14:00:00,49.62,49.62,49.47,49.5,83500.0,29.2284,29.2284,29.14,29.1577,83500.0
2012-11-15 14:30:00,49.5,49.52,49.42,49.42,101600.0,29.1577,29.1695,29.1106,29.1106,101600.0
2012-11-15 15:00:00,49.42,49.5,49.29,49.46,121000.0,29.1106,29.1577,29.034,29.1342,121000.0
2012-11-15 15:30:00,49.45,49.74,49.43,49.67,541100.0,29.1283,29.2991,29.1165,29.2579,541100.0
2012-11-16 09:30:00,49.74,49.84,49.58,49.6,437500.0,29.2991,29.358,29.2048,29.2166,437500.0
2012-11-16 10:00:00,49.6,49.91,49.5,49.9,119300.0,29.2166,29.3992,29.1577,29.3933,119300.0
2012-11-16 10:30:00,49.91,50.05,49.87,49.9,230300.0,29.3992,29.4817,29.3757,29.3933,230300.0
2012-11-16 11:00:00,49.9,49.97,49.79,49.79,117800.0,29.3933,29.4346,29.3285,29.3285,117800.0
2012-11-16 11:30:00,49.78,50.24,49.78,50.14,148600.0,29.3226,29.5936,29.3226,29.5347,148600.0
2012-11-16 12:00:00,50.14,50.18,49.99,50.02,116000.0,29.5347,29.5583,29.4463,29.464,116000.0
2012-11-16 12:30:00,50.02,50.16,49.89,49.95,113500.0,29.464,29.5465,29.3874,29.4228,113500.0
2012-11-16 13:00:00,49.94,50.04,49.94,50.03,111300.0,29.4169,29.4758,29.4169,29.4699,111300.0
2012-11-16 13:30:00,50.02,50.13,49.99,50.12,74500.0,29.464,29.5288,29.4463,29.5229,74500.0
2012-11-16 14:00:00,50.11,50.11,49.96,50.01,74100.0,29.517,29.517,29.4287,29.4581,74100.0
2012-11-16 14:30:00,50.0,50.14,49.93,50.08,86000.0,29.4522,29.5347,29.411,29.4994,86000.0
2012-11-16 15:00:00,50.08,50.1,49.97,50.07,102700.0,29.4994,29.5111,29.4346,29.4935,102700.0
2012-11-16 15:30:00,50.07,50.23,50.06,50.15,413100.0,29.4935,29.5877,29.4876,29.5406,413100.0
2012-11-19 09:30:00,50.46,50.46,49.92,50.13,253000.0,29.7232,29.7232,29.4051,29.5288,253000.0
2012-11-19 10:00:00,50.15,50.26,50.04,50.08,157600.0,29.5406,29.6054,29.4758,29.4994,157600.0
2012-11-19 10:30:00,50.09,50.12,49.95,49.98,102100.0,29.5053,29.5229,29.4228,29.4405,102100.0
2012-11-19 11:00:00,49.98,50.09,49.94,50.08,168300.0,29.4405,29.5053,29.4169,29.4994,168300.0
2012-11-19 11:30:00,50.08,50.13,49.95,50.09,183200.0,29.4994,29.5288,29.4228,29.5053,183200.0
2012-11-19 12:00:00,50.09,50.17,50.05,50.11,100400.0,29.5053,29.5524,29.4817,29.517,100400.0
2012-11-19 12:30:00,50.1,50.18,50.09,50.18,91800.0,29.5111,29.5583,29.5053,29.5583,91800.0
2012-11-19 13:00:00,50.17,50.22,50.06,50.22,89000.0,29.5524,29.5818,29.4876,29.5818,89000.0
2012-11-19 13:30:00,50.22,50.23,50.09,50.14,82200.0,29.5818,29.5877,29.5053,29.5347,82200.0
2012-11-19 14:00:00,50.13,50.18,50.06,50.08,112100.0,29.5288,29.5583,29.4876,29.4994,112100.0
2012-11-19 14:30:00,50.07,50.15,50.05,50.08,136900.0,29.4935,29.5406,29.4817,29.4994,136900.0
2012-11-19 15:00:00,50.08,50.08,49.92,49.98,283600.0,29.4994,29.4994,29.4051,29.4405,283600.0
2012-11-19 15:30:00,49.98,50.29,49.98,50.28,504200.0,29.4405,29.6231,29.4405,29.6172,504200.0
2012-11-20 09:30:00,50.28,50.36,50.04,50.1,105000.0,29.6172,29.6643,29.4758,29.5111,105000.0
2012-11-20 10:00:00,50.1,50.12,49.99,50.08,125100.0,29.5111,29.5229,29.4463,29.4994,125100.0
2012-11-20 10:30:00,50.08,50.18,50.07,50.1,113500.0,29.4994,29.5583,29.4935,29.5111,113500.0
2012-11-20 11:00:00,50.1,50.27,50.0,50.26,113400.0,29.5111,29.6113,29.4522,29.6054,113400.0
2012-11-20 11:30:00,50.25,50.29,50.19,50.27,73700.0,29.5995,29.6231,29.5642,29.6113,73700.0
2012-11-20 12:00:00,50.28,50.31,50.15,50.18,70800.0,29.6172,29.6348,29.5406,29.5583,70800.0
2012-11-20 12:30:00,50.18,50.21,50.15,50.19,64700.0,29.5583,29.5759,29.5406,29.5642,64700.0
2012-11-20 13:00:00,50.19,50.19,49.75,49.75,166900.0,29.5642,29.5642,29.305,29.305,166900.0
2012-11-20 13:30:00,49.76,50.02,49.76,50.01,117700.0,29.3109,29.464,29.3109,29.4581,117700.0
2012-11-20 14:00:00,50.0,50.15,49.98,50.15,73100.0,29.4522,29.5406,29.4405,29.5406,73100.0
2012-11-20 14:30:00,50.14,50.24,50.09,50.17,60300.0,29.5347,29.5936,29.5053,29.5524,60300.0
2012-11-20 15:00:00,50.18,50.25,50.18,50.24,145700.0,29.5583,29.5995,29.5583,29.5936,145700.0
2012-11-20 15:30:00,50.24,50.35,50.24,50.35,410700.0,29.5936,29.6584,29.5936,29.6584,410700.0
2012-11-21 09:30:00,50.35,50.49,50.25,50.49,150000.0,29.6584,29.7409,29.5995,29.7409,150000.0
2012-11-21 10:00:00,50.45,50.46,50.26,50.41,85900.0,29.7173,29.7232,29.6054,29.6937,85900.0
2012-11-21 10:30:00,50.38,50.39,50.22,50.22,64300.0,29.6761,29.682,29.5818,29.5818,64300.0
2012-11-21 11:00:00,50.23,50.39,50.22,50.28,66800.0,29.5877,29.682,29.5818,29.6172,66800.0
2012-11-21 11:30:00,50.29,50.39,50.27,50.31,40700.0,29.6231,29.682,29.6113,29.6348,40700.0
2012-11-21 12:00:00,50.31,50.32,50.26,50.27,60500.0,29.6348,29.6407,29.6054,29.6113,60500.0
2012-11-21 12:30:00,50.28,50.3,50.15,50.15,81300.0,29.6172,29.629,29.5406,29.5406,81300.0
2012-11-21 13:00:00,50.16,50.19,50.14,50.15,36200.0,29.5465,29.5642,29.5347,29.5406,36200.0
2012-11-21 13:30:00,50.15,50.16,49.64,49.88,435200.0,29.5406,29.5465,29.2402,29.3816,435200.0
2012-11-21 14:00:00,49.88,49.89,49.7,49.83,293700.0,29.3816,29.3874,29.2755,29.3521,293700.0
2012-11-21 14:30:00,49.83,49.91,49.68,49.77,144600.0,29.3521,29.3992,29.2637,29.3168,144600.0
2012-11-21 15:00:00,49.78,50.08,49.78,49.95,90800.0,29.3226,29.4994,29.3226,29.4228,90800.0
2012-11-21 15:30:00,49.96,50.18,49.94,50.16,250100.0,29.4287,29.5583,29.4169,29.5465,250100.0
2012-11-23 09:30:00,50.22,50.29,49.8,49.91,143300.0,29.5818,29.6231,29.3344,29.3992,143300.0
2012-11-23 10:00:00,49.92,50.13,49.91,50.06,119100.0,29.4051,29.5288,29.3992,29.4876,119100.0
2012-11-23 10:30:00,50.06,50.08,49.94,50.01,165400.0,29.4876,29.4994,29.4169,29.4581,165400.0
2012-11-23 11:00:00,50.02,50.08,49.98,49.99,67000.0,29.464,29.4994,29.4405,29.4463,67000.0
2012-11-23 11:30:00,49.99,50.05,49.87,49.95,86800.0,29.4463,29.4817,29.3757,29.4228,86800.0
2012-11-23 12:00:00,49.95,49.97,49.91,49.91,124100.0,29.4228,29.4346,29.3992,29.3992,124100.0
2012-11-23 12:30:00,49.92,50.13,49.92,50.12,246600.0,29.4051,29.5288,29.4051,29.5229,246600.0
2012-11-26 09:30:00,50.02,50.57,49.95,50.48,176900.0,29.464,29.788,29.4228,29.735,176900.0
2012-11-26 10:00:00,50.5,50.76,50.5,50.75,115600.0,29.7468,29.8999,29.7468,29.894,115600.0
2012-11-26 10:30:00,50.75,50.89,50.62,50.75,132900.0,29.894,29.9765,29.8174,29.894,132900.0
2012-11-26 11:00:00,50.75,50.83,50.65,50.76,122200.0,29.894,29.9411,29.8351,29.8999,122200.0
2012-11-26 11:30:00,50.76,50.78,50.6,50.65,112200.0,29.8999,29.9117,29.8057,29.8351,112200.0
2012-11-26 12:00:00,50.65,50.69,50.56,50.56,67900.0,29.8351,29.8587,29.7821,29.7821,67900.0
2012-11-26 12:30:00,50.56,50.69,50.5,50.67,68800.0,29.7821,29.8587,29.7468,29.8469,68800.0
2012-11-26 13:00:00,50.66,50.69,50.59,50.6,76500.0,29.841,29.8587,29.7998,29.8057,76500.0
2012-11-26 13:30:00,50.6,50.62,50.56,50.59,78800.0,29.8057,29.8174,29.7821,29.7998,78800.0
2012-11-26 14:00:00,50.57,50.63,50.49,50.52,53400.0,29.788,29.8233,29.7409,29.7585,53400.0
2012-11-26 14:30:00,50.52,50.54,50.46,50.5,78600.0,29.7585,29.7703,29.7232,29.7468,78600.0
2012-11-26 15:00:00,50.5,50.55,50.42,50.49,83700.0,29.7468,29.7762,29.6996,29.7409,83700.0
2012-11-26 15:30:00,50.49,50.67,50.43,50.64,322000.0,29.7409,29.8469,29.7055,29.8292,322000.0
2012-11-27 09:30:00,50.59,50.75,50.51,50.73,87900.0,29.7998,29.894,29.7527,29.8822,87900.0
2012-11-27 10:00:00,50.74,50.87,50.62,50.67,96700.0,29.8881,29.9647,29.8174,29.8469,96700.0
2012-11-27 10:30:00,50.67,50.81,50.59,50.81,197400.0,29.8469,29.9294,29.7998,29.9294,197400.0
2012-11-27 11:00:00,50.81,50.86,50.76,50.78,115600.0,29.9294,29.9588,29.8999,29.9117,115600.0
2012-11-27 11:30:00,50.78,50.93,50.78,50.89,183100.0,29.9117,30.0,29.9117,29.9765,183100.0
2012-11-27 12:00:00,50.88,51.0,50.88,50.98,196600.0,29.9706,30.0413,29.9706,30.0295,196600.0
2012-11-27 12:30:00,50.98,51.0,50.9,50.97,135800.0,30.0295,30.0413,29.9824,30.0236,135800.0
2012-11-27 13:00:00,50.96,50.96,50.83,50.83,80000.0,30.0177,30.0177,29.9411,29.9411,80000.0
2012-11-27 13:30:00,50.83,50.86,50.73,50.75,169100.0,29.9411,29.9588,29.8822,29.894,169100.0
2012-11-27 14:00:00,50.75,50.86,50.61,50.66,138700.0,29.894,29.9588,29.8116,29.841,138700.0
2012-11-27 14:30:00,50.65,50.77,50.58,50.72,172300.0,29.8351,29.9058,29.7939,29.8763,172300.0
2012-11-27 15:00:00,50.72,50.81,50.66,50.73,146000.0,29.8763,29.9294,29.841,29.8822,146000.0
2012-11-27 15:30:00,50.73,50.75,50.5,50.53,506000.0,29.8822,29.894,29.7468,29.7644,506000.0
2012-11-28 09:30:00,50.06,50.31,49.85,50.1,680600.0,29.796,29.9448,29.671,29.8198,680600.0
2012-11-28 10:00:00,50.1,50.23,50.0,50.18,367000.0,29.8198,29.8972,29.7603,29.8674,367000.0
2012-11-28 10:30:00,50.19,50.34,50.14,50.24,146900.0,29.8734,29.9627,29.8436,29.9032,146900.0
2012-11-28 11:00:00,50.23,50.36,50.23,50.36,111600.0,29.8972,29.9746,29.8972,29.9746,111600.0
2012-11-28 11:30:00,50.37,50.37,50.19,50.24,119000.0,29.9805,29.9805,29.8734,29.9032,119000.0
2012-11-28 12:00:00,50.24,50.38,50.1,50.33,105900.0,29.9032,29.9865,29.8198,29.9567,105900.0
2012-11-28 12:30:00,50.34,50.43,50.27,50.3,84700.0,29.9627,30.0162,29.921,29.9389,84700.0
2012-11-28 13:00:00,50.29,50.3,50.15,50.19,62400.0,29.9329,29.9389,29.8496,29.8734,62400.0
2012-11-28 13:30:00,50.19,50.25,50.13,50.16,76100.0,29.8734,29.9091,29.8377,29.8555,76100.0
2012-11-28 14:00:00,50.16,50.2,50.1,50.14,100800.0,29.8555,29.8794,29.8198,29.8436,100800.0
2012-11-28 14:30:00,50.14,50.2,50.13,50.17,112500.0,29.8436,29.8794,29.8377,29.8615,112500.0
2012-11-28 15:00:00,50.17,50.44,50.16,50.43,269400.0,29.8615,30.0222,29.8555,30.0162,269400.0
2012-11-28 15:30:00,50.42,50.46,50.3,50.42,414000.0,30.0103,30.0341,29.9389,30.0103,414000.0
2012-11-29 09:30:00,50.54,50.63,50.39,50.55,113000.0,30.0817,30.1353,29.9924,30.0877,113000.0
2012-11-29 10:00:00,50.55,50.64,50.37,50.42,95500.0,30.0877,30.1412,29.9805,30.0103,95500.0
2012-11-29 10:30:00,50.41,50.68,50.39,50.66,105100.0,30.0043,30.165,29.9924,30.1531,105100.0
2012-11-29 11:00:00,50.67,50.69,50.58,50.65,147600.0,30.1591,30.171,30.1055,30.1472,147600.0
2012-11-29 11:30:00,50.65,50.74,50.43,50.54,281100.0,30.1472,30.2008,30.0162,30.0817,281100.0
2012-11-29 12:00:00,50.55,50.74,50.53,50.71,134800.0,30.0877,30.2008,30.0758,30.1829,134800.0
2012-11-29 12:30:00,50.72,50.72,50.61,50.68,96600.0,30.1889,30.1889,30.1234,30.165,96600.0
2012-11-29 13:00:00,50.68,50.76,50.68,50.76,96300.0,30.165,30.2127,30.165,30.2127,96300.0
2012-11-29 13:30:00,50.76,50.83,50.73,50.8,109600.0,30.2127,30.2543,30.1948,30.2365,109600.0
2012-11-29 14:00:00,50.8,50.85,50.69,50.69,232400.0,30.2365,30.2662,30.171,30.171,232400.0
2012-11-29 14:30:00,50.69,50.7,50.59,50.63,131000.0,30.171,30.177,30.1115,30.1353,131000.0
2012-11-29 15:00:00,50.63,50.64,50.49,50.53,222000.0,30.1353,30.1412,30.052,30.0758,222000.0
2012-11-29 15:30:00,50.52,50.67,50.48,50.66,422100.0,30.0698,30.1591,30.046,30.1531,422100.0
2012-11-30 09:30:00,50.74,50.87,50.58,50.72,94500.0,30.2008,30.2781,30.1055,30.1889,94500.0
2012-11-30 10:00:00,50.72,50.81,50.61,50.71,120100.0,30.1889,30.2424,30.1234,30.1829,120100.0
2012-11-30 10:30:00,50.73,50.76,50.63,50.75,100800.0,30.1948,30.2127,30.1353,30.2067,100800.0
2012-11-30 11:00:00,50.75,50.89,50.75,50.85,124600.0,30.2067,30.29,30.2067,30.2662,124600.0
2012-11-30 11:30:00,50.86,50.88,50.75,50.83,67900.0,30.2722,30.2841,30.2067,30.2543,67900.0
2012-11-30 12:00:00,50.84,50.84,50.72,50.75,119300.0,30.2603,30.2603,30.1889,30.2067,119300.0
2012-11-30 12:30:00,50.76,50.77,50.65,50.69,76300.0,30.2127,30.2186,30.1472,30.171,76300.0
2012-11-30 13:00:00,50.69,50.81,50.66,50.79,87400.0,30.171,30.2424,30.1531,30.2305,87400.0
2012-11-30 13:30:00,50.79,50.79,50.66,50.73,85000.0,30.2305,30.2305,30.1531,30.1948,85000.0
2012-11-30 14:00:00,50.73,50.76,50.68,50.71,86400.0,30.1948,30.2127,30.165,30.1829,86400.0
2012-11-30 14:30:00,50.72,50.73,50.58,50.62,60700.0,30.1889,30.1948,30.1055,30.1293,60700.0
2012-11-30 15:00:00,50.62,50.78,50.6,50.76,98700.0,30.1293,30.2246,30.1174,30.2127,98700.0
2012-11-30 15:30:00,50.76,51.06,50.76,51.01,623800.0,30.2127,30.3912,30.2127,30.3615,623800.0
2012-12-03 09:30:00,51.16,51.16,50.56,50.64,341000.0,30.4507,30.4507,30.0936,30.1412,341000.0
2012-12-03 10:00:00,50.62,51.08,50.54,50.99,192300.0,30.1293,30.4031,30.0817,30.3496,192300.0
2012-12-03 10:30:00,50.99,51.0,50.81,50.9,133900.0,30.3496,30.3555,30.2424,30.296,133900.0
2012-12-03 11:00:00,50.9,50.9,50.71,50.77,167700.0,30.296,30.296,30.1829,30.2186,167700.0
2012-12-03 11:30:00,50.78,50.94,50.75,50.93,117600.0,30.2246,30.3198,30.2067,30.3139,117600.0
2012-12-03 12:00:00,50.93,50.93,50.8,50.8,71500.0,30.3139,30.3139,30.2365,30.2365,71500.0
2012-12-03 12:30:00,50.8,50.86,50.8,50.81,80300.0,30.2365,30.2722,30.2365,30.2424,80300.0
2012-12-03 13:00:00,50.8,50.81,50.71,50.75,94500.0,30.2365,30.2424,30.1829,30.2067,94500.0
2012-12-03 13:30:00,50.75,50.75,50.62,50.7,93500.0,30.2067,30.2067,30.1293,30.177,93500.0
2012-12-03 14:00:00,50.69,50.78,50.65,50.7,95100.0,30.171,30.2246,30.1472,30.177,95100.0
2012-12-03 14:30:00,50.7,50.75,50.65,50.75,108700.0,30.177,30.2067,30.1472,30.2067,108700.0
2012-12-03 15:00:00,50.75,50.82,50.62,50.72,179700.0,30.2067,30.2484,30.1293,30.1889,179700.0
2012-12-03 15:30:00,50.73,50.83,50.7,50.74,302700.0,30.1948,30.2543,30.177,30.2008,302700.0
2012-12-04 09:30:00,50.75,50.81,50.61,50.62,157000.0,30.2067,30.2424,30.1234,30.1293,157000.0
2012-12-04 10:00:00,50.62,50.8,50.61,50.66,88700.0,30.1293,30.2365,30.1234,30.1531,88700.0
2012-12-04 10:30:00,50.66,50.79,50.64,50.64,66700.0,30.1531,30.2305,30.1412,30.1412,66700.0
2012-12-04 11:00:00,50.64,50.65,50.58,50.59,82600.0,30.1412,30.1472,30.1055,30.1115,82600.0
2012-12-04 11:30:00,50.58,50.62,50.54,50.58,50200.0,30.1055,30.1293,30.0817,30.1055,50200.0
2012-12-04 12:00:00,50.58,50.59,50.51,50.54,89200.0,30.1055,30.1115,30.0639,30.0817,89200.0
2012-12-04 12:30:00,50.54,50.56,50.51,50.52,88600.0,30.0817,30.0936,30.0639,30.0698,88600.0
2012-12-04 13:00:00,50.53,50.54,50.45,50.5,61700.0,30.0758,30.0817,30.0282,30.0579,61700.0
2012-12-04 13:30:00,50.5,50.54,50.48,50.49,78400.0,30.0579,30.0817,30.046,30.052,78400.0
2012-12-04 14:00:00,50.5,50.52,50.37,50.38,97400.0,30.0579,30.0698,29.9805,29.9865,97400.0
2012-12-04 14:30:00,50.39,50.48,50.38,50.45,59500.0,29.9924,30.046,29.9865,30.0282,59500.0
2012-12-04 15:00:00,50.44,50.53,50.43,50.48,117300.0,30.0222,30.0758,30.0162,30.046,117300.0
2012-12-04 15:30:00,50.48,50.49,50.36,50.41,251500.0,30.046,30.052,29.9746,30.0043,251500.0
2012-12-05 09:30:00,50.49,50.79,50.43,50.77,181700.0,30.052,30.2305,30.0162,30.2186,181700.0
2012-12-05 10:00:00,50.79,50.93,50.7,50.88,173400.0,30.2305,30.3139,30.177,30.2841,173400.0
2012-12-05 10:30:00,50.89,51.0,50.78,50.87,142300.0,30.29,30.3555,30.2246,30.2781,142300.0
2012-12-05 11:00:00,50.87,50.91,50.75,50.88,199200.0,30.2781,30.3019,30.2067,30.2841,199200.0
2012-12-05 11:30:00,50.89,51.08,50.87,51.02,147500.0,30.29,30.4031,30.2781,30.3674,147500.0
2012-12-05 12:00:00,51.02,51.2,51.02,51.03,104100.0,30.3674,30.4746,30.3674,30.3734,104100.0
2012-12-05 12:30:00,51.04,51.61,51.04,51.55,184800.0,30.3793,30.7186,30.3793,30.6829,184800.0
2012-12-05 13:00:00,51.56,51.65,51.5,51.54,251100.0,30.6888,30.7424,30.6531,30.6769,251100.0
2012-12-05 13:30:00,51.53,51.69,51.52,51.68,191900.0,30.671,30.7662,30.665,30.7603,191900.0
2012-12-05 14:00:00,51.68,51.84,51.54,51.56,218700.0,30.7603,30.8555,30.6769,30.6888,218700.0
2012-12-05 14:30:00,51.55,51.82,51.44,51.81,209700.0,30.6829,30.8436,30.6174,30.8376,209700.0
2012-12-05 15:00:00,51.81,51.88,51.7,51.84,284700.0,30.8376,30.8793,30.7722,30.8555,284700.0
2012-12-05 15:30:00,51.85,51.85,51.64,51.73,553100.0,30.8614,30.8614,30.7364,30.79,553100.0
2012-12-06 09:30:00,51.8,52.05,51.73,51.83,222800.0,30.8317,30.9805,30.79,30.8495,222800.0
2012-12-06 10:00:00,51.84,51.86,51.55,51.59,158600.0,30.8555,30.8674,30.6829,30.7067,158600.0
2012-12-06 10:30:00,51.6,51.61,51.35,51.49,175500.0,30.7126,30.7186,30.5638,30.6472,175500.0
2012-12-06 11:00:00,51.51,51.55,51.42,51.43,132100.0,30.6591,30.6829,30.6055,30.6115,132100.0
2012-12-06 11:30:00,51.43,51.6,51.36,51.55,96100.0,30.6115,30.7126,30.5698,30.6829,96100.0
2012-12-06 12:00:00,51.55,51.61,51.52,51.57,67000.0,30.6829,30.7186,30.665,30.6948,67000.0
2012-12-06 12:30:00,51.57,51.58,51.41,51.43,61100.0,30.6948,30.7007,30.5995,30.6115,61100.0
2012-12-06 13:00:00,51.43,51.59,51.43,51.57,64000.0,30.6115,30.7067,30.6115,30.6948,64000.0
2012-12-06 13:30:00,51.56,51.68,51.55,51.66,87400.0,30.6888,30.7603,30.6829,30.7484,87400.0
2012-12-06 14:00:00,51.67,51.67,51.5,51.59,64700.0,30.7543,30.7543,30.6531,30.7067,64700.0
2012-12-06 14:30:00,51.6,51.64,51.48,51.52,67700.0,30.7126,30.7364,30.6412,30.665,67700.0
2012-12-06 15:00:00,51.53,51.61,51.52,51.57,73800.0,30.671,30.7186,30.665,30.6948,73800.0
2012-12-06 15:30:00,51.56,51.64,51.49,51.52,233600.0,30.6888,30.7364,30.6472,30.665,233600.0
2012-12-07 09:30:00,51.81,51.98,51.5,51.58,208500.0,30.8376,30.9388,30.6531,30.7007,208500.0
2012-12-07 10:00:00,51.58,51.69,51.5,51.56,117700.0,30.7007,30.7662,30.6531,30.6888,117700.0
2012-12-07 10:30:00,51.55,51.72,51.54,51.65,97100.0,30.6829,30.7841,30.6769,30.7424,97100.0
2012-12-07 11:00:00,51.66,51.7,51.53,51.58,126800.0,30.7484,30.7722,30.671,30.7007,126800.0
2012-12-07 11:30:00,51.58,51.71,51.58,51.68,63800.0,30.7007,30.7781,30.7007,30.7603,63800.0
2012-12-07 12:00:00,51.67,51.67,51.55,51.57,84800.0,30.7543,30.7543,30.6829,30.6948,84800.0
2012-12-07 12:30:00,51.57,51.59,51.5,51.52,54100.0,30.6948,30.7067,30.6531,30.665,54100.0
2012-12-07 13:00:00,51.52,51.59,51.45,51.56,88600.0,30.665,30.7067,30.6234,30.6888,88600.0
2012-12-07 13:30:00,51.56,51.56,51.5,51.54,67000.0,30.6888,30.6888,30.6531,30.6769,67000.0
2012-12-07 14:00:00,51.54,51.56,51.46,51.51,82700.0,30.6769,30.6888,30.6293,30.6591,82700.0
2012-12-07 14:30:00,51.51,51.59,51.51,51.57,97400.0,30.6591,30.7067,30.6591,30.6948,97400.0
2012-12-07 15:00:00,51.58,51.62,51.53,51.57,104000.0,30.7007,30.7245,30.671,30.6948,104000.0
2012-12-07 15:30:00,51.58,51.69,51.57,51.69,263600.0,30.7007,30.7662,30.6948,30.7662,263600.0
2012-12-10 09:30:00,51.63,51.8,51.55,51.68,113000.0,30.7305,30.8317,30.6829,30.7603,113000.0
2012-12-10 10:00:00,51.67,51.76,51.58,51.6,102700.0,30.7543,30.8079,30.7007,30.7126,102700.0
2012-12-10 10:30:00,51.61,51.66,51.52,51.64,60500.0,30.7186,30.7484,30.665,30.7364,60500.0
2012-12-10 11:00:00,51.62,51.68,51.53,51.66,59200.0,30.7245,30.7603,30.671,30.7484,59200.0
2012-12-10 11:30:00,51.67,51.72,51.57,51.58,84000.0,30.7543,30.7841,30.6948,30.7007,84000.0
2012-12-10 12:00:00,51.57,51.64,51.54,51.57,82900.0,30.6948,30.7364,30.6769,30.6948,82900.0
2012-12-10 12:30:00,51.58,51.64,51.58,51.59,64500.0,30.7007,30.7364,30.7007,30.7067,64500.0
2012-12-10 13:00:00,51.59,51.64,51.58,51.61,47100.0,30.7067,30.7364,30.7007,30.7186,47100.0
2012-12-10 13:30:00,51.61,51.63,51.57,51.59,35500.0,30.7186,30.7305,30.6948,30.7067,35500.0
2012-12-10 14:00:00,51.58,51.6,51.55,51.58,48400.0,30.7007,30.7126,30.6829,30.7007,48400.0
2012-12-10 14:30:00,51.58,51.59,51.51,51.57,76100.0,30.7007,30.7067,30.6591,30.6948,76100.0
2012-12-10 15:00:00,51.56,51.6,51.54,51.59,72900.0,30.6888,30.7126,30.6769,30.7067,72900.0
2012-12-10 15:30:00,51.59,51.61,51.55,51.58,259000.0,30.7067,30.7186,30.6829,30.7007,259000.0
2012-12-11 09:30:00,51.63,51.84,51.57,51.7,114000.0,30.7305,30.8555,30.6948,30.7722,114000.0
2012-12-11 10:00:00,51.7,51.87,51.68,51.83,96300.0,30.7722,30.8733,30.7603,30.8495,96300.0
2012-12-11 10:30:00,51.81,51.86,51.71,51.75,95900.0,30.8376,30.8674,30.7781,30.8019,95900.0
2012-12-11 11:00:00,51.75,51.82,51.61,51.74,142800.0,30.8019,30.8436,30.7186,30.796,142800.0
2012-12-11 11:30:00,51.74,51.77,51.67,51.72,69200.0,30.796,30.8138,30.7543,30.7841,69200.0
2012-12-11 12:00:00,51.72,51.75,51.67,51.68,84600.0,30.7841,30.8019,30.7543,30.7603,84600.0
2012-12-11 12:30:00,51.68,51.75,51.68,51.74,73000.0,30.7603,30.8019,30.7603,30.796,73000.0
2012-12-11 13:00:00,51.75,51.79,51.68,51.7,117400.0,30.8019,30.8257,30.7603,30.7722,117400.0
2012-12-11 13:30:00,51.69,51.72,51.65,51.67,53500.0,30.7662,30.7841,30.7424,30.7543,53500.0
2012-12-11 14:00:00,51.67,51.68,51.48,51.49,179700.0,30.7543,30.7603,30.6412,30.6472,179700.0
2012-12-11 14:30:00,51.48,51.57,51.45,51.54,101300.0,30.6412,30.6948,30.6234,30.6769,101300.0
2012-12-11 15:00:00,51.54,51.54,51.44,51.53,86200.0,30.6769,30.6769,30.6174,30.671,86200.0
2012-12-11 15:30:00,51.53,51.6,51.49,51.59,251800.0,30.671,30.7126,30.6472,30.7067,251800.0
2012-12-12 09:30:00,51.74,51.82,51.55,51.69,126200.0,30.796,30.8436,30.6829,30.7662,126200.0
2012-12-12 10:00:00,51.67,51.69,51.57,51.6,138200.0,30.7543,30.7662,30.6948,30.7126,138200.0
2012-12-12 10:30:00,51.6,51.66,51.56,51.61,106300.0,30.7126,30.7484,30.6888,30.7186,106300.0
2012-12-12 11:00:00,51.61,51.68,51.59,51.61,130100.0,30.7186,30.7603,30.7067,30.7186,130100.0
2012-12-12 11:30:00,51.6,51.61,51.55,51.6,97100.0,30.7126,30.7186,30.6829,30.7126,97100.0
2012-12-12 12:00:00,51.6,51.64,51.51,51.53,105700.0,30.7126,30.7364,30.6591,30.671,105700.0
2012-12-12 12:30:00,51.54,51.83,51.44,51.81,134200.0,30.6769,30.8495,30.6174,30.8376,134200.0
2012-12-12 13:00:00,51.8,51.85,51.72,51.79,122200.0,30.8317,30.8614,30.7841,30.8257,122200.0
2012-12-12 13:30:00,51.8,51.83,51.76,51.81,74800.0,30.8317,30.8495,30.8079,30.8376,74800.0
2012-12-12 14:00:00,51.82,51.85,51.73,51.76,96600.0,30.8436,30.8614,30.79,30.8079,96600.0
2012-12-12 14:30:00,51.76,51.77,51.68,51.76,218700.0,30.8079,30.8138,30.7603,30.8079,218700.0
2012-12-12 15:00:00,51.76,51.77,51.59,51.63,123200.0,30.8079,30.8138,30.7067,30.7305,123200.0
2012-12-12 15:30:00,51.63,51.66,51.5,51.57,342600.0,30.7305,30.7484,30.6531,30.6948,342600.0
2012-12-13 09:30:00,51.49,51.62,51.4,51.52,91300.0,30.6472,30.7245,30.5936,30.665,91300.0
2012-12-13 10:00:00,51.5,51.53,51.41,51.46,106200.0,30.6531,30.671,30.5995,30.6293,106200.0
2012-12-13 10:30:00,51.46,51.52,51.38,51.39,73500.0,30.6293,30.665,30.5817,30.5876,73500.0
2012-12-13 11:00:00,51.4,51.41,51.25,51.41,61100.0,30.5936,30.5995,30.5043,30.5995,61100.0
2012-12-13 11:30:00,51.4,51.45,51.31,51.37,83300.0,30.5936,30.6234,30.54,30.5757,83300.0
2012-12-13 12:00:00,51.39,51.43,51.37,51.38,58200.0,30.5876,30.6115,30.5757,30.5817,58200.0
2012-12-13 12:30:00,51.38,51.43,51.3,51.37,38100.0,30.5817,30.6115,30.5341,30.5757,38100.0
2012-12-13 13:00:00,51.36,51.4,51.25,51.4,50800.0,30.5698,30.5936,30.5043,30.5936,50800.0
2012-12-13 13:30:00,51.4,51.4,51.22,51.25,42700.0,30.5936,30.5936,30.4865,30.5043,42700.0
2012-12-13 14:00:00,51.26,51.35,51.16,51.33,80600.0,30.5103,30.5638,30.4507,30.5519,80600.0
2012-12-13 14:30:00,51.33,51.33,51.23,51.32,55400.0,30.5519,30.5519,30.4924,30.546,55400.0
2012-12-13 15:00:00,51.3,51.32,51.21,51.26,81500.0,30.5341,30.546,30.4805,30.5103,81500.0
2012-12-13 15:30:00,51.27,51.44,51.26,51.36,240300.0,30.5162,30.6174,30.5103,30.5698,240300.0
2012-12-14 09:30:00,51.25,51.37,51.17,51.24,146600.0,30.5043,30.5757,30.4567,30.4984,146600.0
2012-12-14 10:00:00,51.24,51.26,51.13,51.21,101100.0,30.4984,30.5103,30.4329,30.4805,101100.0
2012-12-14 10:30:00,51.21,51.31,51.08,51.09,125100.0,30.4805,30.54,30.4031,30.4091,125100.0
2012-12-14 11:00:00,51.09,51.13,50.98,51.08,126300.0,30.4091,30.4329,30.3436,30.4031,126300.0
2012-12-14 11:30:00,51.08,51.12,50.96,51.08,93600.0,30.4031,30.4269,30.3317,30.4031,93600.0
2012-12-14 12:00:00,51.08,51.19,51.07,51.19,63400.0,30.4031,30.4686,30.3972,30.4686,63400.0
2012-12-14 12:30:00,51.19,51.2,51.14,51.15,59600.0,30.4686,30.4746,30.4388,30.4448,59600.0
2012-12-14 13:00:00,51.15,51.2,51.15,51.17,62800.0,30.4448,30.4746,30.4448,30.4567,62800.0
2012-12-14 13:30:00,51.19,51.28,51.18,51.24,54400.0,30.4686,30.5222,30.4627,30.4984,54400.0
2012-12-14 14:00:00,51.24,51.27,51.2,51.22,71900.0,30.4984,30.5162,30.4746,30.4865,71900.0
2012-12-14 14:30:00,51.23,51.24,51.13,51.16,58900.0,30.4924,30.4984,30.4329,30.4507,58900.0
2012-12-14 15:00:00,51.16,51.19,51.07,51.13,123100.0,30.4507,30.4686,30.3972,30.4329,123100.0
2012-12-14 15:30:00,51.13,51.21,51.08,51.19,252000.0,30.4329,30.4805,30.4031,30.4686,252000.0
2012-12-17 09:30:00,51.24,51.78,51.24,51.74,159300.0,30.4984,30.8198,30.4984,30.796,159300.0
2012-12-17 10:00:00,51.74,52.0,51.74,51.98,128900.0,30.796,30.9507,30.796,30.9388,128900.0
2012-12-17 10:30:00,51.98,52.04,51.81,51.81,160000.0,30.9388,30.9745,30.8376,30.8376,160000.0
2012-12-17 11:00:00,51.81,51.87,51.72,51.75,106500.0,30.8376,30.8733,30.7841,30.8019,106500.0
2012-12-17 11:30:00,51.74,51.81,51.65,51.68,118200.0,30.796,30.8376,30.7424,30.7603,118200.0
2012-12-17 12:00:00,51.67,51.81,51.67,51.75,105900.0,30.7543,30.8376,30.7543,30.8019,105900.0
2012-12-17 12:30:00,51.75,51.76,51.64,51.74,92300.0,30.8019,30.8079,30.7364,30.796,92300.0
2012-12-17 13:00:00,51.73,51.88,51.68,51.87,135700.0,30.79,30.8793,30.7603,30.8733,135700.0
2012-12-17 13:30:00,51.86,51.89,51.79,51.82,105300.0,30.8674,30.8852,30.8257,30.8436,105300.0
2012-12-17 14:00:00,51.82,51.98,51.82,51.91,115900.0,30.8436,30.9388,30.8436,30.8972,115900.0
2012-12-17 14:30:00,51.93,51.99,51.89,51.97,105100.0,30.9091,30.9448,30.8852,30.9329,105100.0
2012-12-17 15:00:00,51.98,51.98,51.84,51.84,131400.0,30.9388,30.9388,30.8555,30.8555,131400.0
2012-12-17 15:30:00,51.83,51.98,51.83,51.97,285100.0,30.8495,30.9388,30.8495,30.9329,285100.0
2012-12-18 09:30:00,51.88,52.0,51.76,51.94,219000.0,30.8793,30.9507,30.8079,30.915,219000.0
2012-12-18 10:00:00,51.94,51.99,51.89,51.98,267800.0,30.915,30.9448,30.8852,30.9388,267800.0
2012-12-18 10:30:00,51.98,52.22,51.97,51.98,147800.0,30.9388,31.0817,30.9329,30.9388,147800.0
2012-12-18 11:00:00,51.99,52.2,51.98,52.07,73600.0,30.9448,31.0698,30.9388,30.9924,73600.0
2012-12-18 11:30:00,52.08,52.1,51.87,51.89,91300.0,30.9983,31.0102,30.8733,30.8852,91300.0
2012-12-18 12:00:00,51.89,51.97,51.86,51.94,63900.0,30.8852,30.9329,30.8674,30.915,63900.0
2012-12-18 12:30:00,51.93,52.14,51.91,52.05,150000.0,30.9091,31.0341,30.8972,30.9805,150000.0
2012-12-18 13:00:00,52.04,52.13,52.03,52.09,107300.0,30.9745,31.0281,30.9686,31.0043,107300.0
2012-12-18 13:30:00,52.09,52.2,52.04,52.15,127200.0,31.0043,31.0698,30.9745,31.04,127200.0
2012-12-18 14:00:00,52.16,52.16,52.05,52.08,132200.0,31.046,31.046,30.9805,30.9983,132200.0
2012-12-18 14:30:00,52.07,52.11,52.05,52.1,160700.0,30.9924,31.0162,30.9805,31.0102,160700.0
2012-12-18 15:00:00,52.09,52.17,52.07,52.11,134400.0,31.0043,31.0519,30.9924,31.0162,134400.0
2012-12-18 15:30:00,52.1,52.3,52.09,52.22,320300.0,31.0102,31.1293,31.0043,31.0817,320300.0
2012-12-19 09:30:00,52.17,52.22,51.82,52.0,99700.0,31.0519,31.0817,30.8436,30.9507,99700.0
2012-12-19 10:00:00,52.01,52.04,51.93,51.95,135100.0,30.9567,30.9745,30.9091,30.921,135100.0
2012-12-19 10:30:00,51.95,52.0,51.85,51.93,193800.0,30.921,30.9507,30.8614,30.9091,193800.0
2012-12-19 11:00:00,51.93,51.96,51.8,51.89,101800.0,30.9091,30.9269,30.8317,30.8852,101800.0
2012-12-19 11:30:00,51.88,51.96,51.86,51.92,78900.0,30.8793,30.9269,30.8674,30.9031,78900.0
2012-12-19 12:00:00,51.91,51.96,51.82,51.84,87000.0,30.8972,30.9269,30.8436,30.8555,87000.0
2012-12-19 12:30:00,51.85,51.91,51.79,51.88,64300.0,30.8614,30.8972,30.8257,30.8793,64300.0
2012-12-19 13:00:00,51.88,52.01,51.88,52.0,47300.0,30.8793,30.9567,30.8793,30.9507,47300.0
2012-12-19 13:30:00,51.99,51.99,51.96,51.97,44600.0,30.9448,30.9448,30.9269,30.9329,44600.0
2012-12-19 14:00:00,51.97,51.99,51.87,51.89,104700.0,30.9329,30.9448,30.8733,30.8852,104700.0
2012-12-19 14:30:00,51.9,51.92,51.81,51.84,140500.0,30.8912,30.9031,30.8376,30.8555,140500.0
2012-12-19 15:00:00,51.83,51.85,51.78,51.83,231700.0,30.8495,30.8614,30.8198,30.8495,231700.0
2012-12-19 15:30:00,51.84,51.84,51.75,51.82,524500.0,30.8555,30.8555,30.8019,30.8436,524500.0
2012-12-20 09:30:00,52.27,52.4,51.92,51.94,256800.0,31.1114,31.1888,30.9031,30.915,256800.0
2012-12-20 10:00:00,51.96,52.24,51.92,52.14,149200.0,30.9269,31.0936,30.9031,31.0341,149200.0
2012-12-20 10:30:00,52.14,52.22,52.07,52.13,118800.0,31.0341,31.0817,30.9924,31.0281,118800.0
2012-12-20 11:00:00,52.12,52.16,52.01,52.1,146600.0,31.0221,31.046,30.9567,31.0102,146600.0
2012-12-20 11:30:00,52.09,52.09,51.96,51.98,159300.0,31.0043,31.0043,30.9269,30.9388,159300.0
2012-12-20 12:00:00,51.98,52.08,51.98,52.03,99600.0,30.9388,30.9983,30.9388,30.9686,99600.0
2012-12-20 12:30:00,52.03,52.05,52.0,52.04,84500.0,30.9686,30.9805,30.9507,30.9745,84500.0
2012-12-20 13:00:00,52.04,52.15,52.02,52.15,126600.0,30.9745,31.04,30.9626,31.04,126600.0
2012-12-20 13:30:00,52.14,52.26,52.11,52.22,100300.0,31.0341,31.1055,31.0162,31.0817,100300.0
2012-12-20 14:00:00,52.22,52.26,52.17,52.2,63600.0,31.0817,31.1055,31.0519,31.0698,63600.0
2012-12-20 14:30:00,52.2,52.25,52.16,52.22,94400.0,31.0698,31.0995,31.046,31.0817,94400.0
2012-12-20 15:00:00,52.22,52.24,52.14,52.16,90500.0,31.0817,31.0936,31.0341,31.046,90500.0
2012-12-20 15:30:00,52.15,52.21,52.1,52.2,465400.0,31.04,31.0757,31.0102,31.0698,465400.0
2012-12-21 09:30:00,52.02,52.2,51.78,52.15,1139400.0,30.9626,31.0698,30.8198,31.04,1139400.0
2012-12-21 10:00:00,52.17,52.3,52.07,52.12,206600.0,31.0519,31.1293,30.9924,31.0221,206600.0
2012-12-21 10:30:00,52.13,52.16,52.0,52.02,131400.0,31.0281,31.046,30.9507,30.9626,131400.0
2012-12-21 11:00:00,52.03,52.06,51.9,51.98,73600.0,30.9686,30.9864,30.8912,30.9388,73600.0
2012-12-21 11:30:00,51.98,52.01,51.79,51.89,135100.0,30.9388,30.9567,30.8257,30.8852,135100.0
2012-12-21 12:00:00,51.89,51.93,51.8,51.81,69700.0,30.8852,30.9091,30.8317,30.8376,69700.0
2012-12-21 12:30:00,51.8,51.9,51.78,51.88,103100.0,30.8317,30.8912,30.8198,30.8793,103100.0
2012-12-21 13:00:00,51.88,51.91,51.77,51.84,100900.0,30.8793,30.8972,30.8138,30.8555,100900.0
2012-12-21 13:30:00,51.84,52.05,51.84,52.05,118600.0,30.8555,30.9805,30.8555,30.9805,118600.0
2012-12-21 14:00:00,52.05,52.11,52.0,52.05,93700.0,30.9805,31.0162,30.9507,30.9805,93700.0
2012-12-21 14:30:00,52.03,52.1,51.96,52.08,93200.0,30.9686,31.0102,30.9269,30.9983,93200.0
2012-12-21 15:00:00,52.09,52.09,51.97,52.06,102800.0,31.0043,31.0043,30.9329,30.9864,102800.0
2012-12-21 15:30:00,52.05,52.14,51.93,51.94,414500.0,30.9805,31.0341,30.9091,30.915,414500.0
2012-12-24 09:30:00,51.85,51.85,51.5,51.73,156800.0,30.8614,30.8614,30.6531,30.79,156800.0
2012-12-24 10:00:00,51.72,51.82,51.68,51.72,101900.0,30.7841,30.8436,30.7603,30.7841,101900.0
2012-12-24 10:30:00,51.71,52.03,51.71,51.85,95500.0,30.7781,30.9686,30.7781,30.8614,95500.0
2012-12-24 11:00:00,51.84,51.88,51.7,51.73,87000.0,30.8555,30.8793,30.7722,30.79,87000.0
2012-12-24 11:30:00,51.74,51.87,51.73,51.86,85600.0,30.796,30.8733,30.79,30.8674,85600.0
2012-12-24 12:00:00,51.87,51.93,51.81,51.89,130400.0,30.8733,30.9091,30.8376,30.8852,130400.0
2012-12-24 12:30:00,51.88,51.98,51.79,51.93,179600.0,30.8793,30.9388,30.8257,30.9091,179600.0
2012-12-26 09:30:00,52.0,52.05,51.8,51.85,161200.0,30.9507,30.9805,30.8317,30.8614,161200.0
2012-12-26 10:00:00,51.87,52.07,51.84,51.94,162500.0,30.8733,30.9924,30.8555,30.915,162500.0
2012-12-26 10:30:00,51.93,51.96,51.89,51.92,76100.0,30.9091,30.9269,30.8852,30.9031,76100.0
2012-12-26 11:00:00,51.92,51.94,51.85,51.86,135000.0,30.9031,30.915,30.8614,30.8674,135000.0
2012-12-26 11:30:00,51.85,51.88,51.64,51.7,164600.0,30.8614,30.8793,30.7364,30.7722,164600.0
2012-12-26 12:00:00,51.7,51.79,51.68,51.73,96300.0,30.7722,30.8257,30.7603,30.79,96300.0
2012-12-26 12:30:00,51.73,51.89,51.71,51.84,93800.0,30.79,30.8852,30.7781,30.8555,93800.0
2012-12-26 13:00:00,51.84,51.9,51.76,51.89,87400.0,30.8555,30.8912,30.8079,30.8852,87400.0
2012-12-26 13:30:00,51.9,51.9,51.73,51.73,68500.0,30.8912,30.8912,30.79,30.79,68500.0
2012-12-26 14:00:00,51.73,51.8,51.69,51.76,102700.0,30.79,30.8317,30.7662,30.8079,102700.0
2012-12-26 14:30:00,51.76,51.83,51.69,51.81,95000.0,30.8079,30.8495,30.7662,30.8376,95000.0
2012-12-26 15:00:00,51.81,51.83,51.72,51.78,105500.0,30.8376,30.8495,30.7841,30.8198,105500.0
2012-12-26 15:30:00,51.78,51.8,51.66,51.73,323700.0,30.8198,30.8317,30.7484,30.79,323700.0
2012-12-27 09:30:00,51.71,51.84,51.5,51.72,208200.0,30.7781,30.8555,30.6531,30.7841,208200.0
2012-12-27 10:00:00,51.72,51.74,51.46,51.59,255300.0,30.7841,30.796,30.6293,30.7067,255300.0
2012-12-27 10:30:00,51.6,51.64,51.33,51.39,177300.0,30.7126,30.7364,30.5519,30.5876,177300.0
2012-12-27 11:00:00,51.41,51.57,51.41,51.56,141900.0,30.5995,30.6948,30.5995,30.6888,141900.0
2012-12-27 11:30:00,51.56,51.62,51.52,51.56,135200.0,30.6888,30.7245,30.665,30.6888,135200.0
2012-12-27 12:00:00,51.57,51.57,51.3,51.35,198600.0,30.6948,30.6948,30.5341,30.5638,198600.0
2012-12-27 12:30:00,51.35,51.39,51.25,51.38,152200.0,30.5638,30.5876,30.5043,30.5817,152200.0
2012-12-27 13:00:00,51.38,51.51,51.28,51.32,98600.0,30.5817,30.6591,30.5222,30.546,98600.0
2012-12-27 13:30:00,51.32,51.41,51.28,51.31,134000.0,30.546,30.5995,30.5222,30.54,134000.0
2012-12-27 14:00:00,51.3,51.31,51.21,51.28,97300.0,30.5341,30.54,30.4805,30.5222,97300.0
2012-12-27 14:30:00,51.27,51.57,51.25,51.49,142700.0,30.5162,30.6948,30.5043,30.6472,142700.0
2012-12-27 15:00:00,51.48,51.6,51.46,51.54,166700.0,30.6412,30.7126,30.6293,30.6769,166700.0
2012-12-27 15:30:00,51.55,51.76,51.55,51.62,281200.0,30.6829,30.8079,30.6829,30.7245,281200.0
2012-12-28 09:30:00,51.39,51.4,51.18,51.33,130800.0,30.5876,30.5936,30.4627,30.5519,130800.0
2012-12-28 10:00:00,51.31,51.51,51.21,51.31,116900.0,30.54,30.6591,30.4805,30.54,116900.0
2012-12-28 10:30:00,51.31,51.74,51.31,51.58,123700.0,30.54,30.796,30.54,30.7007,123700.0
2012-12-28 11:00:00,51.59,51.6,51.48,51.53,93300.0,30.7067,30.7126,30.6412,30.671,93300.0
2012-12-28 11:30:00,51.53,51.57,51.45,51.51,68000.0,30.671,30.6948,30.6234,30.6591,68000.0
2012-12-28 12:00:00,51.51,51.57,51.48,51.5,79700.0,30.6591,30.6948,30.6412,30.6531,79700.0
2012-12-28 12:30:00,51.5,51.58,51.43,51.44,65200.0,30.6531,30.7007,30.6115,30.6174,65200.0
2012-12-28 13:00:00,51.44,51.49,51.39,51.4,76700.0,30.6174,30.6472,30.5876,30.5936,76700.0
2012-12-28 13:30:00,51.4,51.43,51.33,51.36,50500.0,30.5936,30.6115,30.5519,30.5698,50500.0
2012-12-28 14:00:00,51.36,51.39,51.3,51.31,80300.0,30.5698,30.5876,30.5341,30.54,80300.0
2012-12-28 14:30:00,51.31,51.31,51.27,51.28,51600.0,30.54,30.54,30.5162,30.5222,51600.0
2012-12-28 15:00:00,51.29,51.37,51.26,51.33,130900.0,30.5281,30.5757,30.5103,30.5519,130900.0
2012-12-28 15:30:00,51.33,51.35,51.06,51.09,470000.0,30.5519,30.5638,30.3912,30.4091,470000.0
2012-12-31 09:30:00,50.91,51.14,50.75,50.94,216500.0,30.3019,30.4388,30.2067,30.3198,216500.0
2012-12-31 10:00:00,50.95,51.25,50.9,51.15,124300.0,30.3258,30.5043,30.296,30.4448,124300.0
2012-12-31 10:30:00,51.15,51.22,51.07,51.17,106700.0,30.4448,30.4865,30.3972,30.4567,106700.0
2012-12-31 11:00:00,51.17,51.31,51.16,51.17,140700.0,30.4567,30.54,30.4507,30.4567,140700.0
2012-12-31 11:30:00,51.17,51.24,51.06,51.11,158000.0,30.4567,30.4984,30.3912,30.421,158000.0
2012-12-31 12:00:00,51.1,51.19,51.1,51.15,73900.0,30.415,30.4686,30.415,30.4448,73900.0
2012-12-31 12:30:00,51.16,51.52,51.15,51.26,113700.0,30.4507,30.665,30.4448,30.5103,113700.0
2012-12-31 13:00:00,51.26,51.34,51.13,51.28,117900.0,30.5103,30.5579,30.4329,30.5222,117900.0
2012-12-31 13:30:00,51.27,51.49,51.21,51.29,106900.0,30.5162,30.6472,30.4805,30.5281,106900.0
2012-12-31 14:00:00,51.29,51.4,51.22,51.38,63600.0,30.5281,30.5936,30.4865,30.5817,63600.0
2012-12-31 14:30:00,51.38,51.55,51.28,51.5,77300.0,30.5817,30.6829,30.5222,30.6531,77300.0
2012-12-31 15:00:00,51.5,51.57,51.35,51.44,105000.0,30.6531,30.6948,30.5638,30.6174,105000.0
2012-12-31 15:30:00,51.44,51.87,51.41,51.81,455900.0,30.6174,30.8733,30.5995,30.8376,455900.0
2013-01-02 09:30:00,52.36,52.93,52.36,52.78,261100.0,31.165,31.5043,31.165,31.415,261100.0
2013-01-02 10:00:00,52.81,52.96,52.69,52.73,167100.0,31.4328,31.5221,31.3614,31.3852,167100.0
2013-01-02 10:30:00,52.73,52.8,52.66,52.74,111400.0,31.3852,31.4269,31.3436,31.3912,111400.0
2013-01-02 11:00:00,52.74,52.85,52.7,52.81,180000.0,31.3912,31.4566,31.3674,31.4328,180000.0
2013-01-02 11:30:00,52.8,52.87,52.68,52.83,193100.0,31.4269,31.4686,31.3555,31.4447,193100.0
2013-01-02 12:00:00,52.82,52.84,52.63,52.66,84700.0,31.4388,31.4507,31.3257,31.3436,84700.0
2013-01-02 12:30:00,52.67,52.71,52.59,52.6,82500.0,31.3495,31.3733,31.3019,31.3078,82500.0
2013-01-02 13:00:00,52.59,52.65,52.54,52.62,71200.0,31.3019,31.3376,31.2721,31.3197,71200.0
2013-01-02 13:30:00,52.63,52.65,52.55,52.55,65900.0,31.3257,31.3376,31.2781,31.2781,65900.0
2013-01-02 14:00:00,52.55,52.64,52.55,52.61,93500.0,31.2781,31.3317,31.2781,31.3138,93500.0
2013-01-02 14:30:00,52.61,52.61,52.53,52.6,115200.0,31.3138,31.3138,31.2662,31.3078,115200.0
2013-01-02 15:00:00,52.61,52.69,52.61,52.63,111400.0,31.3138,31.3614,31.3138,31.3257,111400.0
2013-01-02 15:30:00,52.63,52.93,52.63,52.93,418200.0,31.3257,31.5043,31.3257,31.5043,418200.0
2013-01-03 09:30:00,52.86,53.14,52.63,52.93,124300.0,31.4626,31.6293,31.3257,31.5043,124300.0
2013-01-03 10:00:00,52.9,52.98,52.83,52.96,78800.0,31.4864,31.534,31.4447,31.5221,78800.0
2013-01-03 10:30:00,52.96,53.05,52.93,52.97,82700.0,31.5221,31.5757,31.5043,31.5281,82700.0
2013-01-03 11:00:00,52.97,53.13,52.96,53.09,99900.0,31.5281,31.6233,31.5221,31.5995,99900.0
2013-01-03 11:30:00,53.09,53.16,53.04,53.04,49300.0,31.5995,31.6412,31.5697,31.5697,49300.0
2013-01-03 12:00:00,53.04,53.17,53.04,53.05,33700.0,31.5697,31.6471,31.5697,31.5757,33700.0
2013-01-03 12:30:00,53.06,53.12,53.02,53.09,42500.0,31.5816,31.6174,31.5578,31.5995,42500.0
2013-01-03 13:00:00,53.09,53.12,53.08,53.12,31600.0,31.5995,31.6174,31.5935,31.6174,31600.0
2013-01-03 13:30:00,53.12,53.15,53.08,53.11,54800.0,31.6174,31.6352,31.5935,31.6114,54800.0
2013-01-03 14:00:00,53.11,53.11,52.93,52.93,116400.0,31.6114,31.6114,31.5043,31.5043,116400.0
2013-01-03 14:30:00,52.93,53.08,52.88,53.05,100500.0,31.5043,31.5935,31.4745,31.5757,100500.0
2013-01-03 15:00:00,53.04,53.08,52.97,53.01,103100.0,31.5697,31.5935,31.5281,31.5519,103100.0
2013-01-03 15:30:00,53.01,53.03,52.85,52.98,371500.0,31.5519,31.5638,31.4566,31.534,371500.0
2013-01-04 09:30:00,53.0,53.1,52.97,53.04,132200.0,31.5459,31.6054,31.5281,31.5697,132200.0
2013-01-04 10:00:00,53.06,53.14,53.01,53.07,120500.0,31.5816,31.6293,31.5519,31.5876,120500.0
2013-01-04 10:30:00,53.08,53.13,53.03,53.1,120400.0,31.5935,31.6233,31.5638,31.6054,120400.0
2013-01-04 11:00:00,53.11,53.2,53.09,53.18,74900.0,31.6114,31.665,31.5995,31.6531,74900.0
2013-01-04 11:30:00,53.17,53.27,53.16,53.16,82000.0,31.6471,31.7066,31.6412,31.6412,82000.0
2013-01-04 12:00:00,53.17,53.23,53.16,53.21,64100.0,31.6471,31.6828,31.6412,31.6709,64100.0
2013-01-04 12:30:00,53.21,53.54,53.19,53.52,292000.0,31.6709,31.8673,31.659,31.8554,292000.0
2013-01-04 13:00:00,53.52,53.8,53.47,53.8,299500.0,31.8554,32.0221,31.8257,32.0221,299500.0
2013-01-04 13:30:00,53.79,53.79,53.62,53.71,214200.0,32.0161,32.0161,31.915,31.9685,214200.0
2013-01-04 14:00:00,53.7,53.98,53.59,53.79,324000.0,31.9626,32.1292,31.8971,32.0161,324000.0
2013-01-04 14:30:00,53.79,53.8,53.48,53.49,197600.0,32.0161,32.0221,31.8316,31.8376,197600.0
2013-01-04 15:00:00,53.48,53.63,53.46,53.6,174600.0,31.8316,31.9209,31.8197,31.9031,174600.0
2013-01-04 15:30:00,53.61,53.67,53.53,53.53,420100.0,31.909,31.9447,31.8614,31.8614,420100.0
2013-01-07 09:30:00,53.06,53.22,52.87,52.91,243300.0,31.5816,31.6769,31.4686,31.4924,243300.0
2013-01-07 10:00:00,52.9,52.94,52.75,52.85,137400.0,31.4864,31.5102,31.3971,31.4566,137400.0
2013-01-07 10:30:00,52.83,52.9,52.75,52.79,107000.0,31.4447,31.4864,31.3971,31.4209,107000.0
2013-01-07 11:00:00,52.79,52.82,52.63,52.63,119300.0,31.4209,31.4388,31.3257,31.3257,119300.0
2013-01-07 11:30:00,52.64,52.68,52.59,52.68,90300.0,31.3317,31.3555,31.3019,31.3555,90300.0
2013-01-07 12:00:00,52.68,52.69,52.62,52.66,108000.0,31.3555,31.3614,31.3197,31.3436,108000.0
2013-01-07 12:30:00,52.66,52.68,52.55,52.57,85300.0,31.3436,31.3555,31.2781,31.29,85300.0
2013-01-07 13:00:00,52.58,52.65,52.58,52.62,47400.0,31.2959,31.3376,31.2959,31.3197,47400.0
2013-01-07 13:30:00,52.61,52.67,52.59,52.62,71300.0,31.3138,31.3495,31.3019,31.3197,71300.0
2013-01-07 14:00:00,52.62,52.67,52.59,52.62,80000.0,31.3197,31.3495,31.3019,31.3197,80000.0
2013-01-07 14:30:00,52.62,52.69,52.61,52.67,78500.0,31.3197,31.3614,31.3138,31.3495,78500.0
2013-01-07 15:00:00,52.67,52.77,52.62,52.75,150300.0,31.3495,31.409,31.3197,31.3971,150300.0
2013-01-07 15:30:00,52.75,52.77,52.61,52.66,444000.0,31.3971,31.409,31.3138,31.3436,444000.0
2013-01-08 09:30:00,52.5,52.84,52.45,52.64,157900.0,31.2483,31.4507,31.2186,31.3317,157900.0
2013-01-08 10:00:00,52.62,52.73,52.46,52.58,152900.0,31.3197,31.3852,31.2245,31.2959,152900.0
2013-01-08 10:30:00,52.59,52.66,52.5,52.65,94300.0,31.3019,31.3436,31.2483,31.3376,94300.0
2013-01-08 11:00:00,52.64,52.7,52.62,52.68,116600.0,31.3317,31.3674,31.3197,31.3555,116600.0
2013-01-08 11:30:00,52.68,52.69,52.45,52.51,134500.0,31.3555,31.3614,31.2186,31.2543,134500.0
2013-01-08 12:00:00,52.52,52.52,52.42,52.46,67100.0,31.2602,31.2602,31.2007,31.2245,67100.0
2013-01-08 12:30:00,52.47,52.49,52.36,52.39,75600.0,31.2305,31.2424,31.165,31.1829,75600.0
2013-01-08 13:00:00,52.4,52.42,52.3,52.32,76500.0,31.1888,31.2007,31.1293,31.1412,76500.0
2013-01-08 13:30:00,52.32,52.34,52.29,52.3,87100.0,31.1412,31.1531,31.1233,31.1293,87100.0
2013-01-08 14:00:00,52.31,52.33,52.21,52.21,68900.0,31.1352,31.1471,31.0757,31.0757,68900.0
2013-01-08 14:30:00,52.21,52.25,52.19,52.22,103600.0,31.0757,31.0995,31.0638,31.0817,103600.0
2013-01-08 15:00:00,52.22,52.3,52.22,52.3,118500.0,31.0817,31.1293,31.0817,31.1293,118500.0
2013-01-08 15:30:00,52.31,52.37,52.25,52.36,430000.0,31.1352,31.1709,31.0995,31.165,430000.0
2013-01-09 09:30:00,52.35,52.39,51.92,52.05,196600.0,31.159,31.1829,30.9031,30.9805,196600.0
2013-01-09 10:00:00,52.07,52.12,52.03,52.09,104200.0,30.9924,31.0221,30.9686,31.0043,104200.0
2013-01-09 10:30:00,52.1,52.15,52.08,52.12,94800.0,31.0102,31.04,30.9983,31.0221,94800.0
2013-01-09 11:00:00,52.12,52.14,52.07,52.11,82500.0,31.0221,31.0341,30.9924,31.0162,82500.0
2013-01-09 11:30:00,52.11,52.14,52.05,52.06,88000.0,31.0162,31.0341,30.9805,30.9864,88000.0
2013-01-09 12:00:00,52.06,52.09,52.02,52.03,100900.0,30.9864,31.0043,30.9626,30.9686,100900.0
2013-01-09 12:30:00,52.04,52.08,51.97,52.05,86900.0,30.9745,30.9983,30.9329,30.9805,86900.0
2013-01-09 13:00:00,52.05,52.08,51.99,52.0,73100.0,30.9805,30.9983,30.9448,30.9507,73100.0
2013-01-09 13:30:00,52.0,52.07,52.0,52.04,76000.0,30.9507,30.9924,30.9507,30.9745,76000.0
2013-01-09 14:00:00,52.04,52.12,52.03,52.11,58000.0,30.9745,31.0221,30.9686,31.0162,58000.0
2013-01-09 14:30:00,52.1,52.12,52.04,52.05,74900.0,31.0102,31.0221,30.9745,30.9805,74900.0
2013-01-09 15:00:00,52.04,52.1,52.03,52.07,94500.0,30.9745,31.0102,30.9686,30.9924,94500.0
2013-01-09 15:30:00,52.06,52.2,52.06,52.2,355300.0,30.9864,31.0698,30.9864,31.0698,355300.0
2013-01-10 09:30:00,52.32,52.38,52.18,52.19,120300.0,31.1412,31.1769,31.0579,31.0638,120300.0
2013-01-10 10:00:00,52.2,52.29,52.17,52.22,126800.0,31.0698,31.1233,31.0519,31.0817,126800.0
2013-01-10 10:30:00,52.22,52.22,52.07,52.07,154700.0,31.0817,31.0817,30.9924,30.9924,154700.0
2013-01-10 11:00:00,52.06,52.16,52.05,52.16,152300.0,30.9864,31.046,30.9805,31.046,152300.0
2013-01-10 11:30:00,52.16,52.18,52.07,52.15,102500.0,31.046,31.0579,30.9924,31.04,102500.0
2013-01-10 12:00:00,52.15,52.18,52.13,52.17,177400.0,31.04,31.0579,31.0281,31.0519,177400.0
2013-01-10 12:30:00,52.17,52.27,52.15,52.26,99700.0,31.0519,31.1114,31.04,31.1055,99700.0
2013-01-10 13:00:00,52.27,52.27,52.16,52.16,86300.0,31.1114,31.1114,31.046,31.046,86300.0
2013-01-10 13:30:00,52.16,52.19,52.12,52.13,76600.0,31.046,31.0638,31.0221,31.0281,76600.0
2013-01-10 14:00:00,52.14,52.17,52.05,52.07,94900.0,31.0341,31.0519,30.9805,30.9924,94900.0
2013-01-10 14:30:00,52.07,52.18,52.07,52.14,92700.0,30.9924,31.0579,30.9924,31.0341,92700.0
2013-01-10 15:00:00,52.14,52.18,52.08,52.11,212500.0,31.0341,31.0579,30.9983,31.0162,212500.0
2013-01-10 15:30:00,52.11,52.22,52.08,52.22,707900.0,31.0162,31.0817,30.9983,31.0817,707900.0
2013-01-11 09:30:00,52.21,52.37,52.16,52.32,172200.0,31.0757,31.1709,31.046,31.1412,172200.0
2013-01-11 10:00:00,52.33,52.35,52.2,52.23,120700.0,31.1471,31.159,31.0698,31.0876,120700.0
2013-01-11 10:30:00,52.22,52.28,52.16,52.22,139600.0,31.0817,31.1174,31.046,31.0817,139600.0
2013-01-11 11:00:00,52.23,52.29,52.22,52.26,117600.0,31.0876,31.1233,31.0817,31.1055,117600.0
2013-01-11 11:30:00,52.26,52.32,52.25,52.27,76500.0,31.1055,31.1412,31.0995,31.1114,76500.0
2013-01-11 12:00:00,52.27,52.28,52.21,52.24,155900.0,31.1114,31.1174,31.0757,31.0936,155900.0
2013-01-11 12:30:00,52.24,52.27,52.23,52.25,65600.0,31.0936,31.1114,31.0876,31.0995,65600.0
2013-01-11 13:00:00,52.25,52.26,52.23,52.24,97900.0,31.0995,31.1055,31.0876,31.0936,97900.0
2013-01-11 13:30:00,52.24,52.3,52.24,52.28,114400.0,31.0936,31.1293,31.0936,31.1174,114400.0
2013-01-11 14:00:00,52.29,52.33,52.28,52.31,96500.0,31.1233,31.1471,31.1174,31.1352,96500.0
2013-01-11 14:30:00,52.31,52.32,52.26,52.29,78400.0,31.1352,31.1412,31.1055,31.1233,78400.0
2013-01-11 15:00:00,52.28,52.33,52.24,52.31,112800.0,31.1174,31.1471,31.0936,31.1352,112800.0
2013-01-11 15:30:00,52.3,52.43,52.3,52.43,694700.0,31.1293,31.2067,31.1293,31.2067,694700.0
2013-01-14 09:30:00,52.45,52.51,52.25,52.42,139800.0,31.2186,31.2543,31.0995,31.2007,139800.0
2013-01-14 10:00:00,52.42,52.45,52.34,52.43,76900.0,31.2007,31.2186,31.1531,31.2067,76900.0
2013-01-14 10:30:00,52.44,52.53,52.44,52.46,64600.0,31.2126,31.2662,31.2126,31.2245,64600.0
2013-01-14 11:00:00,52.46,52.52,52.43,52.49,60600.0,31.2245,31.2602,31.2067,31.2424,60600.0
2013-01-14 11:30:00,52.49,52.5,52.44,52.46,71100.0,31.2424,31.2483,31.2126,31.2245,71100.0
2013-01-14 12:00:00,52.47,52.51,52.4,52.4,69400.0,31.2305,31.2543,31.1888,31.1888,69400.0
2013-01-14 12:30:00,52.4,52.46,52.4,52.45,34600.0,31.1888,31.2245,31.1888,31.2186,34600.0
2013-01-14 13:00:00,52.44,52.49,52.43,52.48,61600.0,31.2126,31.2424,31.2067,31.2364,61600.0
2013-01-14 13:30:00,52.48,52.49,52.44,52.47,54100.0,31.2364,31.2424,31.2126,31.2305,54100.0
2013-01-14 14:00:00,52.48,52.51,52.44,52.51,77100.0,31.2364,31.2543,31.2126,31.2543,77100.0
2013-01-14 14:30:00,52.51,52.54,52.49,52.51,138100.0,31.2543,31.2721,31.2424,31.2543,138100.0
2013-01-14 15:00:00,52.5,52.54,52.45,52.45,75300.0,31.2483,31.2721,31.2186,31.2186,75300.0
2013-01-14 15:30:00,52.45,52.46,52.35,52.4,201900.0,31.2186,31.2245,31.159,31.1888,201900.0
2013-01-15 09:30:00,52.31,52.36,52.13,52.22,117100.0,31.1352,31.165,31.0281,31.0817,117100.0
2013-01-15 10:00:00,52.21,52.25,52.13,52.15,75000.0,31.0757,31.0995,31.0281,31.04,75000.0
2013-01-15 10:30:00,52.15,52.32,52.15,52.23,56900.0,31.04,31.1412,31.04,31.0876,56900.0
2013-01-15 11:00:00,52.23,52.28,52.19,52.24,42100.0,31.0876,31.1174,31.0638,31.0936,42100.0
2013-01-15 11:30:00,52.25,52.32,52.25,52.28,59100.0,31.0995,31.1412,31.0995,31.1174,59100.0
2013-01-15 12:00:00,52.28,52.31,52.25,52.26,38700.0,31.1174,31.1352,31.0995,31.1055,38700.0
2013-01-15 12:30:00,52.26,52.32,52.26,52.32,57200.0,31.1055,31.1412,31.1055,31.1412,57200.0
2013-01-15 13:00:00,52.31,52.4,52.31,52.36,180200.0,31.1352,31.1888,31.1352,31.165,180200.0
2013-01-15 13:30:00,52.37,52.42,52.34,52.38,115900.0,31.1709,31.2007,31.1531,31.1769,115900.0
2013-01-15 14:00:00,52.38,52.42,52.36,52.39,85100.0,31.1769,31.2007,31.165,31.1829,85100.0
2013-01-15 14:30:00,52.39,52.46,52.36,52.42,139400.0,31.1829,31.2245,31.165,31.2007,139400.0
2013-01-15 15:00:00,52.43,52.46,52.39,52.42,88100.0,31.2067,31.2245,31.1829,31.2007,88100.0
2013-01-15 15:30:00,52.43,52.54,52.42,52.52,543100.0,31.2067,31.2721,31.2007,31.2602,543100.0
2013-01-16 09:30:00,52.54,52.65,52.38,52.51,438200.0,31.2721,31.3376,31.1769,31.2543,438200.0
2013-01-16 10:00:00,52.5,52.62,52.45,52.5,188100.0,31.2483,31.3197,31.2186,31.2483,188100.0
2013-01-16 10:30:00,52.5,52.5,52.39,52.45,244200.0,31.2483,31.2483,31.1829,31.2186,244200.0
2013-01-16 11:00:00,52.46,52.46,52.34,52.35,363600.0,31.2245,31.2245,31.1531,31.159,363600.0
2013-01-16 11:30:00,52.36,52.4,52.32,52.35,75200.0,31.165,31.1888,31.1412,31.159,75200.0
2013-01-16 12:00:00,52.35,52.38,52.28,52.28,54200.0,31.159,31.1769,31.1174,31.1174,54200.0
2013-01-16 12:30:00,52.28,52.36,52.26,52.31,74900.0,31.1174,31.165,31.1055,31.1352,74900.0
2013-01-16 13:00:00,52.31,52.38,52.3,52.35,55300.0,31.1352,31.1769,31.1293,31.159,55300.0
2013-01-16 13:30:00,52.35,52.42,52.35,52.39,55200.0,31.159,31.2007,31.159,31.1829,55200.0
2013-01-16 14:00:00,52.4,52.4,52.32,52.35,54600.0,31.1888,31.1888,31.1412,31.159,54600.0
2013-01-16 14:30:00,52.35,52.36,52.3,52.34,78500.0,31.159,31.165,31.1293,31.1531,78500.0
2013-01-16 15:00:00,52.35,52.36,52.32,52.33,69100.0,31.159,31.165,31.1412,31.1471,69100.0
2013-01-16 15:30:00,52.33,52.4,52.32,52.38,345700.0,31.1471,31.1888,31.1412,31.1769,345700.0
2013-01-17 09:30:00,52.55,52.71,52.33,52.48,130100.0,31.2781,31.3733,31.1471,31.2364,130100.0
2013-01-17 10:00:00,52.48,52.5,52.37,52.45,69900.0,31.2364,31.2483,31.1709,31.2186,69900.0
2013-01-17 10:30:00,52.45,52.5,52.36,52.4,101800.0,31.2186,31.2483,31.165,31.1888,101800.0
2013-01-17 11:00:00,52.4,52.43,52.36,52.42,80300.0,31.1888,31.2067,31.165,31.2007,80300.0
2013-01-17 11:30:00,52.41,52.47,52.39,52.4,81000.0,31.1948,31.2305,31.1829,31.1888,81000.0
2013-01-17 12:00:00,52.4,52.56,52.39,52.54,50200.0,31.1888,31.284,31.1829,31.2721,50200.0
2013-01-17 12:30:00,52.54,52.58,52.52,52.53,49600.0,31.2721,31.2959,31.2602,31.2662,49600.0
2013-01-17 13:00:00,52.53,52.57,52.51,52.55,51700.0,31.2662,31.29,31.2543,31.2781,51700.0
2013-01-17 13:30:00,52.55,52.58,52.49,52.58,54200.0,31.2781,31.2959,31.2424,31.2959,54200.0
2013-01-17 14:00:00,52.57,52.63,52.51,52.59,93200.0,31.29,31.3257,31.2543,31.3019,93200.0
2013-01-17 14:30:00,52.59,52.6,52.51,52.57,71100.0,31.3019,31.3078,31.2543,31.29,71100.0
2013-01-17 15:00:00,52.56,52.6,52.5,52.55,105200.0,31.284,31.3078,31.2483,31.2781,105200.0
2013-01-17 15:30:00,52.54,52.56,52.41,52.42,290000.0,31.2721,31.284,31.1948,31.2007,290000.0
2013-01-18 09:30:00,52.47,52.6,52.35,52.54,649400.0,31.2305,31.3078,31.159,31.2721,649400.0
2013-01-18 10:00:00,52.55,52.65,52.45,52.46,165700.0,31.2781,31.3376,31.2186,31.2245,165700.0
2013-01-18 10:30:00,52.46,52.66,52.43,52.66,212800.0,31.2245,31.3436,31.2067,31.3436,212800.0
2013-01-18 11:00:00,52.65,52.69,52.58,52.66,104900.0,31.3376,31.3614,31.2959,31.3436,104900.0
2013-01-18 11:30:00,52.66,52.69,52.54,52.58,113600.0,31.3436,31.3614,31.2721,31.2959,113600.0
2013-01-18 12:00:00,52.59,52.65,52.58,52.61,92000.0,31.3019,31.3376,31.2959,31.3138,92000.0
2013-01-18 12:30:00,52.6,52.64,52.55,52.61,42500.0,31.3078,31.3317,31.2781,31.3138,42500.0
2013-01-18 13:00:00,52.62,52.66,52.6,52.63,39600.0,31.3197,31.3436,31.3078,31.3257,39600.0
2013-01-18 13:30:00,52.62,52.65,52.55,52.57,55700.0,31.3197,31.3376,31.2781,31.29,55700.0
2013-01-18 14:00:00,52.57,52.59,52.55,52.55,54700.0,31.29,31.3019,31.2781,31.2781,54700.0
2013-01-18 14:30:00,52.56,52.65,52.55,52.61,60100.0,31.284,31.3376,31.2781,31.3138,60100.0
2013-01-18 15:00:00,52.61,52.64,52.57,52.64,83800.0,31.3138,31.3317,31.29,31.3317,83800.0
2013-01-18 15:30:00,52.64,52.92,52.64,52.91,479700.0,31.3317,31.4983,31.3317,31.4924,479700.0
2013-01-22 09:30:00,52.85,53.02,52.65,52.98,169000.0,31.4566,31.5578,31.3376,31.534,169000.0
2013-01-22 10:00:00,52.98,52.98,52.84,52.87,95200.0,31.534,31.534,31.4507,31.4686,95200.0
2013-01-22 10:30:00,52.88,52.95,52.83,52.91,62200.0,31.4745,31.5162,31.4447,31.4924,62200.0
2013-01-22 11:00:00,52.91,53.02,52.88,52.98,66500.0,31.4924,31.5578,31.4745,31.534,66500.0
2013-01-22 11:30:00,52.98,53.04,52.94,53.02,42400.0,31.534,31.5697,31.5102,31.5578,42400.0
2013-01-22 12:00:00,53.02,53.13,53.02,53.09,45400.0,31.5578,31.6233,31.5578,31.5995,45400.0
2013-01-22 12:30:00,53.09,53.14,53.07,53.08,64900.0,31.5995,31.6293,31.5876,31.5935,64900.0
2013-01-22 13:00:00,53.08,53.16,53.07,53.13,81100.0,31.5935,31.6412,31.5876,31.6233,81100.0
2013-01-22 13:30:00,53.14,53.16,53.09,53.16,60800.0,31.6293,31.6412,31.5995,31.6412,60800.0
2013-01-22 14:00:00,53.15,53.21,53.12,53.2,65600.0,31.6352,31.6709,31.6174,31.665,65600.0
2013-01-22 14:30:00,53.2,53.25,53.19,53.23,66100.0,31.665,31.6947,31.659,31.6828,66100.0
2013-01-22 15:00:00,53.24,53.37,53.2,53.36,171500.0,31.6888,31.7662,31.665,31.7602,171500.0
2013-01-22 15:30:00,53.37,53.38,53.27,53.29,351000.0,31.7662,31.7721,31.7066,31.7185,351000.0
2013-01-23 09:30:00,53.12,53.22,52.9,53.22,195400.0,31.6174,31.6769,31.4864,31.6769,195400.0
2013-01-23 10:00:00,53.19,53.42,53.07,53.29,186600.0,31.659,31.7959,31.5876,31.7185,186600.0
2013-01-23 10:30:00,53.29,53.32,53.2,53.32,98500.0,31.7185,31.7364,31.665,31.7364,98500.0
2013-01-23 11:00:00,53.32,53.34,53.24,53.24,98600.0,31.7364,31.7483,31.6888,31.6888,98600.0
2013-01-23 11:30:00,53.24,53.3,53.19,53.28,65700.0,31.6888,31.7245,31.659,31.7126,65700.0
2013-01-23 12:00:00,53.28,53.3,53.22,53.23,71300.0,31.7126,31.7245,31.6769,31.6828,71300.0
2013-01-23 12:30:00,53.23,53.39,53.21,53.3,185000.0,31.6828,31.7781,31.6709,31.7245,185000.0
2013-01-23 13:00:00,53.29,53.42,53.29,53.41,182300.0,31.7185,31.7959,31.7185,31.79,182300.0
2013-01-23 13:30:00,53.41,53.48,53.38,53.45,110600.0,31.79,31.8316,31.7721,31.8138,110600.0
2013-01-23 14:00:00,53.45,53.46,53.38,53.4,106200.0,31.8138,31.8197,31.7721,31.784,106200.0
2013-01-23 14:30:00,53.39,53.42,53.37,53.42,65000.0,31.7781,31.7959,31.7662,31.7959,65000.0
2013-01-23 15:00:00,53.42,53.45,53.4,53.44,94400.0,31.7959,31.8138,31.784,31.8078,94400.0
2013-01-23 15:30:00,53.43,53.43,53.36,53.37,276800.0,31.8019,31.8019,31.7602,31.7662,276800.0
2013-01-24 09:30:00,53.48,53.85,53.42,53.7,133100.0,31.8316,32.0519,31.7959,31.9626,133100.0
2013-01-24 10:00:00,53.71,53.74,53.64,53.68,72500.0,31.9685,31.9864,31.9269,31.9507,72500.0
2013-01-24 10:30:00,53.68,53.73,53.62,53.67,83700.0,31.9507,31.9804,31.915,31.9447,83700.0
2013-01-24 11:00:00,53.69,53.87,53.67,53.83,122800.0,31.9566,32.0638,31.9447,32.0399,122800.0
2013-01-24 11:30:00,53.83,53.87,53.78,53.8,76400.0,32.0399,32.0638,32.0102,32.0221,76400.0
2013-01-24 12:00:00,53.8,53.84,53.78,53.82,64200.0,32.0221,32.0459,32.0102,32.034,64200.0
2013-01-24 12:30:00,53.82,53.83,53.75,53.8,71800.0,32.034,32.0399,31.9923,32.0221,71800.0
2013-01-24 13:00:00,53.78,53.83,53.74,53.74,57500.0,32.0102,32.0399,31.9864,31.9864,57500.0
2013-01-24 13:30:00,53.74,53.75,53.66,53.7,96100.0,31.9864,31.9923,31.9388,31.9626,96100.0
2013-01-24 14:00:00,53.71,53.73,53.66,53.7,104200.0,31.9685,31.9804,31.9388,31.9626,104200.0
2013-01-24 14:30:00,53.7,53.86,53.7,53.83,90500.0,31.9626,32.0578,31.9626,32.0399,90500.0
2013-01-24 15:00:00,53.82,53.86,53.79,53.81,121400.0,32.034,32.0578,32.0161,32.028,121400.0
2013-01-24 15:30:00,53.81,53.89,53.78,53.79,214100.0,32.028,32.0757,32.0102,32.0161,214100.0
2013-01-25 09:30:00,53.86,54.09,53.64,53.68,182000.0,32.0578,32.1947,31.9269,31.9507,182000.0
2013-01-25 10:00:00,53.67,53.68,53.5,53.53,109900.0,31.9447,31.9507,31.8435,31.8614,109900.0
2013-01-25 10:30:00,53.54,53.55,53.43,53.46,104500.0,31.8673,31.8733,31.8019,31.8197,104500.0
2013-01-25 11:00:00,53.46,53.5,53.4,53.45,103200.0,31.8197,31.8435,31.784,31.8138,103200.0
2013-01-25 11:30:00,53.45,53.55,53.44,53.51,74700.0,31.8138,31.8733,31.8078,31.8495,74700.0
2013-01-25 12:00:00,53.52,53.67,53.51,53.65,77100.0,31.8554,31.9447,31.8495,31.9328,77100.0
2013-01-25 12:30:00,53.66,53.68,53.59,53.66,46200.0,31.9388,31.9507,31.8971,31.9388,46200.0
2013-01-25 13:00:00,53.67,53.74,53.66,53.69,51700.0,31.9447,31.9864,31.9388,31.9566,51700.0
2013-01-25 13:30:00,53.69,53.75,53.66,53.69,52400.0,31.9566,31.9923,31.9388,31.9566,52400.0
2013-01-25 14:00:00,53.7,53.83,53.7,53.78,64800.0,31.9626,32.0399,31.9626,32.0102,64800.0
2013-01-25 14:30:00,53.78,53.8,53.7,53.73,87000.0,32.0102,32.0221,31.9626,31.9804,87000.0
2013-01-25 15:00:00,53.74,53.8,53.69,53.79,72800.0,31.9864,32.0221,31.9566,32.0161,72800.0
2013-01-25 15:30:00,53.79,53.91,53.68,53.89,351700.0,32.0161,32.0876,31.9507,32.0757,351700.0
2013-01-28 09:30:00,53.94,53.94,53.57,53.72,179100.0,32.1054,32.1054,31.8852,31.9745,179100.0
2013-01-28 10:00:00,53.71,53.73,53.65,53.67,125200.0,31.9685,31.9804,31.9328,31.9447,125200.0
2013-01-28 10:30:00,53.67,53.8,53.67,53.77,61900.0,31.9447,32.0221,31.9447,32.0042,61900.0
2013-01-28 11:00:00,53.77,53.93,53.74,53.93,60000.0,32.0042,32.0995,31.9864,32.0995,60000.0
2013-01-28 11:30:00,53.93,53.99,53.81,53.98,77200.0,32.0995,32.1352,32.028,32.1292,77200.0
2013-01-28 12:00:00,53.98,53.99,53.85,53.89,48400.0,32.1292,32.1352,32.0519,32.0757,48400.0
2013-01-28 12:30:00,53.9,53.91,53.8,53.88,44400.0,32.0816,32.0876,32.0221,32.0697,44400.0
2013-01-28 13:00:00,53.87,53.88,53.73,53.74,61900.0,32.0638,32.0697,31.9804,31.9864,61900.0
2013-01-28 13:30:00,53.74,53.81,53.73,53.81,55100.0,31.9864,32.028,31.9804,32.028,55100.0
2013-01-28 14:00:00,53.81,53.84,53.78,53.83,47700.0,32.028,32.0459,32.0102,32.0399,47700.0
2013-01-28 14:30:00,53.83,53.87,53.79,53.8,45600.0,32.0399,32.0638,32.0161,32.0221,45600.0
2013-01-28 15:00:00,53.81,53.85,53.78,53.81,64600.0,32.028,32.0519,32.0102,32.028,64600.0
2013-01-28 15:30:00,53.8,53.8,53.72,53.74,239900.0,32.0221,32.0221,31.9745,31.9864,239900.0
2013-01-29 09:30:00,53.75,53.99,53.75,53.9,220100.0,31.9923,32.1352,31.9923,32.0816,220100.0
2013-01-29 10:00:00,53.9,53.93,53.86,53.91,86800.0,32.0816,32.0995,32.0578,32.0876,86800.0
2013-01-29 10:30:00,53.91,53.95,53.87,53.87,63700.0,32.0876,32.1114,32.0638,32.0638,63700.0
2013-01-29 11:00:00,53.88,54.0,53.88,53.99,78200.0,32.0697,32.1411,32.0697,32.1352,78200.0
2013-01-29 11:30:00,53.99,54.08,53.94,54.03,97700.0,32.1352,32.1888,32.1054,32.159,97700.0
2013-01-29 12:00:00,54.04,54.13,54.04,54.05,121000.0,32.1649,32.2185,32.1649,32.1709,121000.0
2013-01-29 12:30:00,54.05,54.16,54.04,54.15,86100.0,32.1709,32.2364,32.1649,32.2304,86100.0
2013-01-29 13:00:00,54.16,54.25,54.16,54.21,112900.0,32.2364,32.2899,32.2364,32.2661,112900.0
2013-01-29 13:30:00,54.2,54.23,54.16,54.21,275000.0,32.2602,32.278,32.2364,32.2661,275000.0
2013-01-29 14:00:00,54.2,54.21,54.14,54.14,79700.0,32.2602,32.2661,32.2245,32.2245,79700.0
2013-01-29 14:30:00,54.14,54.21,54.13,54.21,165400.0,32.2245,32.2661,32.2185,32.2661,165400.0
2013-01-29 15:00:00,54.22,54.23,54.15,54.21,113400.0,32.2721,32.278,32.2304,32.2661,113400.0
2013-01-29 15:30:00,54.21,54.36,54.21,54.35,627400.0,32.2661,32.3554,32.2661,32.3495,627400.0
2013-01-30 09:30:00,54.3,54.36,54.06,54.25,129500.0,32.3197,32.3554,32.1768,32.2899,129500.0
2013-01-30 10:00:00,54.24,54.33,54.2,54.23,162400.0,32.284,32.3376,32.2602,32.278,162400.0
2013-01-30 10:30:00,54.25,54.26,54.11,54.24,174100.0,32.2899,32.2959,32.2066,32.284,174100.0
2013-01-30 11:00:00,54.24,54.25,54.19,54.2,104800.0,32.284,32.2899,32.2542,32.2602,104800.0
2013-01-30 11:30:00,54.21,54.23,54.19,54.21,78400.0,32.2661,32.278,32.2542,32.2661,78400.0
2013-01-30 12:00:00,54.21,54.24,54.16,54.2,77000.0,32.2661,32.284,32.2364,32.2602,77000.0
2013-01-30 12:30:00,54.21,54.34,54.19,54.32,53800.0,32.2661,32.3435,32.2542,32.3316,53800.0
2013-01-30 13:00:00,54.31,54.38,54.22,54.37,114800.0,32.3256,32.3673,32.2721,32.3614,114800.0
2013-01-30 13:30:00,54.38,54.43,54.35,54.42,93000.0,32.3673,32.3971,32.3495,32.3911,93000.0
2013-01-30 14:00:00,54.42,54.43,54.34,54.37,110300.0,32.3911,32.3971,32.3435,32.3614,110300.0
2013-01-30 14:30:00,54.36,54.41,54.28,54.38,162600.0,32.3554,32.3852,32.3078,32.3673,162600.0
2013-01-30 15:00:00,54.39,54.39,54.2,54.28,99400.0,32.3733,32.3733,32.2602,32.3078,99400.0
2013-01-30 15:30:00,54.27,54.54,54.2,54.52,617000.0,32.3018,32.4625,32.2602,32.4506,617000.0
2013-01-31 09:30:00,54.4,54.5,54.15,54.23,319500.0,32.3792,32.4387,32.2304,32.278,319500.0
2013-01-31 10:00:00,54.21,54.27,54.03,54.21,236000.0,32.2661,32.3018,32.159,32.2661,236000.0
2013-01-31 10:30:00,54.21,54.25,53.94,53.94,261800.0,32.2661,32.2899,32.1054,32.1054,261800.0
2013-01-31 11:00:00,53.94,54.11,53.87,53.97,249200.0,32.1054,32.2066,32.0638,32.1233,249200.0
2013-01-31 11:30:00,53.97,54.02,53.9,53.96,112900.0,32.1233,32.153,32.0816,32.1173,112900.0
2013-01-31 12:00:00,53.96,53.98,53.92,53.92,90400.0,32.1173,32.1292,32.0935,32.0935,90400.0
2013-01-31 12:30:00,53.93,53.99,53.91,53.98,129600.0,32.0995,32.1352,32.0876,32.1292,129600.0
2013-01-31 13:00:00,53.99,54.1,53.96,54.06,127500.0,32.1352,32.2007,32.1173,32.1768,127500.0
2013-01-31 13:30:00,54.06,54.17,54.06,54.1,75300.0,32.1768,32.2423,32.1768,32.2007,75300.0
2013-01-31 14:00:00,54.1,54.11,53.99,54.0,75200.0,32.2007,32.2066,32.1352,32.1411,75200.0
2013-01-31 14:30:00,54.0,54.08,53.98,54.07,163200.0,32.1411,32.1888,32.1292,32.1828,163200.0
2013-01-31 15:00:00,54.08,54.19,54.04,54.16,167400.0,32.1888,32.2542,32.1649,32.2364,167400.0
2013-01-31 15:30:00,54.16,54.22,54.08,54.1,646000.0,32.2364,32.2721,32.1888,32.2007,646000.0
2013-02-01 09:30:00,54.32,54.43,54.14,54.21,211900.0,32.3316,32.3971,32.2245,32.2661,211900.0
2013-02-01 10:00:00,54.22,54.38,54.21,54.27,199400.0,32.2721,32.3673,32.2661,32.3018,199400.0
2013-02-01 10:30:00,54.24,54.27,54.08,54.13,144100.0,32.284,32.3018,32.1888,32.2185,144100.0
2013-02-01 11:00:00,54.14,54.24,54.14,54.14,115800.0,32.2245,32.284,32.2245,32.2245,115800.0
2013-02-01 11:30:00,54.15,54.16,54.1,54.14,113600.0,32.2304,32.2364,32.2007,32.2245,113600.0
2013-02-01 12:00:00,54.15,54.16,54.07,54.09,66000.0,32.2304,32.2364,32.1828,32.1947,66000.0
2013-02-01 12:30:00,54.1,54.16,54.04,54.13,68100.0,32.2007,32.2364,32.1649,32.2185,68100.0
2013-02-01 13:00:00,54.13,54.15,54.07,54.07,70500.0,32.2185,32.2304,32.1828,32.1828,70500.0
2013-02-01 13:30:00,54.08,54.15,54.07,54.14,68700.0,32.1888,32.2304,32.1828,32.2245,68700.0
2013-02-01 14:00:00,54.15,54.16,54.12,54.15,55300.0,32.2304,32.2364,32.2126,32.2304,55300.0
2013-02-01 14:30:00,54.14,54.17,54.13,54.15,74100.0,32.2245,32.2423,32.2185,32.2304,74100.0
2013-02-01 15:00:00,54.16,54.16,54.1,54.11,65300.0,32.2364,32.2364,32.2007,32.2066,65300.0
2013-02-01 15:30:00,54.1,54.2,54.06,54.16,347900.0,32.2007,32.2602,32.1768,32.2364,347900.0
2013-02-04 09:30:00,54.1,54.13,53.97,54.07,140100.0,32.2007,32.2185,32.1233,32.1828,140100.0
2013-02-04 10:00:00,54.08,54.15,54.01,54.12,129600.0,32.1888,32.2304,32.1471,32.2126,129600.0
2013-02-04 10:30:00,54.11,54.13,53.97,54.06,100200.0,32.2066,32.2185,32.1233,32.1768,100200.0
2013-02-04 11:00:00,54.07,54.12,54.03,54.06,80500.0,32.1828,32.2126,32.159,32.1768,80500.0
2013-02-04 11:30:00,54.06,54.12,54.04,54.09,115900.0,32.1768,32.2126,32.1649,32.1947,115900.0
2013-02-04 12:00:00,54.1,54.12,54.06,54.11,72800.0,32.2007,32.2126,32.1768,32.2066,72800.0
2013-02-04 12:30:00,54.12,54.15,54.07,54.09,73400.0,32.2126,32.2304,32.1828,32.1947,73400.0
2013-02-04 13:00:00,54.08,54.14,54.07,54.13,103100.0,32.1888,32.2245,32.1828,32.2185,103100.0
2013-02-04 13:30:00,54.13,54.13,54.03,54.07,46700.0,32.2185,32.2185,32.159,32.1828,46700.0
2013-02-04 14:00:00,54.07,54.08,54.02,54.03,64600.0,32.1828,32.1888,32.153,32.159,64600.0
2013-02-04 14:30:00,54.04,54.09,54.03,54.08,69500.0,32.1649,32.1947,32.159,32.1888,69500.0
2013-02-04 15:00:00,54.08,54.09,54.0,54.05,98300.0,32.1888,32.1947,32.1411,32.1709,98300.0
2013-02-04 15:30:00,54.05,54.08,53.99,54.07,307400.0,32.1709,32.1888,32.1352,32.1828,307400.0
2013-02-05 09:30:00,54.31,54.71,54.24,54.71,191600.0,32.3256,32.5637,32.284,32.5637,191600.0
2013-02-05 10:00:00,54.71,54.71,54.39,54.41,226800.0,32.5637,32.5637,32.3733,32.3852,226800.0
2013-02-05 10:30:00,54.39,54.45,54.35,54.4,95500.0,32.3733,32.409,32.3495,32.3792,95500.0
2013-02-05 11:00:00,54.4,54.51,54.36,54.51,102100.0,32.3792,32.4447,32.3554,32.4447,102100.0
2013-02-05 11:30:00,54.51,54.51,54.32,54.34,62700.0,32.4447,32.4447,32.3316,32.3435,62700.0
2013-02-05 12:00:00,54.35,54.4,54.34,54.36,65200.0,32.3495,32.3792,32.3435,32.3554,65200.0
2013-02-05 12:30:00,54.38,54.43,54.37,54.4,52000.0,32.3673,32.3971,32.3614,32.3792,52000.0
2013-02-05 13:00:00,54.4,54.49,54.4,54.48,39900.0,32.3792,32.4328,32.3792,32.4268,39900.0
2013-02-05 13:30:00,54.48,54.5,54.45,54.49,70000.0,32.4268,32.4387,32.409,32.4328,70000.0
2013-02-05 14:00:00,54.48,54.52,54.46,54.49,51000.0,32.4268,32.4506,32.4149,32.4328,51000.0
2013-02-05 14:30:00,54.49,54.54,54.47,54.48,52200.0,32.4328,32.4625,32.4209,32.4268,52200.0
2013-02-05 15:00:00,54.48,54.52,54.47,54.48,80300.0,32.4268,32.4506,32.4209,32.4268,80300.0
2013-02-05 15:30:00,54.48,54.52,54.31,54.31,296300.0,32.4268,32.4506,32.3256,32.3256,296300.0
2013-02-06 09:30:00,54.11,54.2,53.97,54.0,184500.0,32.2066,32.2602,32.1233,32.1411,184500.0
2013-02-06 10:00:00,53.99,54.02,53.9,53.97,97800.0,32.1352,32.153,32.0816,32.1233,97800.0
2013-02-06 10:30:00,53.98,54.02,53.93,53.98,62500.0,32.1292,32.153,32.0995,32.1292,62500.0
2013-02-06 11:00:00,53.96,54.01,53.94,53.96,93800.0,32.1173,32.1471,32.1054,32.1173,93800.0
2013-02-06 11:30:00,53.96,54.07,53.95,54.06,66600.0,32.1173,32.1828,32.1114,32.1768,66600.0
2013-02-06 12:00:00,54.06,54.15,54.06,54.12,66000.0,32.1768,32.2304,32.1768,32.2126,66000.0
2013-02-06 12:30:00,54.1,54.12,54.04,54.09,86200.0,32.2007,32.2126,32.1649,32.1947,86200.0
2013-02-06 13:00:00,54.08,54.22,54.07,54.18,92400.0,32.1888,32.2721,32.1828,32.2483,92400.0
2013-02-06 13:30:00,54.17,54.2,54.13,54.18,69700.0,32.2423,32.2602,32.2185,32.2483,69700.0
2013-02-06 14:00:00,54.19,54.22,54.16,54.2,57300.0,32.2542,32.2721,32.2364,32.2602,57300.0
2013-02-06 14:30:00,54.2,54.3,54.2,54.29,68900.0,32.2602,32.3197,32.2602,32.3137,68900.0
2013-02-06 15:00:00,54.3,54.35,54.26,54.35,113200.0,32.3197,32.3495,32.2959,32.3495,113200.0
2013-02-06 15:30:00,54.35,54.41,54.32,54.33,178000.0,32.3495,32.3852,32.3316,32.3376,178000.0
2013-02-07 09:30:00,54.42,54.63,54.33,54.39,122900.0,32.3911,32.5161,32.3376,32.3733,122900.0
2013-02-07 10:00:00,54.4,54.5,54.17,54.24,87300.0,32.3792,32.4387,32.2423,32.284,87300.0
2013-02-07 10:30:00,54.25,54.29,54.08,54.19,81900.0,32.2899,32.3137,32.1888,32.2542,81900.0
2013-02-07 11:00:00,54.19,54.31,54.15,54.29,118400.0,32.2542,32.3256,32.2304,32.3137,118400.0
2013-02-07 11:30:00,54.29,54.3,54.1,54.19,107000.0,32.3137,32.3197,32.2007,32.2542,107000.0
2013-02-07 12:00:00,54.21,54.26,54.12,54.21,92400.0,32.2661,32.2959,32.2126,32.2661,92400.0
2013-02-07 12:30:00,54.2,54.26,54.15,54.22,111100.0,32.2602,32.2959,32.2304,32.2721,111100.0
2013-02-07 13:00:00,54.22,54.33,54.2,54.32,77600.0,32.2721,32.3376,32.2602,32.3316,77600.0
2013-02-07 13:30:00,54.32,54.34,54.28,54.34,67700.0,32.3316,32.3435,32.3078,32.3435,67700.0
2013-02-07 14:00:00,54.34,54.37,54.31,54.36,87400.0,32.3435,32.3614,32.3256,32.3554,87400.0
2013-02-07 14:30:00,54.36,54.37,54.26,54.32,67500.0,32.3554,32.3614,32.2959,32.3316,67500.0
2013-02-07 15:00:00,54.33,54.34,54.3,54.33,100500.0,32.3376,32.3435,32.3197,32.3376,100500.0
2013-02-07 15:30:00,54.33,54.34,54.28,54.29,250600.0,32.3376,32.3435,32.3078,32.3137,250600.0
2013-02-08 09:30:00,54.21,54.36,54.0,54.1,152000.0,32.2661,32.3554,32.1411,32.2007,152000.0
2013-02-08 10:00:00,54.1,54.25,54.06,54.2,151200.0,32.2007,32.2899,32.1768,32.2602,151200.0
2013-02-08 10:30:00,54.2,54.23,54.16,54.19,67600.0,32.2602,32.278,32.2364,32.2542,67600.0
2013-02-08 11:00:00,54.2,54.2,54.09,54.13,94900.0,32.2602,32.2602,32.1947,32.2185,94900.0
2013-02-08 11:30:00,54.12,54.14,54.05,54.08,77300.0,32.2126,32.2245,32.1709,32.1888,77300.0
2013-02-08 12:00:00,54.08,54.16,54.07,54.14,73600.0,32.1888,32.2364,32.1828,32.2245,73600.0
2013-02-08 12:30:00,54.14,54.14,54.07,54.1,47400.0,32.2245,32.2245,32.1828,32.2007,47400.0
2013-02-08 13:00:00,54.1,54.12,54.08,54.11,29700.0,32.2007,32.2126,32.1888,32.2066,29700.0
2013-02-08 13:30:00,54.1,54.14,54.1,54.12,41000.0,32.2007,32.2245,32.2007,32.2126,41000.0
2013-02-08 14:00:00,54.12,54.19,54.12,54.19,34600.0,32.2126,32.2542,32.2126,32.2542,34600.0
2013-02-08 14:30:00,54.19,54.22,54.18,54.21,34200.0,32.2542,32.2721,32.2483,32.2661,34200.0
2013-02-08 15:00:00,54.22,54.23,54.18,54.19,46000.0,32.2721,32.278,32.2483,32.2542,46000.0
2013-02-08 15:30:00,54.19,54.31,54.16,54.3,237600.0,32.2542,32.3256,32.2364,32.3197,237600.0
2013-02-11 09:30:00,54.25,54.35,54.22,54.29,112000.0,32.2899,32.3495,32.2721,32.3137,112000.0
2013-02-11 10:00:00,54.3,54.32,54.21,54.28,57700.0,32.3197,32.3316,32.2661,32.3078,57700.0
2013-02-11 10:30:00,54.28,54.37,54.26,54.37,43900.0,32.3078,32.3614,32.2959,32.3614,43900.0
2013-02-11 11:00:00,54.37,54.38,54.33,54.34,39700.0,32.3614,32.3673,32.3376,32.3435,39700.0
2013-02-11 11:30:00,54.34,54.37,54.28,54.3,55500.0,32.3435,32.3614,32.3078,32.3197,55500.0
2013-02-11 12:00:00,54.31,54.37,54.28,54.35,45200.0,32.3256,32.3614,32.3078,32.3495,45200.0
2013-02-11 12:30:00,54.36,54.38,54.31,54.37,59100.0,32.3554,32.3673,32.3256,32.3614,59100.0
2013-02-11 13:00:00,54.37,54.38,54.32,54.34,31400.0,32.3614,32.3673,32.3316,32.3435,31400.0
2013-02-11 13:30:00,54.34,54.34,54.29,54.3,34100.0,32.3435,32.3435,32.3137,32.3197,34100.0
2013-02-11 14:00:00,54.31,54.36,54.31,54.33,30100.0,32.3256,32.3554,32.3256,32.3376,30100.0
2013-02-11 14:30:00,54.33,54.36,54.3,54.33,50700.0,32.3376,32.3554,32.3197,32.3376,50700.0
2013-02-11 15:00:00,54.33,54.41,54.32,54.33,80600.0,32.3376,32.3852,32.3316,32.3376,80600.0
2013-02-11 15:30:00,54.33,54.34,54.29,54.32,234700.0,32.3376,32.3435,32.3137,32.3316,234700.0
2013-02-12 09:30:00,54.24,54.43,54.19,54.25,224400.0,32.284,32.3971,32.2542,32.2899,224400.0
2013-02-12 10:00:00,54.25,54.36,54.16,54.21,203700.0,32.2899,32.3554,32.2364,32.2661,203700.0
2013-02-12 10:30:00,54.22,54.3,54.2,54.28,118800.0,32.2721,32.3197,32.2602,32.3078,118800.0
2013-02-12 11:00:00,54.29,54.34,54.24,54.33,70500.0,32.3137,32.3435,32.284,32.3376,70500.0
2013-02-12 11:30:00,54.35,54.41,54.34,54.37,64300.0,32.3495,32.3852,32.3435,32.3614,64300.0
2013-02-12 12:00:00,54.37,54.46,54.36,54.44,77700.0,32.3614,32.4149,32.3554,32.403,77700.0
2013-02-12 12:30:00,54.44,54.51,54.41,54.49,66900.0,32.403,32.4447,32.3852,32.4328,66900.0
2013-02-12 13:00:00,54.49,54.6,54.48,54.59,84100.0,32.4328,32.4983,32.4268,32.4923,84100.0
2013-02-12 13:30:00,54.59,54.59,54.51,54.51,34400.0,32.4923,32.4923,32.4447,32.4447,34400.0
2013-02-12 14:00:00,54.52,54.53,54.48,54.49,42800.0,32.4506,32.4566,32.4268,32.4328,42800.0
2013-02-12 14:30:00,54.48,54.54,54.46,54.52,81900.0,32.4268,32.4625,32.4149,32.4506,81900.0
2013-02-12 15:00:00,54.52,54.54,54.5,54.53,54400.0,32.4506,32.4625,32.4387,32.4566,54400.0
2013-02-12 15:30:00,54.53,54.63,54.52,54.62,304200.0,32.4566,32.5161,32.4506,32.5102,304200.0
2013-02-13 09:30:00,54.62,54.8,54.56,54.59,163200.0,32.5102,32.6173,32.4744,32.4923,163200.0
2013-02-13 10:00:00,54.59,54.74,54.58,54.67,102300.0,32.4923,32.5816,32.4864,32.5399,102300.0
2013-02-13 10:30:00,54.68,54.72,54.63,54.65,88600.0,32.5459,32.5697,32.5161,32.528,88600.0
2013-02-13 11:00:00,54.65,54.66,54.6,54.65,76600.0,32.528,32.534,32.4983,32.528,76600.0
2013-02-13 11:30:00,54.65,54.65,54.57,54.64,103100.0,32.528,32.528,32.4804,32.5221,103100.0
2013-02-13 12:00:00,54.64,54.66,54.63,54.66,45300.0,32.5221,32.534,32.5161,32.534,45300.0
2013-02-13 12:30:00,54.66,54.69,54.64,54.65,39600.0,32.534,32.5518,32.5221,32.528,39600.0
2013-02-13 13:00:00,54.65,54.67,54.6,54.63,64500.0,32.528,32.5399,32.4983,32.5161,64500.0
2013-02-13 13:30:00,54.62,54.63,54.57,54.61,73800.0,32.5102,32.5161,32.4804,32.5042,73800.0
2013-02-13 14:00:00,54.62,54.68,54.6,54.61,57200.0,32.5102,32.5459,32.4983,32.5042,57200.0
2013-02-13 14:30:00,54.6,54.62,54.56,54.62,85900.0,32.4983,32.5102,32.4744,32.5102,85900.0
2013-02-13 15:00:00,54.62,54.65,54.59,54.63,64400.0,32.5102,32.528,32.4923,32.5161,64400.0
2013-02-13 15:30:00,54.63,54.71,54.61,54.69,368200.0,32.5161,32.5637,32.5042,32.5518,368200.0
2013-02-14 09:30:00,54.57,54.71,54.43,54.66,201200.0,32.4804,32.5637,32.3971,32.534,201200.0
2013-02-14 10:00:00,54.67,54.71,54.39,54.4,231100.0,32.5399,32.5637,32.3733,32.3792,231100.0
2013-02-14 10:30:00,54.39,54.41,54.33,54.38,90500.0,32.3733,32.3852,32.3376,32.3673,90500.0
2013-02-14 11:00:00,54.39,54.41,54.2,54.21,76900.0,32.3733,32.3852,32.2602,32.2661,76900.0
2013-02-14 11:30:00,54.21,54.26,54.16,54.22,130800.0,32.2661,32.2959,32.2364,32.2721,130800.0
2013-02-14 12:00:00,54.21,54.25,54.19,54.23,129900.0,32.2661,32.2899,32.2542,32.278,129900.0
2013-02-14 12:30:00,54.23,54.27,54.22,54.26,82900.0,32.278,32.3018,32.2721,32.2959,82900.0
2013-02-14 13:00:00,54.26,54.31,54.25,54.27,68500.0,32.2959,32.3256,32.2899,32.3018,68500.0
2013-02-14 13:30:00,54.28,54.31,54.25,54.3,60700.0,32.3078,32.3256,32.2899,32.3197,60700.0
2013-02-14 14:00:00,54.29,54.4,54.29,54.38,68900.0,32.3137,32.3792,32.3137,32.3673,68900.0
2013-02-14 14:30:00,54.38,54.39,54.31,54.35,134600.0,32.3673,32.3733,32.3256,32.3495,134600.0
2013-02-14 15:00:00,54.36,54.46,54.35,54.44,156200.0,32.3554,32.4149,32.3495,32.403,156200.0
2013-02-14 15:30:00,54.44,54.5,54.44,54.45,342400.0,32.403,32.4387,32.403,32.409,342400.0
2013-02-15 09:30:00,54.65,55.0,54.63,54.86,821900.0,32.528,32.7363,32.5161,32.653,821900.0
2013-02-15 10:00:00,54.86,54.99,54.85,54.86,229100.0,32.653,32.7304,32.6471,32.653,229100.0
2013-02-15 10:30:00,54.85,54.92,54.81,54.92,121400.0,32.6471,32.6887,32.6233,32.6887,121400.0
2013-02-15 11:00:00,54.92,54.97,54.87,54.96,175700.0,32.6887,32.7185,32.659,32.7125,175700.0
2013-02-15 11:30:00,54.95,54.97,54.87,54.91,213700.0,32.7066,32.7185,32.659,32.6828,213700.0
2013-02-15 12:00:00,54.92,54.93,54.86,54.89,202000.0,32.6887,32.6947,32.653,32.6709,202000.0
2013-02-15 12:30:00,54.89,54.91,54.87,54.88,99500.0,32.6709,32.6828,32.659,32.6649,99500.0
2013-02-15 13:00:00,54.88,54.91,54.86,54.88,59300.0,32.6649,32.6828,32.653,32.6649,59300.0
2013-02-15 13:30:00,54.88,54.99,54.88,54.96,106300.0,32.6649,32.7304,32.6649,32.7125,106300.0
2013-02-15 14:00:00,54.97,54.97,54.85,54.87,159900.0,32.7185,32.7185,32.6471,32.659,159900.0
2013-02-15 14:30:00,54.88,54.96,54.87,54.9,168900.0,32.6649,32.7125,32.659,32.6768,168900.0
2013-02-15 15:00:00,54.91,54.98,54.89,54.93,177600.0,32.6828,32.7244,32.6709,32.6947,177600.0
2013-02-15 15:30:00,54.94,54.97,54.89,54.91,375800.0,32.7006,32.7185,32.6709,32.6828,375800.0
2013-02-19 09:30:00,55.02,55.59,54.98,55.28,386000.0,32.7482,33.0875,32.7244,32.903,386000.0
2013-02-19 10:00:00,55.27,55.34,55.23,55.28,180400.0,32.897,32.9387,32.8732,32.903,180400.0
2013-02-19 10:30:00,55.27,55.28,55.14,55.16,235400.0,32.897,32.903,32.8197,32.8316,235400.0
2013-02-19 11:00:00,55.16,55.42,55.16,55.41,245800.0,32.8316,32.9863,32.8316,32.9804,245800.0
2013-02-19 11:30:00,55.41,55.46,55.37,55.44,104500.0,32.9804,33.0101,32.9566,32.9982,104500.0
2013-02-19 12:00:00,55.45,55.52,55.39,55.5,87200.0,33.0042,33.0458,32.9685,33.0339,87200.0
2013-02-19 12:30:00,55.5,55.54,55.47,55.5,132500.0,33.0339,33.0578,33.0161,33.0339,132500.0
2013-02-19 13:00:00,55.49,55.58,55.47,55.58,160300.0,33.028,33.0816,33.0161,33.0816,160300.0
2013-02-19 13:30:00,55.58,55.61,55.55,55.61,134700.0,33.0816,33.0994,33.0637,33.0994,134700.0
2013-02-19 14:00:00,55.6,55.67,55.58,55.62,135800.0,33.0935,33.1351,33.0816,33.1054,135800.0
2013-02-19 14:30:00,55.62,55.65,55.57,55.58,105800.0,33.1054,33.1232,33.0756,33.0816,105800.0
2013-02-19 15:00:00,55.57,55.61,55.54,55.54,139500.0,33.0756,33.0994,33.0578,33.0578,139500.0
2013-02-19 15:30:00,55.54,55.61,55.47,55.58,513500.0,33.0578,33.0994,33.0161,33.0816,513500.0
2013-02-20 09:30:00,55.57,55.69,55.54,55.69,111000.0,33.0756,33.147,33.0578,33.147,111000.0
2013-02-20 10:00:00,55.69,55.82,55.68,55.73,141800.0,33.147,33.2244,33.1411,33.1708,141800.0
2013-02-20 10:30:00,55.74,55.94,55.71,55.94,178900.0,33.1768,33.2958,33.1589,33.2958,178900.0
2013-02-20 11:00:00,55.94,56.09,55.89,56.09,171000.0,33.2958,33.3851,33.2661,33.3851,171000.0
2013-02-20 11:30:00,56.08,56.14,56.05,56.14,88100.0,33.3792,33.4149,33.3613,33.4149,88100.0
2013-02-20 12:00:00,56.14,56.21,56.12,56.2,143100.0,33.4149,33.4565,33.403,33.4506,143100.0
2013-02-20 12:30:00,56.19,56.24,56.16,56.24,95100.0,33.4446,33.4744,33.4268,33.4744,95100.0
2013-02-20 13:00:00,56.23,56.31,56.21,56.3,92700.0,33.4684,33.5161,33.4565,33.5101,92700.0
2013-02-20 13:30:00,56.3,56.3,56.24,56.27,62900.0,33.5101,33.5101,33.4744,33.4923,62900.0
2013-02-20 14:00:00,56.26,56.38,56.06,56.08,202800.0,33.4863,33.5577,33.3673,33.3792,202800.0
2013-02-20 14:30:00,56.09,56.15,55.93,56.0,172200.0,33.3851,33.4208,33.2899,33.3315,172200.0
2013-02-20 15:00:00,56.0,56.03,55.93,55.97,166000.0,33.3315,33.3494,33.2899,33.3137,166000.0
2013-02-20 15:30:00,55.97,56.01,55.88,55.88,546600.0,33.3137,33.3375,33.2601,33.2601,546600.0
2013-02-21 09:30:00,55.81,55.92,55.68,55.71,184300.0,33.2185,33.2839,33.1411,33.1589,184300.0
2013-02-21 10:00:00,55.73,55.89,55.63,55.77,198900.0,33.1708,33.2661,33.1113,33.1946,198900.0
2013-02-21 10:30:00,55.76,55.8,55.69,55.72,103000.0,33.1887,33.2125,33.147,33.1649,103000.0
2013-02-21 11:00:00,55.73,55.8,55.66,55.69,77800.0,33.1708,33.2125,33.1292,33.147,77800.0
2013-02-21 11:30:00,55.69,55.76,55.68,55.73,84500.0,33.147,33.1887,33.1411,33.1708,84500.0
2013-02-21 12:00:00,55.73,55.76,55.67,55.73,70700.0,33.1708,33.1887,33.1351,33.1708,70700.0
2013-02-21 12:30:00,55.74,55.74,55.62,55.73,121400.0,33.1768,33.1768,33.1054,33.1708,121400.0
2013-02-21 13:00:00,55.73,55.75,55.67,55.7,41600.0,33.1708,33.1827,33.1351,33.153,41600.0
2013-02-21 13:30:00,55.71,55.74,55.67,55.69,72000.0,33.1589,33.1768,33.1351,33.147,72000.0
2013-02-21 14:00:00,55.69,55.75,55.64,55.67,111000.0,33.147,33.1827,33.1173,33.1351,111000.0
2013-02-21 14:30:00,55.68,55.71,55.64,55.67,102400.0,33.1411,33.1589,33.1173,33.1351,102400.0
2013-02-21 15:00:00,55.67,55.73,55.66,55.7,157200.0,33.1351,33.1708,33.1292,33.153,157200.0
2013-02-21 15:30:00,55.7,55.72,55.62,55.68,374700.0,33.153,33.1649,33.1054,33.1411,374700.0
2013-02-22 09:30:00,55.79,56.12,55.7,56.1,128800.0,33.2066,33.403,33.153,33.3911,128800.0
2013-02-22 10:00:00,56.13,56.14,55.94,56.03,131500.0,33.4089,33.4149,33.2958,33.3494,131500.0
2013-02-22 10:30:00,56.03,56.09,56.02,56.06,103200.0,33.3494,33.3851,33.3435,33.3673,103200.0
2013-02-22 11:00:00,56.06,56.13,56.03,56.09,75200.0,33.3673,33.4089,33.3494,33.3851,75200.0
2013-02-22 11:30:00,56.1,56.15,56.09,56.13,46100.0,33.3911,33.4208,33.3851,33.4089,46100.0
2013-02-22 12:00:00,56.14,56.2,56.12,56.2,52300.0,33.4149,33.4506,33.403,33.4506,52300.0
2013-02-22 12:30:00,56.2,56.3,56.2,56.26,57300.0,33.4506,33.5101,33.4506,33.4863,57300.0
2013-02-22 13:00:00,56.26,56.35,56.24,56.34,72700.0,33.4863,33.5399,33.4744,33.5339,72700.0
2013-02-22 13:30:00,56.33,56.34,56.24,56.28,68800.0,33.528,33.5339,33.4744,33.4982,68800.0
2013-02-22 14:00:00,56.28,56.29,56.23,56.29,48700.0,33.4982,33.5042,33.4684,33.5042,48700.0
2013-02-22 14:30:00,56.29,56.34,56.27,56.32,62100.0,33.5042,33.5339,33.4923,33.522,62100.0
2013-02-22 15:00:00,56.32,56.35,56.27,56.31,104000.0,33.522,33.5399,33.4923,33.5161,104000.0
2013-02-22 15:30:00,56.32,56.39,56.28,56.38,229000.0,33.522,33.5637,33.4982,33.5577,229000.0
2013-02-25 09:30:00,56.75,57.19,56.73,57.11,377300.0,33.778,34.0398,33.766,33.9922,377300.0
2013-02-25 10:00:00,57.1,57.16,56.86,56.92,292600.0,33.9863,34.022,33.8434,33.8791,292600.0
2013-02-25 10:30:00,56.92,57.04,56.72,56.75,200300.0,33.8791,33.9506,33.7601,33.778,200300.0
2013-02-25 11:00:00,56.76,56.91,56.75,56.8,223400.0,33.7839,33.8732,33.778,33.8077,223400.0
2013-02-25 11:30:00,56.8,56.86,56.64,56.66,169600.0,33.8077,33.8434,33.7125,33.7244,169600.0
2013-02-25 12:00:00,56.66,56.67,56.51,56.58,114100.0,33.7244,33.7303,33.6351,33.6768,114100.0
2013-02-25 12:30:00,56.57,56.62,56.54,56.55,98400.0,33.6708,33.7006,33.653,33.6589,98400.0
2013-02-25 13:00:00,56.56,56.6,56.42,56.44,116700.0,33.6649,33.6887,33.5815,33.5934,116700.0
2013-02-25 13:30:00,56.45,56.45,56.1,56.18,179200.0,33.5994,33.5994,33.3911,33.4387,179200.0
2013-02-25 14:00:00,56.18,56.26,56.15,56.21,136800.0,33.4387,33.4863,33.4208,33.4565,136800.0
2013-02-25 14:30:00,56.21,56.31,56.16,56.2,168000.0,33.4565,33.5161,33.4268,33.4506,168000.0
2013-02-25 15:00:00,56.2,56.21,56.02,56.03,224100.0,33.4506,33.4565,33.3435,33.3494,224100.0
2013-02-25 15:30:00,56.03,56.08,55.68,55.72,552400.0,33.3494,33.3792,33.1411,33.1649,552400.0
2013-02-26 09:30:00,55.26,55.9,55.18,55.61,365000.0,33.2258,33.6106,33.1777,33.4362,365000.0
2013-02-26 10:00:00,55.62,55.67,55.26,55.35,175100.0,33.4422,33.4723,33.2258,33.2799,175100.0
2013-02-26 10:30:00,55.34,55.37,55.19,55.19,166900.0,33.2739,33.2919,33.1837,33.1837,166900.0
2013-02-26 11:00:00,55.19,55.26,55.13,55.16,171200.0,33.1837,33.2258,33.1476,33.1656,171200.0
2013-02-26 11:30:00,55.17,55.21,55.0,55.1,152600.0,33.1717,33.1957,33.0694,33.1296,152600.0
2013-02-26 12:00:00,55.11,55.24,55.06,55.18,122800.0,33.1356,33.2138,33.1055,33.1777,122800.0
2013-02-26 12:30:00,55.19,55.26,55.16,55.23,84700.0,33.1837,33.2258,33.1656,33.2077,84700.0
2013-02-26 13:00:00,55.22,55.35,55.22,55.35,143000.0,33.2017,33.2799,33.2017,33.2799,143000.0
2013-02-26 13:30:00,55.35,55.45,55.28,55.31,141900.0,33.2799,33.34,33.2378,33.2558,141900.0
2013-02-26 14:00:00,55.32,55.43,55.3,55.4,77400.0,33.2619,33.328,33.2498,33.31,77400.0
2013-02-26 14:30:00,55.4,55.42,55.22,55.24,86200.0,33.31,33.322,33.2017,33.2138,86200.0
2013-02-26 15:00:00,55.25,55.33,55.13,55.15,173200.0,33.2198,33.2679,33.1476,33.1596,173200.0
2013-02-26 15:30:00,55.16,55.36,55.14,55.28,444000.0,33.1656,33.2859,33.1536,33.2378,444000.0
2013-02-27 09:30:00,55.4,55.5,55.28,55.39,148200.0,33.31,33.3701,33.2378,33.3039,148200.0
2013-02-27 10:00:00,55.39,55.55,55.33,55.46,196000.0,33.3039,33.4001,33.2679,33.346,196000.0
2013-02-27 10:30:00,55.46,55.46,55.35,55.4,152600.0,33.346,33.346,33.2799,33.31,152600.0
2013-02-27 11:00:00,55.4,55.42,55.29,55.31,125400.0,33.31,33.322,33.2438,33.2558,125400.0
2013-02-27 11:30:00,55.31,55.37,55.3,55.32,121600.0,33.2558,33.2919,33.2498,33.2619,121600.0
2013-02-27 12:00:00,55.33,55.43,55.32,55.42,114900.0,33.2679,33.328,33.2619,33.322,114900.0
2013-02-27 12:30:00,55.43,55.53,55.43,55.53,94300.0,33.328,33.3881,33.328,33.3881,94300.0
2013-02-27 13:00:00,55.54,55.63,55.51,55.63,64400.0,33.3941,33.4482,33.3761,33.4482,64400.0
2013-02-27 13:30:00,55.63,55.74,55.63,55.74,98300.0,33.4482,33.5144,33.4482,33.5144,98300.0
2013-02-27 14:00:00,55.73,55.86,55.7,55.83,69700.0,33.5084,33.5865,33.4903,33.5685,69700.0
2013-02-27 14:30:00,55.83,55.84,55.75,55.79,77600.0,33.5685,33.5745,33.5204,33.5444,77600.0
2013-02-27 15:00:00,55.78,55.9,55.77,55.86,87800.0,33.5384,33.6106,33.5324,33.5865,87800.0
2013-02-27 15:30:00,55.86,55.88,55.75,55.81,286400.0,33.5865,33.5986,33.5204,33.5565,286400.0
2013-02-28 09:30:00,55.85,55.94,55.64,55.92,155500.0,33.5805,33.6346,33.4543,33.6226,155500.0
2013-02-28 10:00:00,55.93,55.94,55.78,55.85,169200.0,33.6286,33.6346,33.5384,33.5805,169200.0
2013-02-28 10:30:00,55.84,55.84,55.72,55.8,72500.0,33.5745,33.5745,33.5024,33.5505,72500.0
2013-02-28 11:00:00,55.79,55.96,55.78,55.96,69900.0,33.5444,33.6467,33.5384,33.6467,69900.0
2013-02-28 11:30:00,55.97,56.07,55.95,56.02,62600.0,33.6527,33.7128,33.6406,33.6827,62600.0
2013-02-28 12:00:00,56.01,56.05,55.96,55.96,43000.0,33.6767,33.7008,33.6467,33.6467,43000.0
2013-02-28 12:30:00,55.96,56.03,55.92,55.99,52100.0,33.6467,33.6887,33.6226,33.6647,52100.0
2013-02-28 13:00:00,55.99,56.05,55.84,56.05,141200.0,33.6647,33.7008,33.5745,33.7008,141200.0
2013-02-28 13:30:00,56.05,56.14,56.02,56.12,102400.0,33.7008,33.7549,33.6827,33.7429,102400.0
2013-02-28 14:00:00,56.12,56.13,56.08,56.09,36700.0,33.7429,33.7489,33.7188,33.7248,36700.0
2013-02-28 14:30:00,56.1,56.17,56.07,56.15,86700.0,33.7308,33.7729,33.7128,33.7609,86700.0
2013-02-28 15:00:00,56.14,56.17,56.06,56.1,99900.0,33.7549,33.7729,33.7068,33.7308,99900.0
2013-02-28 15:30:00,56.1,56.27,55.95,55.98,696500.0,33.7308,33.8331,33.6406,33.6587,696500.0
2013-03-01 09:30:00,55.75,55.93,55.5,55.87,172800.0,33.5204,33.6286,33.3701,33.5925,172800.0
2013-03-01 10:00:00,55.87,55.99,55.83,55.97,189400.0,33.5925,33.6647,33.5685,33.6527,189400.0
2013-03-01 10:30:00,55.97,56.05,55.96,56.03,168000.0,33.6527,33.7008,33.6467,33.6887,168000.0
2013-03-01 11:00:00,56.04,56.08,55.94,55.95,145400.0,33.6948,33.7188,33.6346,33.6406,145400.0
2013-03-01 11:30:00,55.95,56.0,55.94,55.96,107200.0,33.6406,33.6707,33.6346,33.6467,107200.0
2013-03-01 12:00:00,55.97,56.08,55.94,56.06,90300.0,33.6527,33.7188,33.6346,33.7068,90300.0
2013-03-01 12:30:00,56.06,56.2,56.05,56.18,86600.0,33.7068,33.791,33.7008,33.7789,86600.0
2013-03-01 13:00:00,56.18,56.2,56.07,56.1,100700.0,33.7789,33.791,33.7128,33.7308,100700.0
2013-03-01 13:30:00,56.1,56.13,56.05,56.12,52300.0,33.7308,33.7489,33.7008,33.7429,52300.0
2013-03-01 14:00:00,56.13,56.2,56.13,56.15,83600.0,33.7489,33.791,33.7489,33.7609,83600.0
2013-03-01 14:30:00,56.15,56.2,56.12,56.16,98500.0,33.7609,33.791,33.7429,33.7669,98500.0
2013-03-01 15:00:00,56.16,56.21,56.14,56.15,121400.0,33.7669,33.797,33.7549,33.7609,121400.0
2013-03-01 15:30:00,56.14,56.44,56.14,56.42,618500.0,33.7549,33.9353,33.7549,33.9232,618500.0
2013-03-04 09:30:00,56.38,56.43,56.04,56.04,260400.0,33.8992,33.9293,33.6948,33.6948,260400.0
2013-03-04 10:00:00,56.05,56.29,56.03,56.29,337400.0,33.7008,33.8451,33.6887,33.8451,337400.0
2013-03-04 10:30:00,56.29,56.42,56.28,56.33,241800.0,33.8451,33.9232,33.8391,33.8691,241800.0
2013-03-04 11:00:00,56.33,56.5,56.3,56.36,273100.0,33.8691,33.9713,33.8511,33.8872,273100.0
2013-03-04 11:30:00,56.37,56.46,56.12,56.45,190100.0,33.8932,33.9473,33.7429,33.9413,190100.0
2013-03-04 12:00:00,56.45,56.46,56.32,56.32,245300.0,33.9413,33.9473,33.8631,33.8631,245300.0
2013-03-04 12:30:00,56.32,56.42,56.29,56.35,198200.0,33.8631,33.9232,33.8451,33.8812,198200.0
2013-03-04 13:00:00,56.35,56.37,56.32,56.36,310700.0,33.8812,33.8932,33.8631,33.8872,310700.0
2013-03-04 13:30:00,56.36,56.37,56.3,56.33,277500.0,33.8872,33.8932,33.8511,33.8691,277500.0
2013-03-04 14:00:00,56.33,56.53,56.32,56.53,151000.0,33.8691,33.9894,33.8631,33.9894,151000.0
2013-03-04 14:30:00,56.53,56.57,56.49,56.5,142500.0,33.9894,34.0134,33.9653,33.9713,142500.0
2013-03-04 15:00:00,56.5,56.51,56.35,56.45,206900.0,33.9713,33.9774,33.8812,33.9413,206900.0
2013-03-04 15:30:00,56.45,56.46,56.28,56.41,691500.0,33.9413,33.9473,33.8391,33.9172,691500.0
2013-03-05 09:30:00,56.68,56.88,56.41,56.75,288600.0,34.0796,34.1998,33.9172,34.1217,288600.0
2013-03-05 10:00:00,56.75,56.82,56.65,56.67,259900.0,34.1217,34.1637,34.0615,34.0736,259900.0
2013-03-05 10:30:00,56.67,56.85,56.66,56.78,171300.0,34.0736,34.1818,34.0675,34.1397,171300.0
2013-03-05 11:00:00,56.77,56.86,56.75,56.78,119800.0,34.1337,34.1878,34.1217,34.1397,119800.0
2013-03-05 11:30:00,56.79,56.82,56.73,56.75,112000.0,34.1457,34.1637,34.1096,34.1217,112000.0
2013-03-05 12:00:00,56.76,56.77,56.65,56.68,184800.0,34.1277,34.1337,34.0615,34.0796,184800.0
2013-03-05 12:30:00,56.68,56.7,56.61,56.65,96400.0,34.0796,34.0916,34.0375,34.0615,96400.0
2013-03-05 13:00:00,56.65,56.68,56.6,56.66,115000.0,34.0615,34.0796,34.0315,34.0675,115000.0
2013-03-05 13:30:00,56.66,56.7,56.55,56.56,125400.0,34.0675,34.0916,34.0014,34.0074,125400.0
2013-03-05 14:00:00,56.56,56.58,56.5,56.55,144800.0,34.0074,34.0194,33.9713,34.0014,144800.0
2013-03-05 14:30:00,56.55,56.61,56.54,56.59,130400.0,34.0014,34.0375,33.9954,34.0255,130400.0
2013-03-05 15:00:00,56.59,56.6,56.43,56.43,202000.0,34.0255,34.0315,33.9293,33.9293,202000.0
2013-03-05 15:30:00,56.43,56.53,56.41,56.5,437900.0,33.9293,33.9894,33.9172,33.9713,437900.0
2013-03-06 09:30:00,56.64,56.78,56.47,56.52,180200.0,34.0555,34.1397,33.9533,33.9834,180200.0
2013-03-06 10:00:00,56.51,56.52,56.23,56.27,200600.0,33.9774,33.9834,33.809,33.8331,200600.0
2013-03-06 10:30:00,56.26,56.34,56.23,56.25,121900.0,33.827,33.8751,33.809,33.821,121900.0
2013-03-06 11:00:00,56.26,56.51,56.25,56.38,105600.0,33.827,33.9774,33.821,33.8992,105600.0
2013-03-06 11:30:00,56.38,56.43,56.35,56.39,85200.0,33.8992,33.9293,33.8812,33.9052,85200.0
2013-03-06 12:00:00,56.39,56.47,56.38,56.44,68000.0,33.9052,33.9533,33.8992,33.9353,68000.0
2013-03-06 12:30:00,56.44,56.46,56.35,56.36,83300.0,33.9353,33.9473,33.8812,33.8872,83300.0
2013-03-06 13:00:00,56.36,56.38,56.31,56.33,78100.0,33.8872,33.8992,33.8571,33.8691,78100.0
2013-03-06 13:30:00,56.32,56.35,56.26,56.28,92800.0,33.8631,33.8812,33.827,33.8391,92800.0
2013-03-06 14:00:00,56.29,56.33,56.27,56.33,60200.0,33.8451,33.8691,33.8331,33.8691,60200.0
2013-03-06 14:30:00,56.33,56.51,56.33,56.48,127800.0,33.8691,33.9774,33.8691,33.9593,127800.0
2013-03-06 15:00:00,56.48,56.48,56.36,56.37,111900.0,33.9593,33.9593,33.8872,33.8932,111900.0
2013-03-06 15:30:00,56.37,56.46,56.32,56.45,209900.0,33.8932,33.9473,33.8631,33.9413,209900.0
2013-03-07 09:30:00,56.5,56.61,56.33,56.48,111600.0,33.9713,34.0375,33.8691,33.9593,111600.0
2013-03-07 10:00:00,56.48,56.52,56.38,56.38,92200.0,33.9593,33.9834,33.8992,33.8992,92200.0
2013-03-07 10:30:00,56.38,56.41,56.27,56.32,120000.0,33.8992,33.9172,33.8331,33.8631,120000.0
2013-03-07 11:00:00,56.31,56.38,56.18,56.21,173500.0,33.8571,33.8992,33.7789,33.797,173500.0
2013-03-07 11:30:00,56.2,56.23,56.12,56.16,144400.0,33.791,33.809,33.7429,33.7669,144400.0
2013-03-07 12:00:00,56.17,56.17,56.11,56.14,106700.0,33.7729,33.7729,33.7368,33.7549,106700.0
2013-03-07 12:30:00,56.15,56.16,56.02,56.03,116100.0,33.7609,33.7669,33.6827,33.6887,116100.0
2013-03-07 13:00:00,56.03,56.06,56.02,56.03,102200.0,33.6887,33.7068,33.6827,33.6887,102200.0
2013-03-07 13:30:00,56.04,56.05,55.93,55.94,88900.0,33.6948,33.7008,33.6286,33.6346,88900.0
2013-03-07 14:00:00,55.94,55.97,55.9,55.92,129500.0,33.6346,33.6527,33.6106,33.6226,129500.0
2013-03-07 14:30:00,55.92,55.97,55.87,55.91,125500.0,33.6226,33.6527,33.5925,33.6166,125500.0
2013-03-07 15:00:00,55.91,55.95,55.89,55.92,148600.0,33.6166,33.6406,33.6046,33.6226,148600.0
2013-03-07 15:30:00,55.92,55.94,55.85,55.87,423700.0,33.6226,33.6346,33.5805,33.5925,423700.0
2013-03-08 09:30:00,55.89,55.93,55.64,55.81,284000.0,33.6046,33.6286,33.4543,33.5565,284000.0
2013-03-08 10:00:00,55.82,55.9,55.75,55.78,261300.0,33.5625,33.6106,33.5204,33.5384,261300.0
2013-03-08 10:30:00,55.78,55.8,55.45,55.67,213300.0,33.5384,33.5505,33.34,33.4723,213300.0
2013-03-08 11:00:00,55.67,55.76,55.57,55.68,184300.0,33.4723,33.5264,33.4122,33.4783,184300.0
2013-03-08 11:30:00,55.69,55.69,55.54,55.59,160500.0,33.4843,33.4843,33.3941,33.4242,160500.0
2013-03-08 12:00:00,55.59,55.62,55.53,55.53,126900.0,33.4242,33.4422,33.3881,33.3881,126900.0
2013-03-08 12:30:00,55.53,55.71,55.52,55.71,144800.0,33.3881,33.4963,33.3821,33.4963,144800.0
2013-03-08 13:00:00,55.71,55.71,55.63,55.68,95800.0,33.4963,33.4963,33.4482,33.4783,95800.0
2013-03-08 13:30:00,55.68,55.7,55.6,55.62,107000.0,33.4783,33.4903,33.4302,33.4422,107000.0
2013-03-08 14:00:00,55.62,55.66,55.61,55.66,82100.0,33.4422,33.4663,33.4362,33.4663,82100.0
2013-03-08 14:30:00,55.66,55.69,55.64,55.68,90300.0,33.4663,33.4843,33.4543,33.4783,90300.0
2013-03-08 15:00:00,55.68,55.84,55.68,55.83,119400.0,33.4783,33.5745,33.4783,33.5685,119400.0
2013-03-08 15:30:00,55.84,55.97,55.83,55.88,342800.0,33.5745,33.6527,33.5685,33.5986,342800.0
2013-03-11 09:30:00,55.9,56.15,55.87,56.05,146800.0,33.6106,33.7609,33.5925,33.7008,146800.0
2013-03-11 10:00:00,56.05,56.16,56.05,56.14,81800.0,33.7008,33.7669,33.7008,33.7549,81800.0
2013-03-11 10:30:00,56.15,56.23,56.14,56.17,163000.0,33.7609,33.809,33.7549,33.7729,163000.0
2013-03-11 11:00:00,56.17,56.18,56.09,56.15,102300.0,33.7729,33.7789,33.7248,33.7609,102300.0
2013-03-11 11:30:00,56.16,56.24,56.12,56.18,74100.0,33.7669,33.815,33.7429,33.7789,74100.0
2013-03-11 12:00:00,56.17,56.3,56.17,56.18,75000.0,33.7729,33.8511,33.7729,33.7789,75000.0
2013-03-11 12:30:00,56.17,56.22,56.16,56.21,78400.0,33.7729,33.803,33.7669,33.797,78400.0
2013-03-11 13:00:00,56.21,56.29,56.21,56.22,89800.0,33.797,33.8451,33.797,33.803,89800.0
2013-03-11 13:30:00,56.23,56.24,56.19,56.2,67100.0,33.809,33.815,33.785,33.791,67100.0
2013-03-11 14:00:00,56.2,56.29,56.2,56.26,68300.0,33.791,33.8451,33.791,33.827,68300.0
2013-03-11 14:30:00,56.27,56.29,56.18,56.27,130200.0,33.8331,33.8451,33.7789,33.8331,130200.0
2013-03-11 15:00:00,56.27,56.28,56.23,56.25,93000.0,33.8331,33.8391,33.809,33.821,93000.0
2013-03-11 15:30:00,56.25,56.29,56.21,56.29,269800.0,33.821,33.8451,33.797,33.8451,269800.0
2013-03-12 09:30:00,56.3,56.3,56.11,56.13,66300.0,33.8511,33.8511,33.7368,33.7489,66300.0
2013-03-12 10:00:00,56.14,56.23,56.11,56.13,67900.0,33.7549,33.809,33.7368,33.7489,67900.0
2013-03-12 10:30:00,56.14,56.16,56.02,56.02,50600.0,33.7549,33.7669,33.6827,33.6827,50600.0
2013-03-12 11:00:00,56.03,56.03,55.94,55.98,56000.0,33.6887,33.6887,33.6346,33.6587,56000.0
2013-03-12 11:30:00,55.98,55.98,55.91,55.97,89700.0,33.6587,33.6587,33.6166,33.6527,89700.0
2013-03-12 12:00:00,55.97,56.02,55.89,55.9,51700.0,33.6527,33.6827,33.6046,33.6106,51700.0
2013-03-12 12:30:00,55.9,55.94,55.86,55.9,34000.0,33.6106,33.6346,33.5865,33.6106,34000.0
2013-03-12 13:00:00,55.89,55.91,55.8,55.87,89900.0,33.6046,33.6166,33.5505,33.5925,89900.0
2013-03-12 13:30:00,55.88,55.89,55.81,55.84,40800.0,33.5986,33.6046,33.5565,33.5745,40800.0
2013-03-12 14:00:00,55.83,55.91,55.83,55.87,37500.0,33.5685,33.6166,33.5685,33.5925,37500.0
2013-03-12 14:30:00,55.88,55.95,55.87,55.89,49400.0,33.5986,33.6406,33.5925,33.6046,49400.0
2013-03-12 15:00:00,55.89,55.98,55.87,55.95,56100.0,33.6046,33.6587,33.5925,33.6406,56100.0
2013-03-12 15:30:00,55.95,56.01,55.93,56.0,215400.0,33.6406,33.6767,33.6286,33.6707,215400.0
2013-03-13 09:30:00,56.03,56.09,55.83,56.01,226100.0,33.6887,33.7248,33.5685,33.6767,226100.0
2013-03-13 10:00:00,56.01,56.29,55.99,56.28,76300.0,33.6767,33.8451,33.6647,33.8391,76300.0
2013-03-13 10:30:00,56.28,56.43,56.24,56.36,149300.0,33.8391,33.9293,33.815,33.8872,149300.0
2013-03-13 11:00:00,56.36,56.43,56.31,56.39,90300.0,33.8872,33.9293,33.8571,33.9052,90300.0
2013-03-13 11:30:00,56.38,56.4,56.28,56.33,66200.0,33.8992,33.9112,33.8391,33.8691,66200.0
2013-03-13 12:00:00,56.34,56.43,56.34,56.43,40600.0,33.8751,33.9293,33.8751,33.9293,40600.0
2013-03-13 12:30:00,56.42,56.47,56.39,56.42,39700.0,33.9232,33.9533,33.9052,33.9232,39700.0
2013-03-13 13:00:00,56.43,56.43,56.37,56.41,46100.0,33.9293,33.9293,33.8932,33.9172,46100.0
2013-03-13 13:30:00,56.41,56.5,56.38,56.48,136600.0,33.9172,33.9713,33.8992,33.9593,136600.0
2013-03-13 14:00:00,56.48,56.49,56.4,56.45,82400.0,33.9593,33.9653,33.9112,33.9413,82400.0
2013-03-13 14:30:00,56.46,56.49,56.44,56.46,62400.0,33.9473,33.9653,33.9353,33.9473,62400.0
2013-03-13 15:00:00,56.45,56.47,56.39,56.43,100100.0,33.9413,33.9533,33.9052,33.9293,100100.0
2013-03-13 15:30:00,56.42,56.46,56.31,56.33,664200.0,33.9232,33.9473,33.8571,33.8691,664200.0
2013-03-14 09:30:00,56.4,56.5,56.36,56.47,117300.0,33.9112,33.9713,33.8872,33.9533,117300.0
2013-03-14 10:00:00,56.49,56.49,56.3,56.36,88200.0,33.9653,33.9653,33.8511,33.8872,88200.0
2013-03-14 10:30:00,56.36,56.38,56.28,56.3,84000.0,33.8872,33.8992,33.8391,33.8511,84000.0
2013-03-14 11:00:00,56.29,56.3,56.21,56.23,124800.0,33.8451,33.8511,33.797,33.809,124800.0
2013-03-14 11:30:00,56.22,56.33,56.21,56.25,132800.0,33.803,33.8691,33.797,33.821,132800.0
2013-03-14 12:00:00,56.25,56.32,56.22,56.31,59100.0,33.821,33.8631,33.803,33.8571,59100.0
2013-03-14 12:30:00,56.3,56.46,56.3,56.41,71100.0,33.8511,33.9473,33.8511,33.9172,71100.0
2013-03-14 13:00:00,56.4,56.44,56.38,56.39,79100.0,33.9112,33.9353,33.8992,33.9052,79100.0
2013-03-14 13:30:00,56.38,56.43,56.36,56.36,87900.0,33.8992,33.9293,33.8872,33.8872,87900.0
2013-03-14 14:00:00,56.36,56.43,56.35,56.4,130500.0,33.8872,33.9293,33.8812,33.9112,130500.0
2013-03-14 14:30:00,56.41,56.41,56.38,56.4,95700.0,33.9172,33.9172,33.8992,33.9112,95700.0
2013-03-14 15:00:00,56.39,56.4,56.34,56.36,79500.0,33.9052,33.9112,33.8751,33.8872,79500.0
2013-03-14 15:30:00,56.36,56.44,56.33,56.34,665400.0,33.8872,33.9353,33.8691,33.8751,665400.0
2013-03-15 09:30:00,56.11,56.86,55.92,56.79,1076800.0,33.7368,34.1878,33.6226,34.1457,1076800.0
2013-03-15 10:00:00,56.79,56.99,56.77,56.98,242200.0,34.1457,34.266,34.1337,34.2599,242200.0
2013-03-15 10:30:00,56.98,57.06,56.85,56.89,252100.0,34.2599,34.308,34.1818,34.2058,252100.0
2013-03-15 11:00:00,56.89,56.97,56.89,56.97,146600.0,34.2058,34.2539,34.2058,34.2539,146600.0
2013-03-15 11:30:00,56.97,57.04,56.9,56.91,143400.0,34.2539,34.296,34.2118,34.2179,143400.0
2013-03-15 12:00:00,56.9,56.97,56.84,56.84,110200.0,34.2118,34.2539,34.1758,34.1758,110200.0
2013-03-15 12:30:00,56.84,56.85,56.74,56.82,146800.0,34.1758,34.1818,34.1156,34.1637,146800.0
2013-03-15 13:00:00,56.81,56.85,56.74,56.74,133000.0,34.1577,34.1818,34.1156,34.1156,133000.0
2013-03-15 13:30:00,56.75,56.78,56.72,56.74,95200.0,34.1217,34.1397,34.1036,34.1156,95200.0
2013-03-15 14:00:00,56.75,56.77,56.63,56.65,116200.0,34.1217,34.1337,34.0495,34.0615,116200.0
2013-03-15 14:30:00,56.66,56.68,56.65,56.67,93600.0,34.0675,34.0796,34.0615,34.0736,93600.0
2013-03-15 15:00:00,56.67,56.78,56.67,56.72,108400.0,34.0736,34.1397,34.0736,34.1036,108400.0
2013-03-15 15:30:00,56.71,56.8,56.7,56.79,562200.0,34.0976,34.1517,34.0916,34.1457,562200.0
2013-03-18 09:30:00,56.36,56.66,56.3,56.62,163500.0,33.8872,34.0675,33.8511,34.0435,163500.0
2013-03-18 10:00:00,56.62,56.64,56.38,56.47,98900.0,34.0435,34.0555,33.8992,33.9533,98900.0
2013-03-18 10:30:00,56.47,56.53,56.44,56.46,59700.0,33.9533,33.9894,33.9353,33.9473,59700.0
2013-03-18 11:00:00,56.45,56.46,56.38,56.41,58800.0,33.9413,33.9473,33.8992,33.9172,58800.0
2013-03-18 11:30:00,56.41,56.46,56.4,56.42,71700.0,33.9172,33.9473,33.9112,33.9232,71700.0
2013-03-18 12:00:00,56.43,56.57,56.43,56.54,74500.0,33.9293,34.0134,33.9293,33.9954,74500.0
2013-03-18 12:30:00,56.53,56.59,56.5,56.59,45800.0,33.9894,34.0255,33.9713,34.0255,45800.0
2013-03-18 13:00:00,56.6,56.6,56.52,56.53,50900.0,34.0315,34.0315,33.9834,33.9894,50900.0
2013-03-18 13:30:00,56.52,56.59,56.47,56.55,50400.0,33.9834,34.0255,33.9533,34.0014,50400.0
2013-03-18 14:00:00,56.55,56.64,56.54,56.64,59500.0,34.0014,34.0555,33.9954,34.0555,59500.0
2013-03-18 14:30:00,56.63,56.65,56.51,56.51,66000.0,34.0495,34.0615,33.9774,33.9774,66000.0
2013-03-18 15:00:00,56.5,56.55,56.41,56.43,141600.0,33.9713,34.0014,33.9172,33.9293,141600.0
2013-03-18 15:30:00,56.43,56.45,56.33,56.44,291400.0,33.9293,33.9413,33.8691,33.9353,291400.0
2013-03-19 09:30:00,56.45,56.83,56.4,56.81,150200.0,33.9413,34.1698,33.9112,34.1577,150200.0
2013-03-19 10:00:00,56.8,56.8,56.52,56.56,107100.0,34.1517,34.1517,33.9834,34.0074,107100.0
2013-03-19 10:30:00,56.57,56.66,56.54,56.64,123500.0,34.0134,34.0675,33.9954,34.0555,123500.0
2013-03-19 11:00:00,56.64,56.68,56.56,56.67,84500.0,34.0555,34.0796,34.0074,34.0736,84500.0
2013-03-19 11:30:00,56.66,56.68,56.47,56.52,91700.0,34.0675,34.0796,33.9533,33.9834,91700.0
2013-03-19 12:00:00,56.51,56.53,56.41,56.51,76900.0,33.9774,33.9894,33.9172,33.9774,76900.0
2013-03-19 12:30:00,56.49,56.52,56.41,56.43,45900.0,33.9653,33.9834,33.9172,33.9293,45900.0
2013-03-19 13:00:00,56.42,56.49,56.39,56.45,63500.0,33.9232,33.9653,33.9052,33.9413,63500.0
2013-03-19 13:30:00,56.46,56.55,56.41,56.51,91700.0,33.9473,34.0014,33.9172,33.9774,91700.0
2013-03-19 14:00:00,56.51,56.61,56.47,56.59,90000.0,33.9774,34.0375,33.9533,34.0255,90000.0
2013-03-19 14:30:00,56.59,56.74,56.59,56.6,106000.0,34.0255,34.1156,34.0255,34.0315,106000.0
2013-03-19 15:00:00,56.6,56.87,56.57,56.66,170600.0,34.0315,34.1938,34.0134,34.0675,170600.0
2013-03-19 15:30:00,56.65,56.8,56.6,56.75,342900.0,34.0615,34.1517,34.0315,34.1217,342900.0
2013-03-20 09:30:00,56.93,57.2,56.93,57.0,256700.0,34.2299,34.3922,34.2299,34.272,256700.0
2013-03-20 10:00:00,57.0,57.07,56.95,57.02,110000.0,34.272,34.3141,34.2419,34.284,110000.0
2013-03-20 10:30:00,57.02,57.11,57.0,57.11,201300.0,34.284,34.3381,34.272,34.3381,201300.0
2013-03-20 11:00:00,57.11,57.12,57.04,57.08,133400.0,34.3381,34.3441,34.296,34.3201,133400.0
2013-03-20 11:30:00,57.07,57.14,57.05,57.08,115300.0,34.3141,34.3561,34.302,34.3201,115300.0
2013-03-20 12:00:00,57.08,57.13,57.05,57.12,85800.0,34.3201,34.3501,34.302,34.3441,85800.0
2013-03-20 12:30:00,57.12,57.15,57.06,57.1,86400.0,34.3441,34.3622,34.308,34.3321,86400.0
2013-03-20 13:00:00,57.1,57.12,57.07,57.08,64700.0,34.3321,34.3441,34.3141,34.3201,64700.0
2013-03-20 13:30:00,57.09,57.09,56.98,57.05,77400.0,34.3261,34.3261,34.2599,34.302,77400.0
2013-03-20 14:00:00,57.05,57.21,56.99,57.17,142900.0,34.302,34.3982,34.266,34.3742,142900.0
2013-03-20 14:30:00,57.18,57.2,57.1,57.16,64500.0,34.3802,34.3922,34.3321,34.3682,64500.0
2013-03-20 15:00:00,57.15,57.22,57.09,57.19,124200.0,34.3622,34.4043,34.3261,34.3862,124200.0
2013-03-20 15:30:00,57.18,57.31,57.1,57.19,450900.0,34.3802,34.4584,34.3321,34.3862,450900.0
2013-03-21 09:30:00,57.0,57.49,56.84,56.91,136000.0,34.272,34.5666,34.1758,34.2179,136000.0
2013-03-21 10:00:00,56.92,57.07,56.89,56.98,98800.0,34.2239,34.3141,34.2058,34.2599,98800.0
2013-03-21 10:30:00,57.0,57.04,56.87,57.04,74400.0,34.272,34.296,34.1938,34.296,74400.0
2013-03-21 11:00:00,57.06,57.3,56.98,57.28,177600.0,34.308,34.4524,34.2599,34.4403,177600.0
2013-03-21 11:30:00,57.27,57.29,57.18,57.22,123100.0,34.4343,34.4463,34.3802,34.4043,123100.0
2013-03-21 12:00:00,57.22,57.27,57.19,57.22,76100.0,34.4043,34.4343,34.3862,34.4043,76100.0
2013-03-21 12:30:00,57.23,57.23,57.15,57.17,64400.0,34.4103,34.4103,34.3622,34.3742,64400.0
2013-03-21 13:00:00,57.16,57.23,57.07,57.1,109400.0,34.3682,34.4103,34.3141,34.3321,109400.0
2013-03-21 13:30:00,57.1,57.11,56.98,57.07,374100.0,34.3321,34.3381,34.2599,34.3141,374100.0
2013-03-21 14:00:00,57.07,57.14,56.95,57.02,150100.0,34.3141,34.3561,34.2419,34.284,150100.0
2013-03-21 14:30:00,57.03,57.04,56.97,57.03,93700.0,34.29,34.296,34.2539,34.29,93700.0
2013-03-21 15:00:00,57.03,57.09,56.96,57.03,135700.0,34.29,34.3261,34.2479,34.29,135700.0
2013-03-21 15:30:00,57.03,57.03,56.91,56.93,246800.0,34.29,34.29,34.2179,34.2299,246800.0
2013-03-22 09:30:00,56.9,57.01,56.72,56.98,189800.0,34.2118,34.278,34.1036,34.2599,189800.0
2013-03-22 10:00:00,56.99,57.01,56.89,57.0,233000.0,34.266,34.278,34.2058,34.272,233000.0
2013-03-22 10:30:00,57.0,57.0,56.85,56.89,56100.0,34.272,34.272,34.1818,34.2058,56100.0
2013-03-22 11:00:00,56.9,57.04,56.9,57.0,85600.0,34.2118,34.296,34.2118,34.272,85600.0
2013-03-22 11:30:00,57.0,57.01,56.91,56.92,70400.0,34.272,34.278,34.2179,34.2239,70400.0
2013-03-22 12:00:00,56.93,56.94,56.82,56.85,50800.0,34.2299,34.2359,34.1637,34.1818,50800.0
2013-03-22 12:30:00,56.84,56.85,56.76,56.84,152400.0,34.1758,34.1818,34.1277,34.1758,152400.0
2013-03-22 13:00:00,56.85,56.87,56.78,56.85,78000.0,34.1818,34.1938,34.1397,34.1818,78000.0
2013-03-22 13:30:00,56.84,56.85,56.78,56.83,45200.0,34.1758,34.1818,34.1397,34.1698,45200.0
2013-03-22 14:00:00,56.82,56.86,56.78,56.8,86800.0,34.1637,34.1878,34.1397,34.1517,86800.0
2013-03-22 14:30:00,56.8,56.85,56.76,56.78,79000.0,34.1517,34.1818,34.1277,34.1397,79000.0
2013-03-22 15:00:00,56.78,56.8,56.66,56.7,98700.0,34.1397,34.1517,34.0675,34.0916,98700.0
2013-03-22 15:30:00,56.69,56.77,56.69,56.76,369700.0,34.0856,34.1337,34.0856,34.1277,369700.0
2013-03-25 09:30:00,57.0,57.11,56.79,57.1,273500.0,34.272,34.3381,34.1457,34.3321,273500.0
2013-03-25 10:00:00,57.1,57.13,57.0,57.03,134300.0,34.3321,34.3501,34.272,34.29,134300.0
2013-03-25 10:30:00,57.03,57.05,56.76,56.77,161200.0,34.29,34.302,34.1277,34.1337,161200.0
2013-03-25 11:00:00,56.77,56.92,56.73,56.81,158600.0,34.1337,34.2239,34.1096,34.1577,158600.0
2013-03-25 11:30:00,56.81,56.95,56.76,56.88,129900.0,34.1577,34.2419,34.1277,34.1998,129900.0
2013-03-25 12:00:00,56.88,56.91,56.71,56.78,96500.0,34.1998,34.2179,34.0976,34.1397,96500.0
2013-03-25 12:30:00,56.79,56.84,56.63,56.68,112300.0,34.1457,34.1758,34.0495,34.0796,112300.0
2013-03-25 13:00:00,56.66,56.7,56.55,56.68,88000.0,34.0675,34.0916,34.0014,34.0796,88000.0
2013-03-25 13:30:00,56.67,56.88,56.65,56.77,175400.0,34.0736,34.1998,34.0615,34.1337,175400.0
2013-03-25 14:00:00,56.76,56.95,56.72,56.91,76500.0,34.1277,34.2419,34.1036,34.2179,76500.0
2013-03-25 14:30:00,56.9,56.91,56.79,56.8,97300.0,34.2118,34.2179,34.1457,34.1517,97300.0
2013-03-25 15:00:00,56.8,56.84,56.75,56.79,114700.0,34.1517,34.1758,34.1217,34.1457,114700.0
2013-03-25 15:30:00,56.78,56.96,56.77,56.87,318800.0,34.1397,34.2479,34.1337,34.1938,318800.0
2013-03-26 09:30:00,56.86,57.24,56.86,57.15,119500.0,34.1878,34.4163,34.1878,34.3622,119500.0
2013-03-26 10:00:00,57.15,57.23,57.12,57.23,133600.0,34.3622,34.4103,34.3441,34.4103,133600.0
2013-03-26 10:30:00,57.23,57.38,57.18,57.35,152000.0,34.4103,34.5005,34.3802,34.4824,152000.0
2013-03-26 11:00:00,57.35,57.5,57.3,57.49,202400.0,34.4824,34.5726,34.4524,34.5666,202400.0
2013-03-26 11:30:00,57.49,57.75,57.36,57.36,178400.0,34.5666,34.7229,34.4884,34.4884,178400.0
2013-03-26 12:00:00,57.36,57.45,57.3,57.32,100400.0,34.4884,34.5425,34.4524,34.4644,100400.0
2013-03-26 12:30:00,57.33,57.35,57.28,57.3,84100.0,34.4704,34.4824,34.4403,34.4524,84100.0
2013-03-26 13:00:00,57.3,57.32,57.27,57.28,150200.0,34.4524,34.4644,34.4343,34.4403,150200.0
2013-03-26 13:30:00,57.27,57.33,57.27,57.31,62000.0,34.4343,34.4704,34.4343,34.4584,62000.0
2013-03-26 14:00:00,57.31,57.4,57.27,57.38,145400.0,34.4584,34.5125,34.4343,34.5005,145400.0
2013-03-26 14:30:00,57.38,57.41,57.32,57.41,60000.0,34.5005,34.5185,34.4644,34.5185,60000.0
2013-03-26 15:00:00,57.41,57.55,57.4,57.52,141200.0,34.5185,34.6027,34.5125,34.5846,141200.0
2013-03-26 15:30:00,57.52,57.64,57.5,57.6,285900.0,34.5846,34.6568,34.5726,34.6327,285900.0
2013-03-27 09:30:00,57.44,57.5,57.28,57.35,141400.0,34.5365,34.5726,34.4403,34.4824,141400.0
2013-03-27 10:00:00,57.34,57.61,57.32,57.59,92300.0,34.4764,34.6387,34.4644,34.6267,92300.0
2013-03-27 10:30:00,57.6,57.66,57.56,57.6,72400.0,34.6327,34.6688,34.6087,34.6327,72400.0
2013-03-27 11:00:00,57.61,57.64,57.52,57.62,145100.0,34.6387,34.6568,34.5846,34.6448,145100.0
2013-03-27 11:30:00,57.62,57.69,57.57,57.67,64600.0,34.6448,34.6868,34.6147,34.6748,64600.0
2013-03-27 12:00:00,57.67,57.69,57.62,57.63,48500.0,34.6748,34.6868,34.6448,34.6508,48500.0
2013-03-27 12:30:00,57.64,57.7,57.53,57.55,70700.0,34.6568,34.6929,34.5906,34.6027,70700.0
2013-03-27 13:00:00,57.53,57.54,57.4,57.47,64800.0,34.5906,34.5967,34.5125,34.5546,64800.0
2013-03-27 13:30:00,57.47,57.51,57.44,57.5,60400.0,34.5546,34.5786,34.5365,34.5726,60400.0
2013-03-27 14:00:00,57.5,57.57,57.49,57.55,55900.0,34.5726,34.6147,34.5666,34.6027,55900.0
2013-03-27 14:30:00,57.55,57.57,57.48,57.57,55700.0,34.6027,34.6147,34.5606,34.6147,55700.0
2013-03-27 15:00:00,57.56,57.61,57.51,57.59,73600.0,34.6087,34.6387,34.5786,34.6267,73600.0
2013-03-27 15:30:00,57.59,57.61,57.48,57.54,288700.0,34.6267,34.6387,34.5606,34.5967,288700.0
2013-03-28 09:30:00,57.58,57.75,57.54,57.69,70300.0,34.6207,34.7229,34.5967,34.6868,70300.0
2013-03-28 10:00:00,57.68,57.78,57.68,57.72,96600.0,34.6808,34.741,34.6808,34.7049,96600.0
2013-03-28 10:30:00,57.73,57.91,57.68,57.9,80700.0,34.7109,34.8191,34.6808,34.8131,80700.0
2013-03-28 11:00:00,57.89,57.96,57.88,57.94,37300.0,34.8071,34.8492,34.8011,34.8372,37300.0
2013-03-28 11:30:00,57.95,57.97,57.91,57.95,52400.0,34.8432,34.8552,34.8191,34.8432,52400.0
2013-03-28 12:00:00,57.95,57.95,57.76,57.78,42800.0,34.8432,34.8432,34.7289,34.741,42800.0
2013-03-28 12:30:00,57.79,57.87,57.79,57.84,38300.0,34.747,34.7951,34.747,34.777,38300.0
2013-03-28 13:00:00,57.85,57.85,57.77,57.84,27300.0,34.783,34.783,34.7349,34.777,27300.0
2013-03-28 13:30:00,57.85,57.85,57.76,57.78,48000.0,34.783,34.783,34.7289,34.741,48000.0
2013-03-28 14:00:00,57.78,57.81,57.77,57.81,56500.0,34.741,34.759,34.7349,34.759,56500.0
2013-03-28 14:30:00,57.81,57.94,57.81,57.92,70500.0,34.759,34.8372,34.759,34.8251,70500.0
2013-03-28 15:00:00,57.93,57.98,57.86,57.98,76700.0,34.8311,34.8612,34.7891,34.8612,76700.0
2013-03-28 15:30:00,57.98,58.25,57.97,58.19,569500.0,34.8612,35.0236,34.8552,34.9875,569500.0
2013-04-01 09:30:00,58.17,58.27,58.04,58.18,93800.0,34.9755,35.0356,34.8973,34.9815,93800.0
2013-04-01 10:00:00,58.2,58.23,58.03,58.08,86500.0,34.9935,35.0115,34.8913,34.9213,86500.0
2013-04-01 10:30:00,58.09,58.1,57.96,57.98,52600.0,34.9273,34.9334,34.8492,34.8612,52600.0
2013-04-01 11:00:00,57.97,58.06,57.94,58.02,85000.0,34.8552,34.9093,34.8372,34.8853,85000.0
2013-04-01 11:30:00,58.02,58.07,57.97,58.01,40200.0,34.8853,34.9153,34.8552,34.8792,40200.0
2013-04-01 12:00:00,58.0,58.05,57.97,58.04,41600.0,34.8732,34.9033,34.8552,34.8973,41600.0
2013-04-01 12:30:00,58.03,58.11,58.0,58.07,58700.0,34.8913,34.9394,34.8732,34.9153,58700.0
2013-04-01 13:00:00,58.07,58.17,58.05,58.15,39600.0,34.9153,34.9755,34.9033,34.9634,39600.0
2013-04-01 13:30:00,58.15,58.22,58.14,58.21,56100.0,34.9634,35.0055,34.9574,34.9995,56100.0
2013-04-01 14:00:00,58.21,58.28,58.21,58.25,67100.0,34.9995,35.0416,34.9995,35.0236,67100.0
2013-04-01 14:30:00,58.25,58.28,58.19,58.19,73700.0,35.0236,35.0416,34.9875,34.9875,73700.0
2013-04-01 15:00:00,58.19,58.26,58.07,58.15,91300.0,34.9875,35.0296,34.9153,34.9634,91300.0
2013-04-01 15:30:00,58.15,58.19,58.09,58.19,221600.0,34.9634,34.9875,34.9273,34.9875,221600.0
2013-04-02 09:30:00,58.32,58.69,58.25,58.59,101900.0,35.0656,35.2881,35.0236,35.228,101900.0
2013-04-02 10:00:00,58.59,58.69,58.58,58.6,96800.0,35.228,35.2881,35.222,35.234,96800.0
2013-04-02 10:30:00,58.6,58.62,58.51,58.52,106700.0,35.234,35.246,35.1799,35.1859,106700.0
2013-04-02 11:00:00,58.51,58.67,58.46,58.59,156900.0,35.1799,35.2761,35.1498,35.228,156900.0
2013-04-02 11:30:00,58.6,58.65,58.56,58.64,91300.0,35.234,35.2641,35.2099,35.258,91300.0
2013-04-02 12:00:00,58.64,58.69,58.59,58.59,50600.0,35.258,35.2881,35.228,35.228,50600.0
2013-04-02 12:30:00,58.59,58.6,58.52,58.59,46200.0,35.228,35.234,35.1859,35.228,46200.0
2013-04-02 13:00:00,58.59,58.61,58.55,58.61,99900.0,35.228,35.24,35.2039,35.24,99900.0
2013-04-02 13:30:00,58.6,58.68,58.59,58.6,69000.0,35.234,35.2821,35.228,35.234,69000.0
2013-04-02 14:00:00,58.6,58.63,58.51,58.53,83700.0,35.234,35.252,35.1799,35.1919,83700.0
2013-04-02 14:30:00,58.53,58.61,58.47,58.61,86500.0,35.1919,35.24,35.1558,35.24,86500.0
2013-04-02 15:00:00,58.6,58.64,58.44,58.52,103700.0,35.234,35.258,35.1378,35.1859,103700.0
2013-04-02 15:30:00,58.52,58.64,58.37,58.62,257300.0,35.1859,35.258,35.0957,35.246,257300.0
2013-04-03 09:30:00,58.8,58.98,58.7,58.86,161600.0,35.3542,35.4625,35.2941,35.3903,161600.0
2013-04-03 10:00:00,58.85,58.91,58.66,58.67,125700.0,35.3843,35.4204,35.2701,35.2761,125700.0
2013-04-03 10:30:00,58.68,58.83,58.63,58.71,88500.0,35.2821,35.3723,35.252,35.3001,88500.0
2013-04-03 11:00:00,58.7,58.72,58.6,58.65,85600.0,35.2941,35.3061,35.234,35.2641,85600.0
2013-04-03 11:30:00,58.64,58.73,58.62,58.71,68100.0,35.258,35.3122,35.246,35.3001,68100.0
2013-04-03 12:00:00,58.69,58.69,58.63,58.68,67600.0,35.2881,35.2881,35.252,35.2821,67600.0
2013-04-03 12:30:00,58.68,58.86,58.68,58.83,116800.0,35.2821,35.3903,35.2821,35.3723,116800.0
2013-04-03 13:00:00,58.83,58.87,58.77,58.82,96400.0,35.3723,35.3963,35.3362,35.3663,96400.0
2013-04-03 13:30:00,58.82,58.84,58.72,58.72,168200.0,35.3663,35.3783,35.3061,35.3061,168200.0
2013-04-03 14:00:00,58.72,58.79,58.69,58.72,103800.0,35.3061,35.3482,35.2881,35.3061,103800.0
2013-04-03 14:30:00,58.72,58.88,58.71,58.8,124600.0,35.3061,35.4023,35.3001,35.3542,124600.0
2013-04-03 15:00:00,58.81,58.84,58.72,58.77,232000.0,35.3603,35.3783,35.3061,35.3362,232000.0
2013-04-03 15:30:00,58.78,58.91,58.7,58.76,547200.0,35.3422,35.4204,35.2941,35.3302,547200.0
2013-04-04 09:30:00,58.83,59.32,58.83,59.3,219700.0,35.3723,35.6669,35.3723,35.6549,219700.0
2013-04-04 10:00:00,59.31,59.46,59.14,59.16,199700.0,35.6609,35.7511,35.5587,35.5707,199700.0
2013-04-04 10:30:00,59.19,59.45,59.13,59.38,152900.0,35.5887,35.7451,35.5527,35.703,152900.0
2013-04-04 11:00:00,59.37,59.57,59.35,59.57,139400.0,35.697,35.8172,35.6849,35.8172,139400.0
2013-04-04 11:30:00,59.56,59.57,59.39,59.45,142000.0,35.8112,35.8172,35.709,35.7451,142000.0
2013-04-04 12:00:00,59.44,59.53,59.37,59.41,139000.0,35.7391,35.7932,35.697,35.721,139000.0
2013-04-04 12:30:00,59.39,59.42,59.32,59.35,181100.0,35.709,35.727,35.6669,35.6849,181100.0
2013-04-04 13:00:00,59.35,59.35,59.27,59.3,73200.0,35.6849,35.6849,35.6368,35.6549,73200.0
2013-04-04 13:30:00,59.3,59.35,59.28,59.33,80400.0,35.6549,35.6849,35.6429,35.6729,80400.0
2013-04-04 14:00:00,59.32,59.45,59.3,59.45,89600.0,35.6669,35.7451,35.6549,35.7451,89600.0
2013-04-04 14:30:00,59.44,59.5,59.42,59.48,78200.0,35.7391,35.7751,35.727,35.7631,78200.0
2013-04-04 15:00:00,59.49,59.55,59.42,59.42,192600.0,35.7691,35.8052,35.727,35.727,192600.0
2013-04-04 15:30:00,59.43,59.54,59.42,59.5,323000.0,35.733,35.7992,35.727,35.7751,323000.0
2013-04-05 09:30:00,59.15,59.58,59.11,59.43,158000.0,35.5647,35.8232,35.5406,35.733,158000.0
2013-04-05 10:00:00,59.41,59.51,59.32,59.48,204000.0,35.721,35.7811,35.6669,35.7631,204000.0
2013-04-05 10:30:00,59.48,59.49,59.25,59.31,465500.0,35.7631,35.7691,35.6248,35.6609,465500.0
2013-04-05 11:00:00,59.32,59.45,59.31,59.35,254100.0,35.6669,35.7451,35.6609,35.6849,254100.0
2013-04-05 11:30:00,59.35,59.43,59.32,59.39,115700.0,35.6849,35.733,35.6669,35.709,115700.0
2013-04-05 12:00:00,59.41,59.44,59.36,59.39,130400.0,35.721,35.7391,35.691,35.709,130400.0
2013-04-05 12:30:00,59.38,59.41,59.35,59.4,126500.0,35.703,35.721,35.6849,35.715,126500.0
2013-04-05 13:00:00,59.4,59.41,59.37,59.38,93500.0,35.715,35.721,35.697,35.703,93500.0
2013-04-05 13:30:00,59.37,59.46,59.35,59.41,105200.0,35.697,35.7511,35.6849,35.721,105200.0
2013-04-05 14:00:00,59.41,59.48,59.4,59.47,54500.0,35.721,35.7631,35.715,35.7571,54500.0
2013-04-05 14:30:00,59.48,59.61,59.47,59.6,117200.0,35.7631,35.8413,35.7571,35.8353,117200.0
2013-04-05 15:00:00,59.59,59.59,59.44,59.48,149600.0,35.8292,35.8292,35.7391,35.7631,149600.0
2013-04-05 15:30:00,59.49,59.67,59.46,59.61,417200.0,35.7691,35.8773,35.7511,35.8413,417200.0
2013-04-08 09:30:00,59.6,59.69,59.33,59.54,78300.0,35.8353,35.8894,35.6729,35.7992,78300.0
2013-04-08 10:00:00,59.53,59.66,59.49,59.56,108600.0,35.7932,35.8713,35.7691,35.8112,108600.0
2013-04-08 10:30:00,59.56,59.82,59.53,59.71,64400.0,35.8112,35.9675,35.7932,35.9014,64400.0
2013-04-08 11:00:00,59.71,59.72,59.61,59.67,65500.0,35.9014,35.9074,35.8413,35.8773,65500.0
2013-04-08 11:30:00,59.67,59.69,59.6,59.67,60800.0,35.8773,35.8894,35.8353,35.8773,60800.0
2013-04-08 12:00:00,59.67,59.73,59.65,59.71,42800.0,35.8773,35.9134,35.8653,35.9014,42800.0
2013-04-08 12:30:00,59.69,59.78,59.63,59.64,68800.0,35.8894,35.9435,35.8533,35.8593,68800.0
2013-04-08 13:00:00,59.64,59.74,59.64,59.67,74100.0,35.8593,35.9194,35.8593,35.8773,74100.0
2013-04-08 13:30:00,59.67,59.72,59.65,59.72,82200.0,35.8773,35.9074,35.8653,35.9074,82200.0
2013-04-08 14:00:00,59.72,59.82,59.71,59.82,85600.0,35.9074,35.9675,35.9014,35.9675,85600.0
2013-04-08 14:30:00,59.82,59.88,59.8,59.8,58100.0,35.9675,36.0036,35.9555,35.9555,58100.0
2013-04-08 15:00:00,59.8,59.87,59.77,59.85,93700.0,35.9555,35.9976,35.9375,35.9856,93700.0
2013-04-08 15:30:00,59.85,60.08,59.84,60.07,232200.0,35.9856,36.1239,35.9796,36.1178,232200.0
2013-04-09 09:30:00,60.79,60.79,60.07,60.15,263500.0,36.5508,36.5508,36.1178,36.166,263500.0
2013-04-09 10:00:00,60.15,60.36,60.14,60.27,226200.0,36.166,36.2922,36.1599,36.2381,226200.0
2013-04-09 10:30:00,60.27,60.28,60.11,60.18,72600.0,36.2381,36.2441,36.1419,36.184,72600.0
2013-04-09 11:00:00,60.18,60.19,59.81,60.0,123900.0,36.184,36.19,35.9615,36.0758,123900.0
2013-04-09 11:30:00,60.0,60.0,59.87,59.9,71900.0,36.0758,36.0758,35.9976,36.0156,71900.0
2013-04-09 12:00:00,59.9,59.94,59.84,59.85,83800.0,36.0156,36.0397,35.9796,35.9856,83800.0
2013-04-09 12:30:00,59.84,59.94,59.84,59.94,68200.0,35.9796,36.0397,35.9796,36.0397,68200.0
2013-04-09 13:00:00,59.95,60.07,59.91,60.03,77800.0,36.0457,36.1178,36.0216,36.0938,77800.0
2013-04-09 13:30:00,60.03,60.15,60.0,60.09,105900.0,36.0938,36.166,36.0758,36.1299,105900.0
2013-04-09 14:00:00,60.08,60.12,60.02,60.1,70800.0,36.1239,36.1479,36.0878,36.1359,70800.0
2013-04-09 14:30:00,60.09,60.12,60.0,60.01,100600.0,36.1299,36.1479,36.0758,36.0818,100600.0
2013-04-09 15:00:00,60.02,60.06,59.93,59.99,99700.0,36.0878,36.1118,36.0337,36.0697,99700.0
2013-04-09 15:30:00,59.99,60.01,59.81,59.83,284300.0,36.0697,36.0818,35.9615,35.9735,284300.0
2013-04-10 09:30:00,59.86,60.23,59.86,60.19,114600.0,35.9916,36.2141,35.9916,36.19,114600.0
2013-04-10 10:00:00,60.2,60.21,60.09,60.2,125300.0,36.196,36.202,36.1299,36.196,125300.0
2013-04-10 10:30:00,60.2,60.28,60.14,60.27,101300.0,36.196,36.2441,36.1599,36.2381,101300.0
2013-04-10 11:00:00,60.27,60.5,60.23,60.5,115300.0,36.2381,36.3764,36.2141,36.3764,115300.0
2013-04-10 11:30:00,60.5,60.52,60.38,60.44,69200.0,36.3764,36.3884,36.3042,36.3403,69200.0
2013-04-10 12:00:00,60.43,60.51,60.39,60.44,163900.0,36.3343,36.3824,36.3103,36.3403,163900.0
2013-04-10 12:30:00,60.45,60.46,60.36,60.41,99600.0,36.3463,36.3523,36.2922,36.3223,99600.0
2013-04-10 13:00:00,60.4,60.43,60.31,60.32,104400.0,36.3163,36.3343,36.2622,36.2682,104400.0
2013-04-10 13:30:00,60.33,60.34,60.19,60.23,180200.0,36.2742,36.2802,36.19,36.2141,180200.0
2013-04-10 14:00:00,60.23,60.3,60.15,60.2,180600.0,36.2141,36.2561,36.166,36.196,180600.0
2013-04-10 14:30:00,60.19,60.23,60.18,60.22,173000.0,36.19,36.2141,36.184,36.208,173000.0
2013-04-10 15:00:00,60.23,60.29,60.15,60.29,256300.0,36.2141,36.2501,36.166,36.2501,256300.0
2013-04-10 15:30:00,60.29,60.29,60.16,60.17,608000.0,36.2501,36.2501,36.172,36.178,608000.0
2013-04-11 09:30:00,60.24,60.31,60.04,60.28,253500.0,36.2201,36.2622,36.0998,36.2441,253500.0
2013-04-11 10:00:00,60.31,60.42,60.22,60.29,112600.0,36.2622,36.3283,36.208,36.2501,112600.0
2013-04-11 10:30:00,60.29,60.34,60.18,60.18,126000.0,36.2501,36.2802,36.184,36.184,126000.0
2013-04-11 11:00:00,60.19,60.26,60.17,60.19,187300.0,36.19,36.2321,36.178,36.19,187300.0
2013-04-11 11:30:00,60.19,60.4,60.18,60.36,123900.0,36.19,36.3163,36.184,36.2922,123900.0
2013-04-11 12:00:00,60.35,60.45,60.3,60.41,89800.0,36.2862,36.3463,36.2561,36.3223,89800.0
2013-04-11 12:30:00,60.42,60.46,60.32,60.37,93200.0,36.3283,36.3523,36.2682,36.2982,93200.0
2013-04-11 13:00:00,60.38,60.4,60.32,60.33,84000.0,36.3042,36.3163,36.2682,36.2742,84000.0
2013-04-11 13:30:00,60.33,60.37,60.12,60.13,129000.0,36.2742,36.2982,36.1479,36.1539,129000.0
2013-04-11 14:00:00,60.13,60.16,60.05,60.09,155000.0,36.1539,36.172,36.1058,36.1299,155000.0
2013-04-11 14:30:00,60.09,60.18,60.08,60.16,222100.0,36.1299,36.184,36.1239,36.172,222100.0
2013-04-11 15:00:00,60.16,60.23,60.09,60.12,188200.0,36.172,36.2141,36.1299,36.1479,188200.0
2013-04-11 15:30:00,60.13,60.2,59.99,60.0,654900.0,36.1539,36.196,36.0697,36.0758,654900.0
2013-04-12 09:30:00,59.97,60.16,59.89,59.94,190000.0,36.0577,36.172,36.0096,36.0397,190000.0
2013-04-12 10:00:00,59.94,60.14,59.94,60.12,355500.0,36.0397,36.1599,36.0397,36.1479,355500.0
2013-04-12 10:30:00,60.13,60.19,60.05,60.09,181400.0,36.1539,36.19,36.1058,36.1299,181400.0
2013-04-12 11:00:00,60.08,60.21,60.07,60.18,142700.0,36.1239,36.202,36.1178,36.184,142700.0
2013-04-12 11:30:00,60.18,60.2,60.06,60.1,125000.0,36.184,36.196,36.1118,36.1359,125000.0
2013-04-12 12:00:00,60.11,60.12,60.0,60.0,96200.0,36.1419,36.1479,36.0758,36.0758,96200.0
2013-04-12 12:30:00,60.01,60.14,60.01,60.11,112400.0,36.0818,36.1599,36.0818,36.1419,112400.0
2013-04-12 13:00:00,60.11,60.12,60.03,60.03,207600.0,36.1419,36.1479,36.0938,36.0938,207600.0
2013-04-12 13:30:00,60.04,60.15,60.03,60.12,88200.0,36.0998,36.166,36.0938,36.1479,88200.0
2013-04-12 14:00:00,60.12,60.16,60.09,60.09,85600.0,36.1479,36.172,36.1299,36.1299,85600.0
2013-04-12 14:30:00,60.09,60.13,60.05,60.08,125900.0,36.1299,36.1539,36.1058,36.1239,125900.0
2013-04-12 15:00:00,60.08,60.1,60.04,60.05,598100.0,36.1239,36.1359,36.0998,36.1058,598100.0
2013-04-12 15:30:00,60.05,60.11,60.01,60.11,444400.0,36.1058,36.1419,36.0818,36.1419,444400.0
2013-04-15 09:30:00,60.0,60.13,59.89,60.04,128200.0,36.0758,36.1539,36.0096,36.0998,128200.0
2013-04-15 10:00:00,60.03,60.24,59.86,60.23,118300.0,36.0938,36.2201,35.9916,36.2141,118300.0
2013-04-15 10:30:00,60.23,60.3,60.19,60.3,108200.0,36.2141,36.2561,36.19,36.2561,108200.0
2013-04-15 11:00:00,60.3,60.31,60.2,60.26,104500.0,36.2561,36.2622,36.196,36.2321,104500.0
2013-04-15 11:30:00,60.26,60.35,60.13,60.16,89600.0,36.2321,36.2862,36.1539,36.172,89600.0
2013-04-15 12:00:00,60.17,60.18,60.01,60.04,81100.0,36.178,36.184,36.0818,36.0998,81100.0
2013-04-15 12:30:00,60.04,60.06,59.81,59.91,114800.0,36.0998,36.1118,35.9615,36.0216,114800.0
2013-04-15 13:00:00,59.92,59.96,59.85,59.93,63400.0,36.0277,36.0517,35.9856,36.0337,63400.0
2013-04-15 13:30:00,59.93,59.96,59.87,59.87,57500.0,36.0337,36.0517,35.9976,35.9976,57500.0
2013-04-15 14:00:00,59.88,59.89,59.74,59.78,104300.0,36.0036,36.0096,35.9194,35.9435,104300.0
2013-04-15 14:30:00,59.79,59.83,59.59,59.61,137100.0,35.9495,35.9735,35.8292,35.8413,137100.0
2013-04-15 15:00:00,59.61,59.77,59.54,59.58,191100.0,35.8413,35.9375,35.7992,35.8232,191100.0
2013-04-15 15:30:00,59.58,59.6,59.27,59.28,375200.0,35.8232,35.8353,35.6368,35.6429,375200.0
2013-04-16 09:30:00,59.42,59.47,58.76,59.14,231200.0,35.727,35.7571,35.3302,35.5587,231200.0
2013-04-16 10:00:00,59.14,59.27,59.13,59.22,104700.0,35.5587,35.6368,35.5527,35.6068,104700.0
2013-04-16 10:30:00,59.22,59.55,59.21,59.53,116300.0,35.6068,35.8052,35.6008,35.7932,116300.0
2013-04-16 11:00:00,59.53,59.74,59.53,59.72,119000.0,35.7932,35.9194,35.7932,35.9074,119000.0
2013-04-16 11:30:00,59.72,59.75,59.61,59.61,74200.0,35.9074,35.9254,35.8413,35.8413,74200.0
2013-04-16 12:00:00,59.62,59.79,59.62,59.78,60200.0,35.8473,35.9495,35.8473,35.9435,60200.0
2013-04-16 12:30:00,59.78,59.85,59.71,59.85,58600.0,35.9435,35.9856,35.9014,35.9856,58600.0
2013-04-16 13:00:00,59.84,59.84,59.73,59.74,58100.0,35.9796,35.9796,35.9134,35.9194,58100.0
2013-04-16 13:30:00,59.75,59.77,59.68,59.7,63700.0,35.9254,35.9375,35.8834,35.8954,63700.0
2013-04-16 14:00:00,59.7,59.72,59.61,59.68,70700.0,35.8954,35.9074,35.8413,35.8834,70700.0
2013-04-16 14:30:00,59.68,59.74,59.56,59.57,64800.0,35.8834,35.9194,35.8112,35.8172,64800.0
2013-04-16 15:00:00,59.56,59.69,59.55,59.65,137600.0,35.8112,35.8894,35.8052,35.8653,137600.0
2013-04-16 15:30:00,59.65,59.85,59.65,59.82,229200.0,35.8653,35.9856,35.8653,35.9675,229200.0
2013-04-17 09:30:00,59.54,59.67,59.25,59.46,151900.0,35.7992,35.8773,35.6248,35.7511,151900.0
2013-04-17 10:00:00,59.43,59.56,59.35,59.49,115300.0,35.733,35.8112,35.6849,35.7691,115300.0
2013-04-17 10:30:00,59.49,59.51,59.07,59.07,189300.0,35.7691,35.7811,35.5166,35.5166,189300.0
2013-04-17 11:00:00,59.08,59.3,59.07,59.13,106700.0,35.5226,35.6549,35.5166,35.5527,106700.0
2013-04-17 11:30:00,59.12,59.3,59.02,59.22,97200.0,35.5466,35.6549,35.4865,35.6068,97200.0
2013-04-17 12:00:00,59.23,59.3,59.06,59.06,73000.0,35.6128,35.6549,35.5106,35.5106,73000.0
2013-04-17 12:30:00,59.06,59.2,59.06,59.19,64400.0,35.5106,35.5948,35.5106,35.5887,64400.0
2013-04-17 13:00:00,59.2,59.27,59.12,59.25,69500.0,35.5948,35.6368,35.5466,35.6248,69500.0
2013-04-17 13:30:00,59.25,59.3,59.21,59.27,54900.0,35.6248,35.6549,35.6008,35.6368,54900.0
2013-04-17 14:00:00,59.27,59.36,59.22,59.35,113300.0,35.6368,35.691,35.6068,35.6849,113300.0
2013-04-17 14:30:00,59.38,59.42,59.18,59.36,94100.0,35.703,35.727,35.5827,35.691,94100.0
2013-04-17 15:00:00,59.35,59.49,59.26,59.32,153800.0,35.6849,35.7691,35.6308,35.6669,153800.0
2013-04-17 15:30:00,59.33,59.43,59.24,59.32,219800.0,35.6729,35.733,35.6188,35.6669,219800.0
2013-04-18 09:30:00,59.46,59.62,59.21,59.43,123300.0,35.7511,35.8473,35.6008,35.733,123300.0
2013-04-18 10:00:00,59.41,59.62,59.36,59.55,125600.0,35.721,35.8473,35.691,35.8052,125600.0
2013-04-18 10:30:00,59.56,59.7,59.45,59.58,101600.0,35.8112,35.8954,35.7451,35.8232,101600.0
2013-04-18 11:00:00,59.57,59.7,59.53,59.66,72400.0,35.8172,35.8954,35.7932,35.8713,72400.0
2013-04-18 11:30:00,59.67,59.9,59.67,59.68,136400.0,35.8773,36.0156,35.8773,35.8834,136400.0
2013-04-18 12:00:00,59.68,59.7,59.47,59.63,186500.0,35.8834,35.8954,35.7571,35.8533,186500.0
2013-04-18 12:30:00,59.63,59.67,59.58,59.64,68900.0,35.8533,35.8773,35.8232,35.8593,68900.0
2013-04-18 13:00:00,59.63,59.66,59.54,59.58,46500.0,35.8533,35.8713,35.7992,35.8232,46500.0
2013-04-18 13:30:00,59.59,59.6,59.5,59.58,75800.0,35.8292,35.8353,35.7751,35.8232,75800.0
2013-04-18 14:00:00,59.57,59.59,59.48,59.57,75500.0,35.8172,35.8292,35.7631,35.8172,75500.0
2013-04-18 14:30:00,59.58,59.68,59.47,59.6,138300.0,35.8232,35.8834,35.7571,35.8353,138300.0
2013-04-18 15:00:00,59.6,59.72,59.59,59.69,120900.0,35.8353,35.9074,35.8292,35.8894,120900.0
2013-04-18 15:30:00,59.7,59.81,59.66,59.81,410700.0,35.8954,35.9615,35.8713,35.9615,410700.0
2013-04-19 09:30:00,59.9,60.16,59.71,59.95,528600.0,36.0156,36.172,35.9014,36.0457,528600.0
2013-04-19 10:00:00,59.94,60.1,59.86,60.1,218300.0,36.0397,36.1359,35.9916,36.1359,218300.0
2013-04-19 10:30:00,60.1,60.2,60.1,60.18,128700.0,36.1359,36.196,36.1359,36.184,128700.0
2013-04-19 11:00:00,60.19,60.33,60.18,60.33,173800.0,36.19,36.2742,36.184,36.2742,173800.0
2013-04-19 11:30:00,60.34,60.48,60.3,60.41,158200.0,36.2802,36.3644,36.2561,36.3223,158200.0
2013-04-19 12:00:00,60.42,60.48,60.37,60.38,91300.0,36.3283,36.3644,36.2982,36.3042,91300.0
2013-04-19 12:30:00,60.38,60.39,60.21,60.27,106200.0,36.3042,36.3103,36.202,36.2381,106200.0
2013-04-19 13:00:00,60.26,60.45,60.26,60.45,88500.0,36.2321,36.3463,36.2321,36.3463,88500.0
2013-04-19 13:30:00,60.45,60.52,60.43,60.47,139100.0,36.3463,36.3884,36.3343,36.3584,139100.0
2013-04-19 14:00:00,60.48,60.67,60.45,60.66,146800.0,36.3644,36.4786,36.3463,36.4726,146800.0
2013-04-19 14:30:00,60.66,60.74,60.57,60.65,190800.0,36.4726,36.5207,36.4185,36.4666,190800.0
2013-04-19 15:00:00,60.64,60.79,60.56,60.78,207700.0,36.4606,36.5508,36.4125,36.5447,207700.0
2013-04-19 15:30:00,60.78,61.09,60.77,61.06,570200.0,36.5447,36.7311,36.5387,36.7131,570200.0
2013-04-22 09:30:00,61.04,61.2,60.74,60.85,161900.0,36.7011,36.7973,36.5207,36.5868,161900.0
2013-04-22 10:00:00,60.87,60.9,60.66,60.8,174800.0,36.5989,36.6169,36.4726,36.5568,174800.0
2013-04-22 10:30:00,60.79,60.98,60.71,60.95,133500.0,36.5508,36.665,36.5027,36.647,133500.0
2013-04-22 11:00:00,60.96,60.96,60.75,60.77,72600.0,36.653,36.653,36.5267,36.5387,72600.0
2013-04-22 11:30:00,60.78,61.0,60.7,60.99,89000.0,36.5447,36.677,36.4966,36.671,89000.0
2013-04-22 12:00:00,61.01,61.05,60.96,60.99,80400.0,36.683,36.7071,36.653,36.671,80400.0
2013-04-22 12:30:00,60.99,60.99,60.88,60.89,73400.0,36.671,36.671,36.6049,36.6109,73400.0
2013-04-22 13:00:00,60.89,61.0,60.88,60.99,55400.0,36.6109,36.677,36.6049,36.671,55400.0
2013-04-22 13:30:00,60.99,61.02,60.89,60.89,77000.0,36.671,36.689,36.6109,36.6109,77000.0
2013-04-22 14:00:00,60.89,61.08,60.86,61.05,110400.0,36.6109,36.7251,36.5928,36.7071,110400.0
2013-04-22 14:30:00,61.04,61.23,61.02,61.08,108100.0,36.7011,36.8153,36.689,36.7251,108100.0
2013-04-22 15:00:00,61.08,61.1,61.0,61.07,132200.0,36.7251,36.7371,36.677,36.7191,132200.0
2013-04-22 15:30:00,61.07,61.08,60.92,60.97,238600.0,36.7191,36.7251,36.6289,36.659,238600.0
2013-04-23 09:30:00,61.09,61.2,60.86,61.09,111500.0,36.7311,36.7973,36.5928,36.7311,111500.0
2013-04-23 10:00:00,61.07,61.21,60.94,60.98,87700.0,36.7191,36.8033,36.6409,36.665,87700.0
2013-04-23 10:30:00,60.98,61.01,60.83,60.94,105400.0,36.665,36.683,36.5748,36.6409,105400.0
2013-04-23 11:00:00,60.94,61.06,60.94,61.04,58700.0,36.6409,36.7131,36.6409,36.7011,58700.0
2013-04-23 11:30:00,61.03,61.18,60.99,61.02,79700.0,36.6951,36.7853,36.671,36.689,79700.0
2013-04-23 12:00:00,61.03,61.03,60.79,60.84,46100.0,36.6951,36.6951,36.5508,36.5808,46100.0
2013-04-23 12:30:00,60.84,60.91,60.81,60.88,55700.0,36.5808,36.6229,36.5628,36.6049,55700.0
2013-04-23 13:00:00,60.86,60.91,60.49,60.84,132500.0,36.5928,36.6229,36.3704,36.5808,132500.0
2013-04-23 13:30:00,60.83,60.91,60.8,60.88,51400.0,36.5748,36.6229,36.5568,36.6049,51400.0
2013-04-23 14:00:00,60.88,60.9,60.85,60.86,48200.0,36.6049,36.6169,36.5868,36.5928,48200.0
2013-04-23 14:30:00,60.85,60.85,60.8,60.85,69100.0,36.5868,36.5868,36.5568,36.5868,69100.0
2013-04-23 15:00:00,60.85,60.94,60.85,60.93,74500.0,36.5868,36.6409,36.5868,36.6349,74500.0
2013-04-23 15:30:00,60.93,61.01,60.83,61.01,215200.0,36.6349,36.683,36.5748,36.683,215200.0
2013-04-24 09:30:00,61.13,61.3,60.63,60.95,111100.0,36.7552,36.8574,36.4546,36.647,111100.0
2013-04-24 10:00:00,60.95,61.06,60.7,60.94,139000.0,36.647,36.7131,36.4966,36.6409,139000.0
2013-04-24 10:30:00,60.94,61.2,60.9,61.19,64200.0,36.6409,36.7973,36.6169,36.7913,64200.0
2013-04-24 11:00:00,61.17,61.23,61.03,61.09,66000.0,36.7792,36.8153,36.6951,36.7311,66000.0
2013-04-24 11:30:00,61.1,61.18,61.08,61.13,60800.0,36.7371,36.7853,36.7251,36.7552,60800.0
2013-04-24 12:00:00,61.12,61.15,61.0,61.01,58700.0,36.7492,36.7672,36.677,36.683,58700.0
2013-04-24 12:30:00,61.01,61.19,61.01,61.13,64200.0,36.683,36.7913,36.683,36.7552,64200.0
2013-04-24 13:00:00,61.13,61.29,61.13,61.29,55200.0,36.7552,36.8514,36.7552,36.8514,55200.0
2013-04-24 13:30:00,61.3,61.36,61.25,61.31,136800.0,36.8574,36.8935,36.8273,36.8634,136800.0
2013-04-24 14:00:00,61.3,61.31,61.12,61.14,75400.0,36.8574,36.8634,36.7492,36.7612,75400.0
2013-04-24 14:30:00,61.14,61.24,61.1,61.24,62900.0,36.7612,36.8213,36.7371,36.8213,62900.0
2013-04-24 15:00:00,61.25,61.25,61.11,61.14,83300.0,36.8273,36.8273,36.7432,36.7612,83300.0
2013-04-24 15:30:00,61.13,61.17,61.05,61.11,169900.0,36.7552,36.7792,36.7071,36.7432,169900.0
2013-04-25 09:30:00,61.01,61.1,60.31,60.5,268700.0,36.683,36.7371,36.2622,36.3764,268700.0
2013-04-25 10:00:00,60.5,60.88,60.47,60.67,217400.0,36.3764,36.6049,36.3584,36.4786,217400.0
2013-04-25 10:30:00,60.68,60.81,60.64,60.68,190600.0,36.4846,36.5628,36.4606,36.4846,190600.0
2013-04-25 11:00:00,60.68,60.75,60.45,60.55,280400.0,36.4846,36.5267,36.3463,36.4065,280400.0
2013-04-25 11:30:00,60.55,60.55,60.34,60.44,213700.0,36.4065,36.4065,36.2802,36.3403,213700.0
2013-04-25 12:00:00,60.44,60.51,60.38,60.45,253900.0,36.3403,36.3824,36.3042,36.3463,253900.0
2013-04-25 12:30:00,60.46,60.53,60.44,60.53,95500.0,36.3523,36.3944,36.3403,36.3944,95500.0
2013-04-25 13:00:00,60.52,60.7,60.52,60.58,122200.0,36.3884,36.4966,36.3884,36.4245,122200.0
2013-04-25 13:30:00,60.59,60.6,60.5,60.59,132600.0,36.4305,36.4365,36.3764,36.4305,132600.0
2013-04-25 14:00:00,60.59,60.78,60.53,60.72,102100.0,36.4305,36.5447,36.3944,36.5087,102100.0
2013-04-25 14:30:00,60.7,60.74,60.57,60.6,139200.0,36.4966,36.5207,36.4185,36.4365,139200.0
2013-04-25 15:00:00,60.6,60.75,60.56,60.6,153400.0,36.4365,36.5267,36.4125,36.4365,153400.0
2013-04-25 15:30:00,60.6,60.75,60.54,60.75,292900.0,36.4365,36.5267,36.4004,36.5267,292900.0
2013-04-26 09:30:00,60.72,61.12,60.53,60.95,139400.0,36.5087,36.7492,36.3944,36.647,139400.0
2013-04-26 10:00:00,60.95,61.3,60.93,61.21,203200.0,36.647,36.8574,36.6349,36.8033,203200.0
2013-04-26 10:30:00,61.2,61.35,61.15,61.32,135100.0,36.7973,36.8875,36.7672,36.8694,135100.0
2013-04-26 11:00:00,61.32,61.57,61.31,61.36,176100.0,36.8694,37.0197,36.8634,36.8935,176100.0
2013-04-26 11:30:00,61.36,61.38,61.04,61.06,122000.0,36.8935,36.9055,36.7011,36.7131,122000.0
2013-04-26 12:00:00,61.07,61.19,61.04,61.14,69600.0,36.7191,36.7913,36.7011,36.7612,69600.0
2013-04-26 12:30:00,61.13,61.3,61.12,61.28,88700.0,36.7552,36.8574,36.7492,36.8454,88700.0
2013-04-26 13:00:00,61.28,61.31,61.23,61.27,62700.0,36.8454,36.8634,36.8153,36.8394,62700.0
2013-04-26 13:30:00,61.27,61.28,61.13,61.16,62400.0,36.8394,36.8454,36.7552,36.7732,62400.0
2013-04-26 14:00:00,61.17,61.18,60.96,60.98,94300.0,36.7792,36.7853,36.653,36.665,94300.0
2013-04-26 14:30:00,60.97,61.11,60.97,61.01,80100.0,36.659,36.7432,36.659,36.683,80100.0
2013-04-26 15:00:00,61.02,61.2,61.02,61.12,68200.0,36.689,36.7973,36.689,36.7492,68200.0
2013-04-26 15:30:00,61.12,61.2,60.98,61.01,181200.0,36.7492,36.7973,36.665,36.683,181200.0
2013-04-29 09:30:00,60.56,61.01,60.24,60.95,242700.0,36.4125,36.683,36.2201,36.647,242700.0
2013-04-29 10:00:00,60.95,61.33,60.89,61.29,225000.0,36.647,36.8754,36.6109,36.8514,225000.0
2013-04-29 10:30:00,61.28,61.34,61.2,61.2,188100.0,36.8454,36.8815,36.7973,36.7973,188100.0
2013-04-29 11:00:00,61.2,61.3,61.16,61.22,77900.0,36.7973,36.8574,36.7732,36.8093,77900.0
2013-04-29 11:30:00,61.22,61.23,61.09,61.21,64300.0,36.8093,36.8153,36.7311,36.8033,64300.0
2013-04-29 12:00:00,61.21,61.42,61.19,61.4,63200.0,36.8033,36.9296,36.7913,36.9175,63200.0
2013-04-29 12:30:00,61.4,61.42,61.25,61.26,74200.0,36.9175,36.9296,36.8273,36.8334,74200.0
2013-04-29 13:00:00,61.27,61.28,61.2,61.23,42400.0,36.8394,36.8454,36.7973,36.8153,42400.0
2013-04-29 13:30:00,61.23,61.32,61.19,61.28,71000.0,36.8153,36.8694,36.7913,36.8454,71000.0
2013-04-29 14:00:00,61.29,61.33,61.24,61.25,61800.0,36.8514,36.8754,36.8213,36.8273,61800.0
2013-04-29 14:30:00,61.25,61.35,61.22,61.33,53400.0,36.8273,36.8875,36.8093,36.8754,53400.0
2013-04-29 15:00:00,61.32,61.34,61.23,61.23,62200.0,36.8694,36.8815,36.8153,36.8153,62200.0
2013-04-29 15:30:00,61.23,61.25,61.12,61.19,309600.0,36.8153,36.8273,36.7492,36.7913,309600.0
2013-04-30 09:30:00,61.1,61.32,61.0,61.21,148900.0,36.7371,36.8694,36.677,36.8033,148900.0
2013-04-30 10:00:00,61.22,61.27,61.02,61.05,105000.0,36.8093,36.8394,36.689,36.7071,105000.0
2013-04-30 10:30:00,61.05,61.2,61.02,61.19,78700.0,36.7071,36.7973,36.689,36.7913,78700.0
2013-04-30 11:00:00,61.18,61.2,61.12,61.18,58400.0,36.7853,36.7973,36.7492,36.7853,58400.0
2013-04-30 11:30:00,61.17,61.51,61.17,61.49,247000.0,36.7792,36.9837,36.7792,36.9716,247000.0
2013-04-30 12:00:00,61.49,61.52,61.39,61.47,115100.0,36.9716,36.9897,36.9115,36.9596,115100.0
2013-04-30 12:30:00,61.47,61.62,61.46,61.6,79500.0,36.9596,37.0498,36.9536,37.0378,79500.0
2013-04-30 13:00:00,61.59,61.6,61.41,61.59,104100.0,37.0318,37.0378,36.9235,37.0318,104100.0
2013-04-30 13:30:00,61.58,61.63,61.46,61.63,116400.0,37.0258,37.0558,36.9536,37.0558,116400.0
2013-04-30 14:00:00,61.63,61.64,61.54,61.55,112000.0,37.0558,37.0618,37.0017,37.0077,112000.0
2013-04-30 14:30:00,61.55,61.63,61.52,61.6,104800.0,37.0077,37.0558,36.9897,37.0378,104800.0
2013-04-30 15:00:00,61.6,61.63,61.51,61.62,125000.0,37.0378,37.0558,36.9837,37.0498,125000.0
2013-04-30 15:30:00,61.62,61.72,61.58,61.68,333700.0,37.0498,37.1099,37.0258,37.0859,333700.0
2013-05-01 09:30:00,61.76,61.85,61.39,61.42,212700.0,37.134,37.1881,36.9115,36.9296,212700.0
2013-05-01 10:00:00,61.36,61.71,61.36,61.66,156500.0,36.8935,37.1039,36.8935,37.0739,156500.0
2013-05-01 10:30:00,61.68,61.78,61.65,61.75,44200.0,37.0859,37.146,37.0678,37.128,44200.0
2013-05-01 11:00:00,61.77,61.77,61.65,61.66,42200.0,37.14,37.14,37.0678,37.0739,42200.0
2013-05-01 11:30:00,61.64,61.71,61.6,61.66,89700.0,37.0618,37.1039,37.0378,37.0739,89700.0
2013-05-01 12:00:00,61.65,61.66,61.47,61.56,50300.0,37.0678,37.0739,36.9596,37.0137,50300.0
2013-05-01 12:30:00,61.56,61.59,61.38,61.38,53300.0,37.0137,37.0318,36.9055,36.9055,53300.0
2013-05-01 13:00:00,61.38,61.44,61.31,61.42,55500.0,36.9055,36.9416,36.8634,36.9296,55500.0
2013-05-01 13:30:00,61.43,61.45,61.26,61.37,55900.0,36.9356,36.9476,36.8334,36.8995,55900.0
2013-05-01 14:00:00,61.37,61.57,61.31,61.47,91800.0,36.8995,37.0197,36.8634,36.9596,91800.0
2013-05-01 14:30:00,61.46,61.48,61.31,61.35,65100.0,36.9536,36.9656,36.8634,36.8875,65100.0
2013-05-01 15:00:00,61.35,61.35,61.16,61.25,147500.0,36.8875,36.8875,36.7732,36.8273,147500.0
2013-05-01 15:30:00,61.25,61.3,61.01,61.15,298500.0,36.8273,36.8574,36.683,36.7672,298500.0
2013-05-02 09:30:00,61.15,61.37,60.98,61.23,136500.0,36.7672,36.8995,36.665,36.8153,136500.0
2013-05-02 10:00:00,61.22,61.34,61.01,61.02,101600.0,36.8093,36.8815,36.683,36.689,101600.0
2013-05-02 10:30:00,61.02,61.02,60.79,60.89,118800.0,36.689,36.689,36.5508,36.6109,118800.0
2013-05-02 11:00:00,60.89,61.11,60.86,61.06,184800.0,36.6109,36.7432,36.5928,36.7131,184800.0
2013-05-02 11:30:00,61.06,61.09,60.96,60.97,75600.0,36.7131,36.7311,36.653,36.659,75600.0
2013-05-02 12:00:00,60.97,61.02,60.85,60.9,70600.0,36.659,36.689,36.5868,36.6169,70600.0
2013-05-02 12:30:00,60.9,60.99,60.87,60.92,72700.0,36.6169,36.671,36.5989,36.6289,72700.0
2013-05-02 13:00:00,60.92,61.03,60.92,60.97,89000.0,36.6289,36.6951,36.6289,36.659,89000.0
2013-05-02 13:30:00,60.96,61.22,60.95,61.18,135700.0,36.653,36.8093,36.647,36.7853,135700.0
2013-05-02 14:00:00,61.18,61.2,61.1,61.17,64700.0,36.7853,36.7973,36.7371,36.7792,64700.0
2013-05-02 14:30:00,61.17,61.18,61.05,61.05,78000.0,36.7792,36.7853,36.7071,36.7071,78000.0
2013-05-02 15:00:00,61.06,61.15,61.0,61.01,107800.0,36.7131,36.7672,36.677,36.683,107800.0
2013-05-02 15:30:00,61.01,61.11,60.98,61.11,291700.0,36.683,36.7432,36.665,36.7432,291700.0
2013-05-03 09:30:00,61.36,61.5,61.19,61.25,93100.0,36.8935,36.9777,36.7913,36.8273,93100.0
2013-05-03 10:00:00,61.25,61.3,61.09,61.1,101400.0,36.8273,36.8574,36.7311,36.7371,101400.0
2013-05-03 10:30:00,61.1,61.14,61.06,61.08,119700.0,36.7371,36.7612,36.7131,36.7251,119700.0
2013-05-03 11:00:00,61.09,61.17,61.07,61.13,178300.0,36.7311,36.7792,36.7191,36.7552,178300.0
2013-05-03 11:30:00,61.13,61.16,61.09,61.1,153100.0,36.7552,36.7732,36.7311,36.7371,153100.0
2013-05-03 12:00:00,61.1,61.21,61.03,61.2,124100.0,36.7371,36.8033,36.6951,36.7973,124100.0
2013-05-03 12:30:00,61.2,61.21,61.15,61.19,48000.0,36.7973,36.8033,36.7672,36.7913,48000.0
2013-05-03 13:00:00,61.2,61.29,61.18,61.18,53400.0,36.7973,36.8514,36.7853,36.7853,53400.0
2013-05-03 13:30:00,61.19,61.22,61.14,61.16,49100.0,36.7913,36.8093,36.7612,36.7732,49100.0
2013-05-03 14:00:00,61.15,61.16,60.82,60.88,156800.0,36.7672,36.7732,36.5688,36.6049,156800.0
2013-05-03 14:30:00,60.89,60.98,60.82,60.87,168000.0,36.6109,36.665,36.5688,36.5989,168000.0
2013-05-03 15:00:00,60.88,60.89,60.65,60.77,179000.0,36.6049,36.6109,36.4666,36.5387,179000.0
2013-05-03 15:30:00,60.78,60.99,60.77,60.87,525900.0,36.5447,36.671,36.5387,36.5989,525900.0
2013-05-06 09:30:00,61.06,61.15,60.5,60.54,202000.0,36.7131,36.7672,36.3764,36.4004,202000.0
2013-05-06 10:00:00,60.54,60.8,60.54,60.78,188500.0,36.4004,36.5568,36.4004,36.5447,188500.0
2013-05-06 10:30:00,60.79,60.81,60.45,60.65,225900.0,36.5508,36.5628,36.3463,36.4666,225900.0
2013-05-06 11:00:00,60.65,60.67,60.48,60.63,85500.0,36.4666,36.4786,36.3644,36.4546,85500.0
2013-05-06 11:30:00,60.62,60.73,60.54,60.65,90600.0,36.4485,36.5147,36.4004,36.4666,90600.0
2013-05-06 12:00:00,60.64,60.74,60.63,60.67,97100.0,36.4606,36.5207,36.4546,36.4786,97100.0
2013-05-06 12:30:00,60.67,60.7,60.55,60.58,84000.0,36.4786,36.4966,36.4065,36.4245,84000.0
2013-05-06 13:00:00,60.58,60.58,60.5,60.55,58100.0,36.4245,36.4245,36.3764,36.4065,58100.0
2013-05-06 13:30:00,60.55,60.69,60.55,60.66,78300.0,36.4065,36.4906,36.4065,36.4726,78300.0
2013-05-06 14:00:00,60.66,60.67,60.58,60.63,51300.0,36.4726,36.4786,36.4245,36.4546,51300.0
2013-05-06 14:30:00,60.63,60.63,60.53,60.55,70100.0,36.4546,36.4546,36.3944,36.4065,70100.0
2013-05-06 15:00:00,60.54,60.65,60.51,60.53,103900.0,36.4004,36.4666,36.3824,36.3944,103900.0
2013-05-06 15:30:00,60.53,60.6,60.44,60.45,228400.0,36.3944,36.4365,36.3403,36.3463,228400.0
2013-05-07 09:30:00,60.45,60.75,60.4,60.6,199900.0,36.3463,36.5267,36.3163,36.4365,199900.0
2013-05-07 10:00:00,60.61,60.64,60.36,60.38,181400.0,36.4425,36.4606,36.2922,36.3042,181400.0
2013-05-07 10:30:00,60.38,60.58,60.38,60.48,88600.0,36.3042,36.4245,36.3042,36.3644,88600.0
2013-05-07 11:00:00,60.47,60.63,60.46,60.52,76400.0,36.3584,36.4546,36.3523,36.3884,76400.0
2013-05-07 11:30:00,60.51,60.64,60.48,60.58,76200.0,36.3824,36.4606,36.3644,36.4245,76200.0
2013-05-07 12:00:00,60.58,60.73,60.56,60.73,87700.0,36.4245,36.5147,36.4125,36.5147,87700.0
2013-05-07 12:30:00,60.73,60.83,60.73,60.83,71300.0,36.5147,36.5748,36.5147,36.5748,71300.0
2013-05-07 13:00:00,60.82,60.88,60.77,60.87,181700.0,36.5688,36.6049,36.5387,36.5989,181700.0
2013-05-07 13:30:00,60.87,60.94,60.81,60.9,71900.0,36.5989,36.6409,36.5628,36.6169,71900.0
2013-05-07 14:00:00,60.9,60.91,60.81,60.82,70000.0,36.6169,36.6229,36.5628,36.5688,70000.0
2013-05-07 14:30:00,60.82,60.82,60.72,60.81,68600.0,36.5688,36.5688,36.5087,36.5628,68600.0
2013-05-07 15:00:00,60.82,60.82,60.74,60.79,87000.0,36.5688,36.5688,36.5207,36.5508,87000.0
2013-05-07 15:30:00,60.78,60.98,60.78,60.92,326000.0,36.5447,36.665,36.5447,36.6289,326000.0
2013-05-08 09:30:00,60.76,61.0,60.7,60.72,134400.0,36.5327,36.677,36.4966,36.5087,134400.0
2013-05-08 10:00:00,60.68,60.92,60.66,60.86,75600.0,36.4846,36.6289,36.4726,36.5928,75600.0
2013-05-08 10:30:00,60.85,60.94,60.72,60.73,71200.0,36.5868,36.6409,36.5087,36.5147,71200.0
2013-05-08 11:00:00,60.73,60.73,60.62,60.67,48100.0,36.5147,36.5147,36.4485,36.4786,48100.0
2013-05-08 11:30:00,60.66,60.7,60.54,60.58,76800.0,36.4726,36.4966,36.4004,36.4245,76800.0
2013-05-08 12:00:00,60.57,60.63,60.55,60.57,68800.0,36.4185,36.4546,36.4065,36.4185,68800.0
2013-05-08 12:30:00,60.56,60.63,60.54,60.57,99900.0,36.4125,36.4546,36.4004,36.4185,99900.0
2013-05-08 13:00:00,60.56,60.62,60.5,60.5,72700.0,36.4125,36.4485,36.3764,36.3764,72700.0
2013-05-08 13:30:00,60.5,60.55,60.42,60.42,72900.0,36.3764,36.4065,36.3283,36.3283,72900.0
2013-05-08 14:00:00,60.41,60.49,60.4,60.4,60600.0,36.3223,36.3704,36.3163,36.3163,60600.0
2013-05-08 14:30:00,60.4,60.44,60.34,60.4,74300.0,36.3163,36.3403,36.2802,36.3163,74300.0
2013-05-08 15:00:00,60.4,60.45,60.37,60.42,95900.0,36.3163,36.3463,36.2982,36.3283,95900.0
2013-05-08 15:30:00,60.42,60.54,60.38,60.5,338400.0,36.3283,36.4004,36.3042,36.3764,338400.0
2013-05-09 09:30:00,60.57,60.73,60.31,60.43,152900.0,36.4185,36.5147,36.2622,36.3343,152900.0
2013-05-09 10:00:00,60.42,60.5,60.16,60.18,126200.0,36.3283,36.3764,36.172,36.184,126200.0
2013-05-09 10:30:00,60.17,60.33,60.13,60.14,101400.0,36.178,36.2742,36.1539,36.1599,101400.0
2013-05-09 11:00:00,60.14,60.18,59.67,59.81,246700.0,36.1599,36.184,35.8773,35.9615,246700.0
2013-05-09 11:30:00,59.82,59.88,59.42,59.42,233800.0,35.9675,36.0036,35.727,35.727,233800.0
2013-05-09 12:00:00,59.43,59.56,59.23,59.38,204000.0,35.733,35.8112,35.6128,35.703,204000.0
2013-05-09 12:30:00,59.38,59.46,59.34,59.34,141300.0,35.703,35.7511,35.6789,35.6789,141300.0
2013-05-09 13:00:00,59.35,59.71,59.34,59.59,242300.0,35.6849,35.9014,35.6789,35.8292,242300.0
2013-05-09 13:30:00,59.6,59.63,59.44,59.55,141900.0,35.8353,35.8533,35.7391,35.8052,141900.0
2013-05-09 14:00:00,59.55,59.56,59.33,59.42,135400.0,35.8052,35.8112,35.6729,35.727,135400.0
2013-05-09 14:30:00,59.42,59.47,59.22,59.3,221700.0,35.727,35.7571,35.6068,35.6549,221700.0
2013-05-09 15:00:00,59.3,59.54,59.25,59.52,270700.0,35.6549,35.7992,35.6248,35.7872,270700.0
2013-05-09 15:30:00,59.52,59.53,59.26,59.45,385300.0,35.7872,35.7932,35.6308,35.7451,385300.0
2013-05-10 09:30:00,59.44,59.66,59.26,59.63,128500.0,35.7391,35.8713,35.6308,35.8533,128500.0
2013-05-10 10:00:00,59.61,59.65,59.45,59.57,114400.0,35.8413,35.8653,35.7451,35.8172,114400.0
2013-05-10 10:30:00,59.56,59.64,59.39,59.64,123700.0,35.8112,35.8593,35.709,35.8593,123700.0
2013-05-10 11:00:00,59.63,59.69,59.48,59.56,78400.0,35.8533,35.8894,35.7631,35.8112,78400.0
2013-05-10 11:30:00,59.56,59.61,59.22,59.27,102600.0,35.8112,35.8413,35.6068,35.6368,102600.0
2013-05-10 12:00:00,59.25,59.45,59.23,59.36,93500.0,35.6248,35.7451,35.6128,35.691,93500.0
2013-05-10 12:30:00,59.37,59.44,59.32,59.4,60900.0,35.697,35.7391,35.6669,35.715,60900.0
2013-05-10 13:00:00,59.4,59.52,59.4,59.51,40500.0,35.715,35.7872,35.715,35.7811,40500.0
2013-05-10 13:30:00,59.51,59.62,59.4,59.54,67200.0,35.7811,35.8473,35.715,35.7992,67200.0
2013-05-10 14:00:00,59.52,59.67,59.48,59.61,97500.0,35.7872,35.8773,35.7631,35.8413,97500.0
2013-05-10 14:30:00,59.61,59.73,59.52,59.53,110600.0,35.8413,35.9134,35.7872,35.7932,110600.0
2013-05-10 15:00:00,59.54,59.62,59.52,59.54,152400.0,35.7992,35.8473,35.7872,35.7992,152400.0
2013-05-10 15:30:00,59.55,59.79,59.51,59.74,283400.0,35.8052,35.9495,35.7811,35.9194,283400.0
2013-05-13 09:30:00,59.6,59.81,59.29,59.32,186400.0,35.8353,35.9615,35.6489,35.6669,186400.0
2013-05-13 10:00:00,59.32,59.52,59.28,59.37,163000.0,35.6669,35.7872,35.6429,35.697,163000.0
2013-05-13 10:30:00,59.36,59.44,59.27,59.3,151100.0,35.691,35.7391,35.6368,35.6549,151100.0
2013-05-13 11:00:00,59.3,59.41,59.23,59.4,97700.0,35.6549,35.721,35.6128,35.715,97700.0
2013-05-13 11:30:00,59.4,59.57,59.4,59.57,113600.0,35.715,35.8172,35.715,35.8172,113600.0
2013-05-13 12:00:00,59.56,59.68,59.52,59.61,112500.0,35.8112,35.8834,35.7872,35.8413,112500.0
2013-05-13 12:30:00,59.61,59.75,59.6,59.75,57800.0,35.8413,35.9254,35.8353,35.9254,57800.0
2013-05-13 13:00:00,59.75,59.89,59.75,59.88,110200.0,35.9254,36.0096,35.9254,36.0036,110200.0
2013-05-13 13:30:00,59.87,59.87,59.76,59.87,136300.0,35.9976,35.9976,35.9315,35.9976,136300.0
2013-05-13 14:00:00,59.86,59.94,59.77,59.83,102600.0,35.9916,36.0397,35.9375,35.9735,102600.0
2013-05-13 14:30:00,59.85,59.91,59.77,59.8,64900.0,35.9856,36.0216,35.9375,35.9555,64900.0
2013-05-13 15:00:00,59.81,59.82,59.7,59.7,97500.0,35.9615,35.9675,35.8954,35.8954,97500.0
2013-05-13 15:30:00,59.7,59.77,59.67,59.68,211400.0,35.8954,35.9375,35.8773,35.8834,211400.0
2013-05-14 09:30:00,59.77,60.21,59.71,60.02,292800.0,35.9375,36.202,35.9014,36.0878,292800.0
2013-05-14 10:00:00,60.01,60.27,59.98,60.18,173800.0,36.0818,36.2381,36.0637,36.184,173800.0
2013-05-14 10:30:00,60.17,60.54,60.14,60.51,134000.0,36.178,36.4004,36.1599,36.3824,134000.0
2013-05-14 11:00:00,60.49,60.52,60.42,60.51,81100.0,36.3704,36.3884,36.3283,36.3824,81100.0
2013-05-14 11:30:00,60.51,60.59,60.47,60.57,62300.0,36.3824,36.4305,36.3584,36.4185,62300.0
2013-05-14 12:00:00,60.57,60.59,60.45,60.5,111400.0,36.4185,36.4305,36.3463,36.3764,111400.0
2013-05-14 12:30:00,60.5,60.51,60.33,60.35,72500.0,36.3764,36.3824,36.2742,36.2862,72500.0
2013-05-14 13:00:00,60.34,60.44,60.25,60.27,64000.0,36.2802,36.3403,36.2261,36.2381,64000.0
2013-05-14 13:30:00,60.26,60.42,60.2,60.2,104200.0,36.2321,36.3283,36.196,36.196,104200.0
2013-05-14 14:00:00,60.2,60.38,60.18,60.35,134600.0,36.196,36.3042,36.184,36.2862,134600.0
2013-05-14 14:30:00,60.35,60.39,60.2,60.22,115500.0,36.2862,36.3103,36.196,36.208,115500.0
2013-05-14 15:00:00,60.21,60.37,60.2,60.32,230500.0,36.202,36.2982,36.196,36.2682,230500.0
2013-05-14 15:30:00,60.32,60.47,60.3,60.45,433000.0,36.2682,36.3584,36.2561,36.3463,433000.0
2013-05-15 09:30:00,60.26,60.46,60.11,60.29,159100.0,36.2321,36.3523,36.1419,36.2501,159100.0
2013-05-15 10:00:00,60.29,60.45,60.24,60.33,127800.0,36.2501,36.3463,36.2201,36.2742,127800.0
2013-05-15 10:30:00,60.33,60.47,60.28,60.47,79800.0,36.2742,36.3584,36.2441,36.3584,79800.0
2013-05-15 11:00:00,60.44,60.62,60.37,60.59,186200.0,36.3403,36.4485,36.2982,36.4305,186200.0
2013-05-15 11:30:00,60.58,60.7,60.52,60.7,111000.0,36.4245,36.4966,36.3884,36.4966,111000.0
2013-05-15 12:00:00,60.7,60.9,60.64,60.78,132200.0,36.4966,36.6169,36.4606,36.5447,132200.0
2013-05-15 12:30:00,60.81,61.0,60.8,60.92,140700.0,36.5628,36.677,36.5568,36.6289,140700.0
2013-05-15 13:00:00,60.93,60.95,60.83,60.86,112000.0,36.6349,36.647,36.5748,36.5928,112000.0
2013-05-15 13:30:00,60.86,60.94,60.71,60.72,81700.0,36.5928,36.6409,36.5027,36.5087,81700.0
2013-05-15 14:00:00,60.72,60.82,60.57,60.72,74300.0,36.5087,36.5688,36.4185,36.5087,74300.0
2013-05-15 14:30:00,60.72,60.79,60.61,60.69,86400.0,36.5087,36.5508,36.4425,36.4906,86400.0
2013-05-15 15:00:00,60.68,60.81,60.64,60.69,108600.0,36.4846,36.5628,36.4606,36.4906,108600.0
2013-05-15 15:30:00,60.69,60.76,60.65,60.67,274500.0,36.4906,36.5327,36.4666,36.4786,274500.0
2013-05-16 09:30:00,60.56,60.68,60.42,60.5,181100.0,36.4125,36.4846,36.3283,36.3764,181100.0
2013-05-16 10:00:00,60.49,60.61,60.28,60.48,144500.0,36.3704,36.4425,36.2441,36.3644,144500.0
2013-05-16 10:30:00,60.52,60.55,60.37,60.39,75600.0,36.3884,36.4065,36.2982,36.3103,75600.0
2013-05-16 11:00:00,60.4,60.59,60.38,60.48,67100.0,36.3163,36.4305,36.3042,36.3644,67100.0
2013-05-16 11:30:00,60.47,60.58,60.47,60.53,66700.0,36.3584,36.4245,36.3584,36.3944,66700.0
2013-05-16 12:00:00,60.53,60.64,60.51,60.63,60400.0,36.3944,36.4606,36.3824,36.4546,60400.0
2013-05-16 12:30:00,60.64,60.71,60.55,60.69,63200.0,36.4606,36.5027,36.4065,36.4906,63200.0
2013-05-16 13:00:00,60.69,60.74,60.63,60.67,32200.0,36.4906,36.5207,36.4546,36.4786,32200.0
2013-05-16 13:30:00,60.66,60.72,60.65,60.66,55700.0,36.4726,36.5087,36.4666,36.4726,55700.0
2013-05-16 14:00:00,60.66,60.78,60.6,60.6,55400.0,36.4726,36.5447,36.4365,36.4365,55400.0
2013-05-16 14:30:00,60.6,60.7,60.53,60.58,57800.0,36.4365,36.4966,36.3944,36.4245,57800.0
2013-05-16 15:00:00,60.59,60.63,60.39,60.48,189800.0,36.4305,36.4546,36.3103,36.3644,189800.0
2013-05-16 15:30:00,60.48,60.48,60.3,60.39,410500.0,36.3644,36.3644,36.2561,36.3103,410500.0
2013-05-17 09:30:00,60.53,61.06,60.5,61.05,397000.0,36.3944,36.7131,36.3764,36.7071,397000.0
2013-05-17 10:00:00,61.05,61.14,60.89,60.95,112700.0,36.7071,36.7612,36.6109,36.647,112700.0
2013-05-17 10:30:00,60.96,60.99,60.77,60.78,117300.0,36.653,36.671,36.5387,36.5447,117300.0
2013-05-17 11:00:00,60.78,60.8,60.64,60.74,117800.0,36.5447,36.5568,36.4606,36.5207,117800.0
2013-05-17 11:30:00,60.73,60.78,60.62,60.67,62200.0,36.5147,36.5447,36.4485,36.4786,62200.0
2013-05-17 12:00:00,60.66,60.74,60.56,60.73,74500.0,36.4726,36.5207,36.4125,36.5147,74500.0
2013-05-17 12:30:00,60.74,60.77,60.64,60.65,55000.0,36.5207,36.5387,36.4606,36.4666,55000.0
2013-05-17 13:00:00,60.65,60.65,60.53,60.58,107400.0,36.4666,36.4666,36.3944,36.4245,107400.0
2013-05-17 13:30:00,60.58,60.64,60.49,60.6,53500.0,36.4245,36.4606,36.3704,36.4365,53500.0
2013-05-17 14:00:00,60.6,60.91,60.55,60.88,123700.0,36.4365,36.6229,36.4065,36.6049,123700.0
2013-05-17 14:30:00,60.88,61.01,60.85,60.97,156400.0,36.6049,36.683,36.5868,36.659,156400.0
2013-05-17 15:00:00,60.97,61.13,60.95,61.09,135700.0,36.659,36.7552,36.647,36.7311,135700.0
2013-05-17 15:30:00,61.09,61.22,61.06,61.16,272500.0,36.7311,36.8093,36.7131,36.7732,272500.0
2013-05-20 09:30:00,61.15,61.2,60.78,60.84,158200.0,36.7672,36.7973,36.5447,36.5808,158200.0
2013-05-20 10:00:00,60.87,60.95,60.8,60.82,65200.0,36.5989,36.647,36.5568,36.5688,65200.0
2013-05-20 10:30:00,60.81,60.97,60.8,60.86,67100.0,36.5628,36.659,36.5568,36.5928,67100.0
2013-05-20 11:00:00,60.87,60.95,60.84,60.89,65600.0,36.5989,36.647,36.5808,36.6109,65600.0
2013-05-20 11:30:00,60.89,60.99,60.88,60.94,67900.0,36.6109,36.671,36.6049,36.6409,67900.0
2013-05-20 12:00:00,60.94,61.05,60.94,61.01,82200.0,36.6409,36.7071,36.6409,36.683,82200.0
2013-05-20 12:30:00,61.01,61.01,60.94,60.97,58500.0,36.683,36.683,36.6409,36.659,58500.0
2013-05-20 13:00:00,60.97,61.01,60.88,60.93,76600.0,36.659,36.683,36.6049,36.6349,76600.0
2013-05-20 13:30:00,60.95,60.95,60.8,60.85,88800.0,36.647,36.647,36.5568,36.5868,88800.0
2013-05-20 14:00:00,60.86,60.87,60.68,60.74,62800.0,36.5928,36.5989,36.4846,36.5207,62800.0
2013-05-20 14:30:00,60.74,60.8,60.58,60.62,120800.0,36.5207,36.5568,36.4245,36.4485,120800.0
2013-05-20 15:00:00,60.62,60.73,60.57,60.63,76900.0,36.4485,36.5147,36.4185,36.4546,76900.0
2013-05-20 15:30:00,60.63,60.75,60.53,60.74,259700.0,36.4546,36.5267,36.3944,36.5207,259700.0
2013-05-21 09:30:00,60.74,61.08,60.73,60.86,98100.0,36.5207,36.7251,36.5147,36.5928,98100.0
2013-05-21 10:00:00,60.87,60.9,60.52,60.71,105000.0,36.5989,36.6169,36.3884,36.5027,105000.0
2013-05-21 10:30:00,60.73,60.73,60.53,60.54,58600.0,36.5147,36.5147,36.3944,36.4004,58600.0
2013-05-21 11:00:00,60.54,60.6,60.38,60.41,73400.0,36.4004,36.4365,36.3042,36.3223,73400.0
2013-05-21 11:30:00,60.42,60.59,60.39,60.4,69900.0,36.3283,36.4305,36.3103,36.3163,69900.0
2013-05-21 12:00:00,60.41,60.65,60.41,60.61,40400.0,36.3223,36.4666,36.3223,36.4425,40400.0
2013-05-21 12:30:00,60.62,60.7,60.58,60.69,30900.0,36.4485,36.4966,36.4245,36.4906,30900.0
2013-05-21 13:00:00,60.68,60.93,60.68,60.82,48900.0,36.4846,36.6349,36.4846,36.5688,48900.0
2013-05-21 13:30:00,60.83,60.88,60.8,60.84,30600.0,36.5748,36.6049,36.5568,36.5808,30600.0
2013-05-21 14:00:00,60.83,60.87,60.75,60.81,62700.0,36.5748,36.5989,36.5267,36.5628,62700.0
2013-05-21 14:30:00,60.82,60.85,60.74,60.85,55900.0,36.5688,36.5868,36.5207,36.5868,55900.0
2013-05-21 15:00:00,60.85,60.86,60.72,60.73,62100.0,36.5868,36.5928,36.5087,36.5147,62100.0
2013-05-21 15:30:00,60.72,60.82,60.55,60.69,566600.0,36.5087,36.5688,36.4065,36.4906,566600.0
2013-05-22 09:30:00,60.56,60.56,59.88,59.98,424000.0,36.4125,36.4125,36.0036,36.0637,424000.0
2013-05-22 10:00:00,60.0,60.56,59.93,60.53,341900.0,36.0758,36.4125,36.0337,36.3944,341900.0
2013-05-22 10:30:00,60.55,60.62,60.14,60.21,179400.0,36.4065,36.4485,36.1599,36.202,179400.0
2013-05-22 11:00:00,60.18,60.29,60.14,60.2,125000.0,36.184,36.2501,36.1599,36.196,125000.0
2013-05-22 11:30:00,60.2,60.35,60.18,60.3,153500.0,36.196,36.2862,36.184,36.2561,153500.0
2013-05-22 12:00:00,60.31,60.42,60.31,60.39,103300.0,36.2622,36.3283,36.2622,36.3103,103300.0
2013-05-22 12:30:00,60.4,60.42,60.21,60.3,62800.0,36.3163,36.3283,36.202,36.2561,62800.0
2013-05-22 13:00:00,60.3,60.31,59.93,59.93,99100.0,36.2561,36.2622,36.0337,36.0337,99100.0
2013-05-22 13:30:00,59.93,59.93,59.67,59.71,156100.0,36.0337,36.0337,35.8773,35.9014,156100.0
2013-05-22 14:00:00,59.71,59.78,59.38,59.5,216800.0,35.9014,35.9435,35.703,35.7751,216800.0
2013-05-22 14:30:00,59.48,59.54,59.26,59.54,140700.0,35.7631,35.7992,35.6308,35.7992,140700.0
2013-05-22 15:00:00,59.53,59.53,59.07,59.08,232300.0,35.7932,35.7932,35.5166,35.5226,232300.0
2013-05-22 15:30:00,59.08,59.24,59.01,59.22,528700.0,35.5226,35.6188,35.4805,35.6068,528700.0
2013-05-23 09:30:00,58.63,58.65,57.75,57.97,381200.0,35.252,35.2641,34.7229,34.8552,381200.0
2013-05-23 10:00:00,58.01,58.22,57.85,57.97,231700.0,34.8792,35.0055,34.783,34.8552,231700.0
2013-05-23 10:30:00,57.97,58.07,57.57,57.62,279900.0,34.8552,34.9153,34.6147,34.6448,279900.0
2013-05-23 11:00:00,57.62,58.09,57.57,57.89,282300.0,34.6448,34.9273,34.6147,34.8071,282300.0
2013-05-23 11:30:00,57.9,58.09,57.84,57.87,160700.0,34.8131,34.9273,34.777,34.7951,160700.0
2013-05-23 12:00:00,57.87,58.38,57.86,58.33,154500.0,34.7951,35.1017,34.7891,35.0717,154500.0
2013-05-23 12:30:00,58.33,58.65,58.33,58.62,212100.0,35.0717,35.2641,35.0717,35.246,212100.0
2013-05-23 13:00:00,58.62,58.68,58.2,58.5,156300.0,35.246,35.2821,34.9935,35.1739,156300.0
2013-05-23 13:30:00,58.48,58.89,58.48,58.88,175900.0,35.1618,35.4084,35.1618,35.4023,175900.0
2013-05-23 14:00:00,58.87,58.94,58.74,58.88,98300.0,35.3963,35.4384,35.3182,35.4023,98300.0
2013-05-23 14:30:00,58.87,59.11,58.76,59.08,147400.0,35.3963,35.5406,35.3302,35.5226,147400.0
2013-05-23 15:00:00,59.1,59.26,58.91,59.05,302800.0,35.5346,35.6308,35.4204,35.5046,302800.0
2013-05-23 15:30:00,59.06,59.06,58.85,58.94,627100.0,35.5106,35.5106,35.3843,35.4384,627100.0
2013-05-24 09:30:00,58.73,58.76,58.02,58.04,204300.0,35.3122,35.3302,34.8853,34.8973,204300.0
2013-05-24 10:00:00,58.02,58.26,57.95,58.19,181800.0,34.8853,35.0296,34.8432,34.9875,181800.0
2013-05-24 10:30:00,58.2,58.28,58.1,58.22,134100.0,34.9935,35.0416,34.9334,35.0055,134100.0
2013-05-24 11:00:00,58.22,58.25,57.98,58.0,177000.0,35.0055,35.0236,34.8612,34.8732,177000.0
2013-05-24 11:30:00,57.99,58.14,57.95,58.05,113300.0,34.8672,34.9574,34.8432,34.9033,113300.0
2013-05-24 12:00:00,58.05,58.09,57.9,58.0,81000.0,34.9033,34.9273,34.8131,34.8732,81000.0
2013-05-24 12:30:00,57.99,58.0,57.8,57.84,82000.0,34.8672,34.8732,34.753,34.777,82000.0
2013-05-24 13:00:00,57.83,57.89,57.81,57.85,115300.0,34.771,34.8071,34.759,34.783,115300.0
2013-05-24 13:30:00,57.85,57.88,57.77,57.8,112700.0,34.783,34.8011,34.7349,34.753,112700.0
2013-05-24 14:00:00,57.8,57.83,57.71,57.75,124600.0,34.753,34.771,34.6989,34.7229,124600.0
2013-05-24 14:30:00,57.76,57.77,57.62,57.69,143500.0,34.7289,34.7349,34.6448,34.6868,143500.0
2013-05-24 15:00:00,57.7,57.7,57.54,57.55,209700.0,34.6929,34.6929,34.5967,34.6027,209700.0
2013-05-24 15:30:00,57.55,57.6,57.44,57.59,832800.0,34.6027,34.6327,34.5365,34.6267,832800.0
2013-05-28 09:30:00,57.63,58.11,57.59,58.11,308300.0,34.6508,34.9394,34.6267,34.9394,308300.0
2013-05-28 10:00:00,58.11,58.3,58.06,58.25,171800.0,34.9394,35.0536,34.9093,35.0236,171800.0
2013-05-28 10:30:00,58.27,58.35,58.15,58.18,122500.0,35.0356,35.0837,34.9634,34.9815,122500.0
2013-05-28 11:00:00,58.18,58.18,57.96,58.09,175200.0,34.9815,34.9815,34.8492,34.9273,175200.0
2013-05-28 11:30:00,58.09,58.15,57.94,58.06,144400.0,34.9273,34.9634,34.8372,34.9093,144400.0
2013-05-28 12:00:00,58.05,58.13,57.98,58.02,110600.0,34.9033,34.9514,34.8612,34.8853,110600.0
2013-05-28 12:30:00,58.02,58.16,57.95,58.0,157200.0,34.8853,34.9694,34.8432,34.8732,157200.0
2013-05-28 13:00:00,58.0,58.09,57.91,57.98,105600.0,34.8732,34.9273,34.8191,34.8612,105600.0
2013-05-28 13:30:00,57.98,57.99,57.73,57.79,161400.0,34.8612,34.8672,34.7109,34.747,161400.0
2013-05-28 14:00:00,57.8,57.8,57.67,57.75,99900.0,34.753,34.753,34.6748,34.7229,99900.0
2013-05-28 14:30:00,57.73,57.75,57.6,57.64,115200.0,34.7109,34.7229,34.6327,34.6568,115200.0
2013-05-28 15:00:00,57.64,57.79,57.61,57.65,172200.0,34.6568,34.747,34.6387,34.6628,172200.0
2013-05-28 15:30:00,57.66,57.79,57.63,57.72,759300.0,34.6688,34.747,34.6508,34.7049,759300.0
2013-05-29 09:30:00,57.4,57.69,56.88,56.91,237900.0,34.5125,34.6868,34.1998,34.2179,237900.0
2013-05-29 10:00:00,56.89,57.19,56.87,56.96,166000.0,34.2058,34.3862,34.1938,34.2479,166000.0
2013-05-29 10:30:00,56.96,56.98,56.77,56.78,154900.0,34.2479,34.2599,34.1337,34.1397,154900.0
2013-05-29 11:00:00,56.78,56.88,56.6,56.78,241200.0,34.1397,34.1998,34.0315,34.1397,241200.0
2013-05-29 11:30:00,56.79,56.85,56.57,56.76,149200.0,34.1457,34.1818,34.0134,34.1277,149200.0
2013-05-29 12:00:00,56.75,56.89,56.7,56.89,89200.0,34.1217,34.2058,34.0916,34.2058,89200.0
2013-05-29 12:30:00,56.88,56.94,56.79,56.92,114500.0,34.1998,34.2359,34.1457,34.2239,114500.0
2013-05-29 13:00:00,56.91,57.33,56.86,57.26,133200.0,34.2179,34.4704,34.1878,34.4283,133200.0
2013-05-29 13:30:00,57.25,57.29,57.11,57.18,149900.0,34.4223,34.4463,34.3381,34.3802,149900.0
2013-05-29 14:00:00,57.18,57.26,57.03,57.07,105500.0,34.3802,34.4283,34.29,34.3141,105500.0
2013-05-29 14:30:00,57.07,57.12,57.0,57.0,104100.0,34.3141,34.3441,34.272,34.272,104100.0
2013-05-29 15:00:00,57.01,57.15,56.97,57.12,210100.0,34.278,34.3622,34.2539,34.3441,210100.0
2013-05-29 15:30:00,57.13,57.15,56.98,57.08,396300.0,34.3501,34.3622,34.2599,34.3201,396300.0
2013-05-30 09:30:00,57.24,57.89,57.24,57.79,221600.0,34.4163,34.8071,34.4163,34.747,221600.0
2013-05-30 10:00:00,57.75,57.8,57.27,57.3,116200.0,34.7229,34.753,34.4343,34.4524,116200.0
2013-05-30 10:30:00,57.31,57.41,57.21,57.26,117400.0,34.4584,34.5185,34.3982,34.4283,117400.0
2013-05-30 11:00:00,57.26,57.29,57.19,57.22,82800.0,34.4283,34.4463,34.3862,34.4043,82800.0
2013-05-30 11:30:00,57.22,57.28,57.09,57.19,91900.0,34.4043,34.4403,34.3261,34.3862,91900.0
2013-05-30 12:00:00,57.19,57.27,57.17,57.25,61200.0,34.3862,34.4343,34.3742,34.4223,61200.0
2013-05-30 12:30:00,57.25,57.34,57.23,57.34,126400.0,34.4223,34.4764,34.4103,34.4764,126400.0
2013-05-30 13:00:00,57.35,57.47,57.34,57.47,117800.0,34.4824,34.5546,34.4764,34.5546,117800.0
2013-05-30 13:30:00,57.47,57.51,57.38,57.42,84200.0,34.5546,34.5786,34.5005,34.5245,84200.0
2013-05-30 14:00:00,57.42,57.49,57.38,57.49,98200.0,34.5245,34.5666,34.5005,34.5666,98200.0
2013-05-30 14:30:00,57.5,57.56,57.43,57.49,137300.0,34.5726,34.6087,34.5305,34.5666,137300.0
2013-05-30 15:00:00,57.49,57.5,57.25,57.25,161100.0,34.5666,34.5726,34.4223,34.4223,161100.0
2013-05-30 15:30:00,57.26,57.29,57.01,57.1,540800.0,34.4283,34.4463,34.278,34.3321,540800.0
2013-05-31 09:30:00,56.97,57.4,56.75,57.04,106900.0,34.2539,34.5125,34.1217,34.296,106900.0
2013-05-31 10:00:00,57.08,57.25,56.93,56.98,131600.0,34.3201,34.4223,34.2299,34.2599,131600.0
2013-05-31 10:30:00,57.0,57.43,56.99,57.33,149700.0,34.272,34.5305,34.266,34.4704,149700.0
2013-05-31 11:00:00,57.34,57.8,57.32,57.63,178300.0,34.4764,34.753,34.4644,34.6508,178300.0
2013-05-31 11:30:00,57.64,57.68,57.32,57.41,194500.0,34.6568,34.6808,34.4644,34.5185,194500.0
2013-05-31 12:00:00,57.4,57.46,57.2,57.39,117300.0,34.5125,34.5486,34.3922,34.5065,117300.0
2013-05-31 12:30:00,57.38,57.4,57.17,57.18,86000.0,34.5005,34.5125,34.3742,34.3802,86000.0
2013-05-31 13:00:00,57.18,57.3,57.16,57.2,75900.0,34.3802,34.4524,34.3682,34.3922,75900.0
2013-05-31 13:30:00,57.21,57.21,57.03,57.13,129700.0,34.3982,34.3982,34.29,34.3501,129700.0
2013-05-31 14:00:00,57.12,57.21,57.07,57.09,106500.0,34.3441,34.3982,34.3141,34.3261,106500.0
2013-05-31 14:30:00,57.09,57.09,56.75,56.77,112800.0,34.3261,34.3261,34.1217,34.1337,112800.0
2013-05-31 15:00:00,56.77,57.14,56.77,56.89,236400.0,34.1337,34.3561,34.1337,34.2058,236400.0
2013-05-31 15:30:00,56.9,56.95,56.55,56.56,662700.0,34.2118,34.2419,34.0014,34.0074,662700.0
2013-06-03 09:30:00,56.46,56.5,55.8,56.1,457700.0,33.9473,33.9713,33.5505,33.7308,457700.0
2013-06-03 10:00:00,56.08,56.87,56.04,56.45,625300.0,33.7188,34.1938,33.6948,33.9413,625300.0
2013-06-03 10:30:00,56.43,56.63,56.19,56.6,289600.0,33.9293,34.0495,33.785,34.0315,289600.0
2013-06-03 11:00:00,56.6,56.66,56.36,56.51,251200.0,34.0315,34.0675,33.8872,33.9774,251200.0
2013-06-03 11:30:00,56.51,56.66,56.41,56.55,223100.0,33.9774,34.0675,33.9172,34.0014,223100.0
2013-06-03 12:00:00,56.58,56.68,56.49,56.6,202700.0,34.0194,34.0796,33.9653,34.0315,202700.0
2013-06-03 12:30:00,56.63,56.71,56.47,56.64,209500.0,34.0495,34.0976,33.9533,34.0555,209500.0
2013-06-03 13:00:00,56.64,56.75,56.57,56.61,156400.0,34.0555,34.1217,34.0134,34.0375,156400.0
2013-06-03 13:30:00,56.61,56.7,56.51,56.58,221300.0,34.0375,34.0916,33.9774,34.0194,221300.0
2013-06-03 14:00:00,56.59,56.67,56.36,56.4,274100.0,34.0255,34.0736,33.8872,33.9112,274100.0
2013-06-03 14:30:00,56.41,56.46,56.28,56.34,399100.0,33.9172,33.9473,33.8391,33.8751,399100.0
2013-06-03 15:00:00,56.35,56.35,55.89,56.05,1022800.0,33.8812,33.8812,33.6046,33.7008,1022800.0
2013-06-03 15:30:00,56.05,56.2,55.55,55.56,2491900.0,33.7008,33.791,33.4001,33.4062,2491900.0
2013-06-04 09:30:00,55.4,55.66,55.3,55.59,1845500.0,33.31,33.4663,33.2498,33.4242,1845500.0
2013-06-04 10:00:00,55.59,55.62,55.45,55.55,472000.0,33.4242,33.4422,33.34,33.4001,472000.0
2013-06-04 10:30:00,55.55,55.69,55.49,55.55,642300.0,33.4001,33.4843,33.3641,33.4001,642300.0
2013-06-04 11:00:00,55.56,55.59,55.44,55.53,358800.0,33.4062,33.4242,33.334,33.3881,358800.0
2013-06-04 11:30:00,55.53,55.59,55.45,55.54,252500.0,33.3881,33.4242,33.34,33.3941,252500.0
2013-06-04 12:00:00,55.54,55.55,55.4,55.43,247400.0,33.3941,33.4001,33.31,33.328,247400.0
2013-06-04 12:30:00,55.42,55.58,55.42,55.55,205700.0,33.322,33.4182,33.322,33.4001,205700.0
2013-06-04 13:00:00,55.55,55.73,55.5,55.54,310200.0,33.4001,33.5084,33.3701,33.3941,310200.0
2013-06-04 13:30:00,55.54,55.54,55.3,55.36,325100.0,33.3941,33.3941,33.2498,33.2859,325100.0
2013-06-04 14:00:00,55.35,55.38,55.15,55.21,304400.0,33.2799,33.2979,33.1596,33.1957,304400.0
2013-06-04 14:30:00,55.22,55.43,55.21,55.4,313600.0,33.2017,33.328,33.1957,33.31,313600.0
2013-06-04 15:00:00,55.39,55.67,55.36,55.65,482600.0,33.3039,33.4723,33.2859,33.4603,482600.0
2013-06-04 15:30:00,55.65,56.01,55.64,55.65,995600.0,33.4603,33.6767,33.4543,33.4603,995600.0
2013-06-05 09:30:00,54.87,55.06,54.51,54.61,327100.0,33.3314,33.4468,33.1127,33.1735,327100.0
2013-06-05 10:00:00,54.62,54.78,54.46,54.59,342600.0,33.1795,33.2767,33.0824,33.1613,342600.0
2013-06-05 10:30:00,54.59,54.68,54.49,54.64,161800.0,33.1613,33.216,33.1006,33.1917,161800.0
2013-06-05 11:00:00,54.66,54.69,54.36,54.37,212300.0,33.2038,33.2221,33.0216,33.0277,212300.0
2013-06-05 11:30:00,54.37,54.45,54.3,54.34,233800.0,33.0277,33.0763,32.9852,33.0095,233800.0
2013-06-05 12:00:00,54.34,54.46,54.3,54.45,116100.0,33.0095,33.0824,32.9852,33.0763,116100.0
2013-06-05 12:30:00,54.44,54.49,54.33,54.4,242700.0,33.0702,33.1006,33.0034,33.0459,242700.0
2013-06-05 13:00:00,54.41,54.54,54.39,54.52,182000.0,33.052,33.131,33.0398,33.1188,182000.0
2013-06-05 13:30:00,54.52,54.64,54.5,54.61,134000.0,33.1188,33.1917,33.1067,33.1735,134000.0
2013-06-05 14:00:00,54.61,54.64,54.43,54.46,167600.0,33.1735,33.1917,33.0641,33.0824,167600.0
2013-06-05 14:30:00,54.47,54.57,54.4,54.5,181200.0,33.0884,33.1492,33.0459,33.1067,181200.0
2013-06-05 15:00:00,54.5,54.6,54.4,54.56,276600.0,33.1067,33.1674,33.0459,33.1431,276600.0
2013-06-05 15:30:00,54.57,54.74,54.53,54.55,647100.0,33.1492,33.2524,33.1249,33.137,647100.0
2013-06-06 09:30:00,54.52,54.7,54.3,54.47,212600.0,33.1188,33.2281,32.9852,33.0884,212600.0
2013-06-06 10:00:00,54.48,54.66,54.37,54.42,242400.0,33.0945,33.2038,33.0277,33.0581,242400.0
2013-06-06 10:30:00,54.43,54.62,54.37,54.62,165800.0,33.0641,33.1795,33.0277,33.1795,165800.0
2013-06-06 11:00:00,54.62,54.63,54.49,54.56,141700.0,33.1795,33.1856,33.1006,33.1431,141700.0
2013-06-06 11:30:00,54.56,54.65,54.48,54.53,161000.0,33.1431,33.1978,33.0945,33.1249,161000.0
2013-06-06 12:00:00,54.54,54.58,54.21,54.22,148200.0,33.131,33.1553,32.9305,32.9366,148200.0
2013-06-06 12:30:00,54.24,54.3,54.18,54.21,267200.0,32.9487,32.9852,32.9123,32.9305,267200.0
2013-06-06 13:00:00,54.22,54.94,54.2,54.75,533000.0,32.9366,33.3739,32.9244,33.2585,533000.0
2013-06-06 13:30:00,54.75,55.13,54.68,54.87,277600.0,33.2585,33.4894,33.216,33.3314,277600.0
2013-06-06 14:00:00,54.88,54.97,54.76,54.95,158600.0,33.3375,33.3922,33.2646,33.38,158600.0
2013-06-06 14:30:00,54.96,55.07,54.92,55.0,220800.0,33.3861,33.4529,33.3618,33.4104,220800.0
2013-06-06 15:00:00,55.0,55.11,54.99,55.08,445300.0,33.4104,33.4772,33.4043,33.459,445300.0
2013-06-06 15:30:00,55.08,55.28,55.08,55.26,676900.0,33.459,33.5805,33.459,33.5683,676900.0
2013-06-07 09:30:00,55.66,55.73,55.12,55.42,313400.0,33.8113,33.8538,33.4833,33.6655,313400.0
2013-06-07 10:00:00,55.46,55.71,55.37,55.56,391400.0,33.6898,33.8417,33.6351,33.7506,391400.0
2013-06-07 10:30:00,55.55,55.62,55.41,55.47,248300.0,33.7445,33.787,33.6594,33.6959,248300.0
2013-06-07 11:00:00,55.47,55.66,55.46,55.58,231800.0,33.6959,33.8113,33.6898,33.7627,231800.0
2013-06-07 11:30:00,55.59,55.67,55.38,55.39,152700.0,33.7688,33.8174,33.6412,33.6473,152700.0
2013-06-07 12:00:00,55.4,55.4,55.22,55.33,141300.0,33.6534,33.6534,33.544,33.6108,141300.0
2013-06-07 12:30:00,55.33,55.33,55.14,55.18,151800.0,33.6108,33.6108,33.4954,33.5197,151800.0
2013-06-07 13:00:00,55.17,55.28,55.16,55.2,122900.0,33.5137,33.5805,33.5076,33.5319,122900.0
2013-06-07 13:30:00,55.19,55.21,55.1,55.13,143800.0,33.5258,33.538,33.4711,33.4894,143800.0
2013-06-07 14:00:00,55.15,55.23,55.03,55.08,101400.0,33.5015,33.5501,33.4286,33.459,101400.0
2013-06-07 14:30:00,55.08,55.33,55.07,55.31,177000.0,33.459,33.6108,33.4529,33.5987,177000.0
2013-06-07 15:00:00,55.31,55.42,55.3,55.41,181300.0,33.5987,33.6655,33.5926,33.6594,181300.0
2013-06-07 15:30:00,55.41,55.67,55.39,55.63,482500.0,33.6594,33.8174,33.6473,33.7931,482500.0
2013-06-10 09:30:00,55.85,55.9,55.46,55.52,288300.0,33.9267,33.9571,33.6898,33.7263,288300.0
2013-06-10 10:00:00,55.53,55.82,55.33,55.82,227700.0,33.7323,33.9085,33.6108,33.9085,227700.0
2013-06-10 10:30:00,55.83,55.97,55.77,55.87,214500.0,33.9146,33.9996,33.8781,33.9389,214500.0
2013-06-10 11:00:00,55.88,55.98,55.82,55.89,157900.0,33.945,34.0057,33.9085,33.951,157900.0
2013-06-10 11:30:00,55.89,55.93,55.78,55.81,128300.0,33.951,33.9753,33.8842,33.9024,128300.0
2013-06-10 12:00:00,55.82,55.92,55.78,55.88,102900.0,33.9085,33.9692,33.8842,33.945,102900.0
2013-06-10 12:30:00,55.87,55.87,55.65,55.7,119600.0,33.9389,33.9389,33.8052,33.8356,119600.0
2013-06-10 13:00:00,55.68,55.79,55.64,55.67,173700.0,33.8235,33.8903,33.7992,33.8174,173700.0
2013-06-10 13:30:00,55.67,55.7,55.6,55.68,58700.0,33.8174,33.8356,33.7749,33.8235,58700.0
2013-06-10 14:00:00,55.68,55.76,55.61,55.75,67900.0,33.8235,33.8721,33.7809,33.866,67900.0
2013-06-10 14:30:00,55.76,55.84,55.65,55.84,108200.0,33.8721,33.9207,33.8052,33.9207,108200.0
2013-06-10 15:00:00,55.84,55.87,55.75,55.85,229300.0,33.9207,33.9389,33.866,33.9267,229300.0
2013-06-10 15:30:00,55.85,55.86,55.67,55.79,336800.0,33.9267,33.9328,33.8174,33.8903,336800.0
2013-06-11 09:30:00,55.38,55.52,55.2,55.38,169300.0,33.6412,33.7263,33.5319,33.6412,169300.0
2013-06-11 10:00:00,55.36,55.55,55.27,55.39,199900.0,33.6291,33.7445,33.5744,33.6473,199900.0
2013-06-11 10:30:00,55.38,55.54,55.38,55.51,110700.0,33.6412,33.7384,33.6412,33.7202,110700.0
2013-06-11 11:00:00,55.52,55.75,55.47,55.73,245500.0,33.7263,33.866,33.6959,33.8538,245500.0
2013-06-11 11:30:00,55.73,55.83,55.71,55.75,258800.0,33.8538,33.9146,33.8417,33.866,258800.0
2013-06-11 12:00:00,55.75,55.78,55.41,55.44,182300.0,33.866,33.8842,33.6594,33.6777,182300.0
2013-06-11 12:30:00,55.43,55.43,55.3,55.41,330800.0,33.6716,33.6716,33.5926,33.6594,330800.0
2013-06-11 13:00:00,55.41,55.45,55.26,55.26,149800.0,33.6594,33.6837,33.5683,33.5683,149800.0
2013-06-11 13:30:00,55.27,55.35,55.2,55.23,435900.0,33.5744,33.623,33.5319,33.5501,435900.0
2013-06-11 14:00:00,55.25,55.65,55.24,55.63,239200.0,33.5623,33.8052,33.5562,33.7931,239200.0
2013-06-11 14:30:00,55.64,55.82,55.56,55.69,192900.0,33.7992,33.9085,33.7506,33.8295,192900.0
2013-06-11 15:00:00,55.69,55.85,55.49,55.52,221200.0,33.8295,33.9267,33.708,33.7263,221200.0
2013-06-11 15:30:00,55.51,55.51,55.27,55.34,347700.0,33.7202,33.7202,33.5744,33.6169,347700.0
2013-06-12 09:30:00,55.69,55.87,55.57,55.82,248200.0,33.8295,33.9389,33.7566,33.9085,248200.0
2013-06-12 10:00:00,55.81,55.81,55.47,55.49,123100.0,33.9024,33.9024,33.6959,33.708,123100.0
2013-06-12 10:30:00,55.49,55.5,55.25,55.41,211800.0,33.708,33.7141,33.5623,33.6594,211800.0
2013-06-12 11:00:00,55.41,55.64,55.37,55.62,267300.0,33.6594,33.7992,33.6351,33.787,267300.0
2013-06-12 11:30:00,55.61,55.65,55.34,55.37,235200.0,33.7809,33.8052,33.6169,33.6351,235200.0
2013-06-12 12:00:00,55.37,55.61,55.34,55.59,190300.0,33.6351,33.7809,33.6169,33.7688,190300.0
2013-06-12 12:30:00,55.59,55.6,55.45,55.54,164800.0,33.7688,33.7749,33.6837,33.7384,164800.0
2013-06-12 13:00:00,55.55,55.61,55.5,55.5,98800.0,33.7445,33.7809,33.7141,33.7141,98800.0
2013-06-12 13:30:00,55.52,55.55,55.41,55.45,147200.0,33.7263,33.7445,33.6594,33.6837,147200.0
2013-06-12 14:00:00,55.45,55.46,55.22,55.27,200000.0,33.6837,33.6898,33.544,33.5744,200000.0
2013-06-12 14:30:00,55.27,55.52,55.24,55.51,174600.0,33.5744,33.7263,33.5562,33.7202,174600.0
2013-06-12 15:00:00,55.51,55.53,55.31,55.5,221100.0,33.7202,33.7323,33.5987,33.7141,221100.0
2013-06-12 15:30:00,55.5,55.51,55.3,55.32,384600.0,33.7141,33.7202,33.5926,33.6048,384600.0
2013-06-13 09:30:00,55.3,55.69,55.22,55.59,228200.0,33.5926,33.8295,33.544,33.7688,228200.0
2013-06-13 10:00:00,55.57,55.72,55.52,55.64,176700.0,33.7566,33.8478,33.7263,33.7992,176700.0
2013-06-13 10:30:00,55.61,55.67,55.27,55.3,161200.0,33.7809,33.8174,33.5744,33.5926,161200.0
2013-06-13 11:00:00,55.29,55.48,55.25,55.48,157300.0,33.5865,33.702,33.5623,33.702,157300.0
2013-06-13 11:30:00,55.47,55.57,55.42,55.55,115700.0,33.6959,33.7566,33.6655,33.7445,115700.0
2013-06-13 12:00:00,55.56,55.76,55.56,55.69,137600.0,33.7506,33.8721,33.7506,33.8295,137600.0
2013-06-13 12:30:00,55.71,56.01,55.69,55.95,202200.0,33.8417,34.0239,33.8295,33.9875,202200.0
2013-06-13 13:00:00,55.95,56.04,55.87,56.04,157600.0,33.9875,34.0421,33.9389,34.0421,157600.0
2013-06-13 13:30:00,56.05,56.29,56.02,56.08,297100.0,34.0482,34.194,34.03,34.0664,297100.0
2013-06-13 14:00:00,56.08,56.2,56.07,56.17,206700.0,34.0664,34.1393,34.0604,34.1211,206700.0
2013-06-13 14:30:00,56.17,56.18,56.05,56.14,147200.0,34.1211,34.1272,34.0482,34.1029,147200.0
2013-06-13 15:00:00,56.15,56.26,56.1,56.13,228700.0,34.109,34.1758,34.0786,34.0968,228700.0
2013-06-13 15:30:00,56.13,56.49,56.11,56.39,625700.0,34.0968,34.3155,34.0847,34.2548,625700.0
2013-06-14 09:30:00,56.37,56.46,56.14,56.4,210000.0,34.2426,34.2973,34.1029,34.2608,210000.0
2013-06-14 10:00:00,56.38,56.59,56.35,56.35,270100.0,34.2487,34.3762,34.2305,34.2305,270100.0
2013-06-14 10:30:00,56.35,56.44,56.1,56.12,189200.0,34.2305,34.2851,34.0786,34.0907,189200.0
2013-06-14 11:00:00,56.12,56.27,56.04,56.21,136700.0,34.0907,34.1819,34.0421,34.1454,136700.0
2013-06-14 11:30:00,56.23,56.31,56.19,56.31,181500.0,34.1576,34.2062,34.1333,34.2062,181500.0
2013-06-14 12:00:00,56.31,56.35,56.23,56.31,68900.0,34.2062,34.2305,34.1576,34.2062,68900.0
2013-06-14 12:30:00,56.31,56.34,56.23,56.31,123400.0,34.2062,34.2244,34.1576,34.2062,123400.0
2013-06-14 13:00:00,56.31,56.31,56.05,56.09,87600.0,34.2062,34.2062,34.0482,34.0725,87600.0
2013-06-14 13:30:00,56.08,56.1,56.01,56.05,89200.0,34.0664,34.0786,34.0239,34.0482,89200.0
2013-06-14 14:00:00,56.05,56.29,56.01,56.13,116900.0,34.0482,34.194,34.0239,34.0968,116900.0
2013-06-14 14:30:00,56.13,56.19,55.97,55.99,98300.0,34.0968,34.1333,33.9996,34.0118,98300.0
2013-06-14 15:00:00,55.99,56.24,55.98,56.15,173600.0,34.0118,34.1636,34.0057,34.109,173600.0
2013-06-14 15:30:00,56.15,56.19,55.95,56.04,400000.0,34.109,34.1333,33.9875,34.0421,400000.0
2013-06-17 09:30:00,56.35,57.09,56.2,57.01,391700.0,34.2305,34.68,34.1393,34.6314,391700.0
2013-06-17 10:00:00,57.0,57.05,56.88,56.98,363600.0,34.6253,34.6557,34.5524,34.6132,363600.0
2013-06-17 10:30:00,56.99,57.12,56.97,57.08,221000.0,34.6192,34.6982,34.6071,34.6739,221000.0
2013-06-17 11:00:00,57.08,57.11,56.83,56.83,216000.0,34.6739,34.6921,34.522,34.522,216000.0
2013-06-17 11:30:00,56.83,56.88,56.75,56.76,135000.0,34.522,34.5524,34.4734,34.4795,135000.0
2013-06-17 12:00:00,56.75,56.76,56.56,56.58,127500.0,34.4734,34.4795,34.358,34.3702,127500.0
2013-06-17 12:30:00,56.58,56.71,56.58,56.66,138800.0,34.3702,34.4491,34.3702,34.4188,138800.0
2013-06-17 13:00:00,56.65,56.9,56.64,56.9,104500.0,34.4127,34.5646,34.4066,34.5646,104500.0
2013-06-17 13:30:00,56.9,56.98,56.85,56.88,112000.0,34.5646,34.6132,34.5342,34.5524,112000.0
2013-06-17 14:00:00,56.87,56.89,56.58,56.6,222500.0,34.5463,34.5585,34.3702,34.3823,222500.0
2013-06-17 14:30:00,56.6,56.72,56.45,56.48,170700.0,34.3823,34.4552,34.2912,34.3094,170700.0
2013-06-17 15:00:00,56.48,56.61,56.44,56.6,150300.0,34.3094,34.3884,34.2851,34.3823,150300.0
2013-06-17 15:30:00,56.62,56.74,56.56,56.74,446000.0,34.3945,34.4674,34.358,34.4674,446000.0
2013-06-18 09:30:00,56.82,56.91,56.53,56.64,197400.0,34.516,34.5706,34.3398,34.4066,197400.0
2013-06-18 10:00:00,56.64,56.85,56.56,56.8,185800.0,34.4066,34.5342,34.358,34.5038,185800.0
2013-06-18 10:30:00,56.8,56.96,56.77,56.84,113800.0,34.5038,34.601,34.4856,34.5281,113800.0
2013-06-18 11:00:00,56.85,56.9,56.7,56.9,112700.0,34.5342,34.5646,34.4431,34.5646,112700.0
2013-06-18 11:30:00,56.89,56.95,56.77,56.81,103500.0,34.5585,34.5949,34.4856,34.5099,103500.0
2013-06-18 12:00:00,56.83,56.85,56.78,56.8,54600.0,34.522,34.5342,34.4917,34.5038,54600.0
2013-06-18 12:30:00,56.8,56.95,56.8,56.92,94400.0,34.5038,34.5949,34.5038,34.5767,94400.0
2013-06-18 13:00:00,56.93,56.96,56.89,56.92,79400.0,34.5828,34.601,34.5585,34.5767,79400.0
2013-06-18 13:30:00,56.91,56.99,56.87,56.96,83500.0,34.5706,34.6192,34.5463,34.601,83500.0
2013-06-18 14:00:00,56.96,57.02,56.95,56.97,161400.0,34.601,34.6375,34.5949,34.6071,161400.0
2013-06-18 14:30:00,56.97,57.05,56.96,57.04,143900.0,34.6071,34.6557,34.601,34.6496,143900.0
2013-06-18 15:00:00,57.03,57.04,56.89,56.96,179400.0,34.6435,34.6496,34.5585,34.601,179400.0
2013-06-18 15:30:00,56.96,57.0,56.87,56.99,252000.0,34.601,34.6253,34.5463,34.6192,252000.0
2013-06-19 09:30:00,57.0,57.01,56.72,56.79,111800.0,34.6253,34.6314,34.4552,34.4977,111800.0
2013-06-19 10:00:00,56.78,56.93,56.76,56.86,167400.0,34.4917,34.5828,34.4795,34.5403,167400.0
2013-06-19 10:30:00,56.87,56.9,56.74,56.84,123500.0,34.5463,34.5646,34.4674,34.5281,123500.0
2013-06-19 11:00:00,56.85,56.89,56.81,56.86,59400.0,34.5342,34.5585,34.5099,34.5403,59400.0
2013-06-19 11:30:00,56.85,56.96,56.84,56.9,218100.0,34.5342,34.601,34.5281,34.5646,218100.0
2013-06-19 12:00:00,56.91,56.96,56.85,56.94,75300.0,34.5706,34.601,34.5342,34.5889,75300.0
2013-06-19 12:30:00,56.94,57.02,56.9,56.99,112300.0,34.5889,34.6375,34.5646,34.6192,112300.0
2013-06-19 13:00:00,57.0,57.08,56.91,57.07,126600.0,34.6253,34.6739,34.5706,34.6678,126600.0
2013-06-19 13:30:00,57.07,57.23,57.06,57.2,196700.0,34.6678,34.765,34.6618,34.7468,196700.0
2013-06-19 14:00:00,57.21,57.22,56.63,56.7,381000.0,34.7529,34.7589,34.4005,34.4431,381000.0
2013-06-19 14:30:00,56.68,56.96,56.07,56.11,361300.0,34.4309,34.601,34.0604,34.0847,361300.0
2013-06-19 15:00:00,56.12,56.36,56.09,56.33,225700.0,34.0907,34.2365,34.0725,34.2183,225700.0
2013-06-19 15:30:00,56.32,56.36,55.74,55.75,730900.0,34.2122,34.2365,33.8599,33.866,730900.0
2013-06-20 09:30:00,55.61,55.66,55.3,55.47,462100.0,33.7809,33.8113,33.5926,33.6959,462100.0
2013-06-20 10:00:00,55.48,55.52,54.79,54.98,353200.0,33.702,33.7263,33.2828,33.3982,353200.0
2013-06-20 10:30:00,54.98,55.1,54.72,54.94,188300.0,33.3982,33.4711,33.2403,33.3739,188300.0
2013-06-20 11:00:00,54.93,55.04,54.86,55.01,147800.0,33.3679,33.4347,33.3253,33.4165,147800.0
2013-06-20 11:30:00,55.02,55.14,54.91,55.0,141900.0,33.4225,33.4954,33.3557,33.4104,141900.0
2013-06-20 12:00:00,55.0,55.09,54.95,54.98,128600.0,33.4104,33.4651,33.38,33.3982,128600.0
2013-06-20 12:30:00,54.98,55.07,54.93,54.94,129200.0,33.3982,33.4529,33.3679,33.3739,129200.0
2013-06-20 13:00:00,54.94,55.02,54.82,54.86,130300.0,33.3739,33.4225,33.301,33.3253,130300.0
2013-06-20 13:30:00,54.85,54.92,54.78,54.89,135000.0,33.3193,33.3618,33.2767,33.3436,135000.0
2013-06-20 14:00:00,54.88,54.88,54.5,54.51,283000.0,33.3375,33.3375,33.1067,33.1127,283000.0
2013-06-20 14:30:00,54.5,54.64,54.32,54.39,235400.0,33.1067,33.1917,32.9973,33.0398,235400.0
2013-06-20 15:00:00,54.4,54.63,54.18,54.3,407800.0,33.0459,33.1856,32.9123,32.9852,407800.0
2013-06-20 15:30:00,54.3,54.42,54.14,54.25,672700.0,32.9852,33.0581,32.888,32.9548,672700.0
2013-06-21 09:30:00,54.68,54.86,54.56,54.74,872300.0,33.216,33.3253,33.1431,33.2524,872300.0
2013-06-21 10:00:00,54.72,54.9,54.45,54.57,318700.0,33.2403,33.3496,33.0763,33.1492,318700.0
2013-06-21 10:30:00,54.58,54.74,54.49,54.6,238600.0,33.1553,33.2524,33.1006,33.1674,238600.0
2013-06-21 11:00:00,54.58,54.64,54.03,54.05,233200.0,33.1553,33.1917,32.8211,32.8333,233200.0
2013-06-21 11:30:00,54.04,54.36,53.79,54.27,259000.0,32.8272,33.0216,32.6754,32.9669,259000.0
2013-06-21 12:00:00,54.28,54.41,54.12,54.13,111300.0,32.973,33.052,32.8758,32.8819,111300.0
2013-06-21 12:30:00,54.14,54.73,54.12,54.73,172800.0,32.888,33.2464,32.8758,33.2464,172800.0
2013-06-21 13:00:00,54.74,54.77,54.56,54.61,118800.0,33.2524,33.2707,33.1431,33.1735,118800.0
2013-06-21 13:30:00,54.62,54.73,54.56,54.61,105800.0,33.1795,33.2464,33.1431,33.1735,105800.0
2013-06-21 14:00:00,54.61,54.79,54.53,54.76,103800.0,33.1735,33.2828,33.1249,33.2646,103800.0
2013-06-21 14:30:00,54.77,54.96,54.73,54.96,103700.0,33.2707,33.3861,33.2464,33.3861,103700.0
2013-06-21 15:00:00,54.95,55.16,54.89,55.04,237000.0,33.38,33.5076,33.3436,33.4347,237000.0
2013-06-21 15:30:00,55.04,55.09,54.82,55.0,750900.0,33.4347,33.4651,33.301,33.4104,750900.0
2013-06-24 09:30:00,54.4,54.7,54.15,54.36,244400.0,33.0459,33.2281,32.894,33.0216,244400.0
2013-06-24 10:00:00,54.35,54.7,54.2,54.42,218200.0,33.0155,33.2281,32.9244,33.0581,218200.0
2013-06-24 10:30:00,54.4,54.71,54.31,54.61,183200.0,33.0459,33.2342,32.9912,33.1735,183200.0
2013-06-24 11:00:00,54.6,54.63,54.26,54.28,116300.0,33.1674,33.1856,32.9609,32.973,116300.0
2013-06-24 11:30:00,54.28,54.66,54.28,54.63,131300.0,32.973,33.2038,32.973,33.1856,131300.0
2013-06-24 12:00:00,54.65,54.7,54.49,54.65,198000.0,33.1978,33.2281,33.1006,33.1978,198000.0
2013-06-24 12:30:00,54.65,54.78,54.59,54.7,120800.0,33.1978,33.2767,33.1613,33.2281,120800.0
2013-06-24 13:00:00,54.71,54.96,54.64,54.96,128600.0,33.2342,33.3861,33.1917,33.3861,128600.0
2013-06-24 13:30:00,54.97,55.11,54.82,55.04,143500.0,33.3922,33.4772,33.301,33.4347,143500.0
2013-06-24 14:00:00,55.04,55.43,54.92,55.32,307900.0,33.4347,33.6716,33.3618,33.6048,307900.0
2013-06-24 14:30:00,55.32,55.45,55.2,55.26,308100.0,33.6048,33.6837,33.5319,33.5683,308100.0
2013-06-24 15:00:00,55.26,55.52,55.19,55.38,354400.0,33.5683,33.7263,33.5258,33.6412,354400.0
2013-06-24 15:30:00,55.38,55.5,55.17,55.21,702700.0,33.6412,33.7141,33.5137,33.538,702700.0
2013-06-25 09:30:00,55.51,55.65,55.05,55.24,245700.0,33.7202,33.8052,33.4408,33.5562,245700.0
2013-06-25 10:00:00,55.22,55.5,55.0,55.39,279800.0,33.544,33.7141,33.4104,33.6473,279800.0
2013-06-25 10:30:00,55.37,55.92,55.3,55.85,227500.0,33.6351,33.9692,33.5926,33.9267,227500.0
2013-06-25 11:00:00,55.85,55.85,55.6,55.64,164900.0,33.9267,33.9267,33.7749,33.7992,164900.0
2013-06-25 11:30:00,55.64,55.91,55.52,55.91,187100.0,33.7992,33.9632,33.7263,33.9632,187100.0
2013-06-25 12:00:00,55.9,56.17,55.9,56.14,283000.0,33.9571,34.1211,33.9571,34.1029,283000.0
2013-06-25 12:30:00,56.14,56.18,55.88,55.91,165300.0,34.1029,34.1272,33.945,33.9632,165300.0
2013-06-25 13:00:00,55.91,55.98,55.82,55.85,120400.0,33.9632,34.0057,33.9085,33.9267,120400.0
2013-06-25 13:30:00,55.84,55.96,55.76,55.82,106800.0,33.9207,33.9935,33.8721,33.9085,106800.0
2013-06-25 14:00:00,55.81,55.94,55.76,55.89,151100.0,33.9024,33.9814,33.8721,33.951,151100.0
2013-06-25 14:30:00,55.9,56.09,55.73,55.76,184500.0,33.9571,34.0725,33.8538,33.8721,184500.0
2013-06-25 15:00:00,55.76,56.03,55.74,55.9,195300.0,33.8721,34.0361,33.8599,33.9571,195300.0
2013-06-25 15:30:00,55.9,56.03,55.81,55.87,442500.0,33.9571,34.0361,33.9024,33.9389,442500.0
2013-06-26 09:30:00,56.15,56.54,56.09,56.15,195900.0,34.109,34.3459,34.0725,34.109,195900.0
2013-06-26 10:00:00,56.14,56.26,55.95,56.01,204300.0,34.1029,34.1758,33.9875,34.0239,204300.0
2013-06-26 10:30:00,56.01,56.13,55.88,56.07,173600.0,34.0239,34.0968,33.945,34.0604,173600.0
2013-06-26 11:00:00,56.06,56.2,55.89,56.06,176400.0,34.0543,34.1393,33.951,34.0543,176400.0
2013-06-26 11:30:00,56.08,56.35,56.05,56.3,118300.0,34.0664,34.2305,34.0482,34.2001,118300.0
2013-06-26 12:00:00,56.29,56.41,56.23,56.28,124400.0,34.194,34.2669,34.1576,34.1879,124400.0
2013-06-26 12:30:00,56.28,56.29,56.0,56.13,69300.0,34.1879,34.194,34.0178,34.0968,69300.0
2013-06-26 13:00:00,56.14,56.31,56.11,56.27,88300.0,34.1029,34.2062,34.0847,34.1819,88300.0
2013-06-26 13:30:00,56.27,56.3,56.17,56.28,86300.0,34.1819,34.2001,34.1211,34.1879,86300.0
2013-06-26 14:00:00,56.28,56.33,56.17,56.2,195400.0,34.1879,34.2183,34.1211,34.1393,195400.0
2013-06-26 14:30:00,56.2,56.28,56.12,56.24,247000.0,34.1393,34.1879,34.0907,34.1636,247000.0
2013-06-26 15:00:00,56.24,56.45,56.24,56.44,163200.0,34.1636,34.2912,34.1636,34.2851,163200.0
2013-06-26 15:30:00,56.44,56.45,56.24,56.3,417200.0,34.2851,34.2912,34.1636,34.2001,417200.0
2013-06-27 09:30:00,56.5,56.77,56.32,56.61,166700.0,34.3216,34.4856,34.2122,34.3884,166700.0
2013-06-27 10:00:00,56.63,56.79,56.45,56.56,161700.0,34.4005,34.4977,34.2912,34.358,161700.0
2013-06-27 10:30:00,56.57,56.82,56.51,56.51,122100.0,34.3641,34.516,34.3277,34.3277,122100.0
2013-06-27 11:00:00,56.49,56.69,56.49,56.58,84800.0,34.3155,34.437,34.3155,34.3702,84800.0
2013-06-27 11:30:00,56.55,56.7,56.53,56.61,84900.0,34.352,34.4431,34.3398,34.3884,84900.0
2013-06-27 12:00:00,56.63,56.65,56.36,56.43,118800.0,34.4005,34.4127,34.2365,34.2791,118800.0
2013-06-27 12:30:00,56.43,56.6,56.43,56.53,90600.0,34.2791,34.3823,34.2791,34.3398,90600.0
2013-06-27 13:00:00,56.53,56.67,56.49,56.58,129200.0,34.3398,34.4248,34.3155,34.3702,129200.0
2013-06-27 13:30:00,56.59,56.68,56.45,56.45,62800.0,34.3762,34.4309,34.2912,34.2912,62800.0
2013-06-27 14:00:00,56.47,56.54,56.42,56.45,89300.0,34.3034,34.3459,34.273,34.2912,89300.0
2013-06-27 14:30:00,56.46,56.51,56.32,56.37,104900.0,34.2973,34.3277,34.2122,34.2426,104900.0
2013-06-27 15:00:00,56.38,56.45,56.3,56.44,163600.0,34.2487,34.2912,34.2001,34.2851,163600.0
2013-06-27 15:30:00,56.43,56.54,56.3,56.49,423000.0,34.2791,34.3459,34.2001,34.3155,423000.0
2013-06-28 09:30:00,57.08,57.25,56.21,56.32,522500.0,34.6739,34.7772,34.1454,34.2122,522500.0
2013-06-28 10:00:00,56.34,56.89,56.29,56.86,299400.0,34.2244,34.5585,34.194,34.5403,299400.0
2013-06-28 10:30:00,56.85,57.07,56.84,56.92,268000.0,34.5342,34.6678,34.5281,34.5767,268000.0
2013-06-28 11:00:00,56.93,57.1,56.92,56.99,195000.0,34.5828,34.6861,34.5767,34.6192,195000.0
2013-06-28 11:30:00,57.0,57.04,56.9,57.0,153800.0,34.6253,34.6496,34.5646,34.6253,153800.0
2013-06-28 12:00:00,57.0,57.0,56.8,56.92,126100.0,34.6253,34.6253,34.5038,34.5767,126100.0
2013-06-28 12:30:00,56.93,57.04,56.86,56.95,171000.0,34.5828,34.6496,34.5403,34.5949,171000.0
2013-06-28 13:00:00,56.94,57.03,56.92,56.97,101700.0,34.5889,34.6435,34.5767,34.6071,101700.0
2013-06-28 13:30:00,56.98,57.01,56.87,56.89,157000.0,34.6132,34.6314,34.5463,34.5585,157000.0
2013-06-28 14:00:00,56.9,57.12,56.9,57.12,359600.0,34.5646,34.6982,34.5646,34.6982,359600.0
2013-06-28 14:30:00,57.11,57.17,56.91,57.07,328800.0,34.6921,34.7286,34.5706,34.6678,328800.0
2013-06-28 15:00:00,57.07,57.08,56.85,56.96,221300.0,34.6678,34.6739,34.5342,34.601,221300.0
2013-06-28 15:30:00,56.97,57.06,56.79,56.8,517000.0,34.6071,34.6618,34.4977,34.5038,517000.0
2013-07-01 09:30:00,57.14,57.34,56.7,56.81,338100.0,34.7104,34.8318,34.4431,34.5099,338100.0
2013-07-01 10:00:00,56.81,57.06,56.72,56.81,315800.0,34.5099,34.6618,34.4552,34.5099,315800.0
2013-07-01 10:30:00,56.8,56.92,56.62,56.76,178400.0,34.5038,34.5767,34.3945,34.4795,178400.0
2013-07-01 11:00:00,56.76,57.01,56.76,56.92,158300.0,34.4795,34.6314,34.4795,34.5767,158300.0
2013-07-01 11:30:00,56.92,56.94,56.66,56.73,151700.0,34.5767,34.5889,34.4188,34.4613,151700.0
2013-07-01 12:00:00,56.74,56.77,56.54,56.54,90500.0,34.4674,34.4856,34.3459,34.3459,90500.0
2013-07-01 12:30:00,56.54,56.56,56.37,56.4,108400.0,34.3459,34.358,34.2426,34.2608,108400.0
2013-07-01 13:00:00,56.41,56.45,56.31,56.41,115100.0,34.2669,34.2912,34.2062,34.2669,115100.0
2013-07-01 13:30:00,56.41,56.46,56.15,56.18,129000.0,34.2669,34.2973,34.109,34.1272,129000.0
2013-07-01 14:00:00,56.19,56.39,56.08,56.26,139900.0,34.1333,34.2548,34.0664,34.1758,139900.0
2013-07-01 14:30:00,56.27,56.3,56.09,56.14,125700.0,34.1819,34.2001,34.0725,34.1029,125700.0
2013-07-01 15:00:00,56.13,56.25,56.03,56.07,147900.0,34.0968,34.1697,34.0361,34.0604,147900.0
2013-07-01 15:30:00,56.06,56.27,55.99,56.24,461200.0,34.0543,34.1819,34.0118,34.1636,461200.0
2013-07-02 09:30:00,56.09,56.5,56.04,56.39,143500.0,34.0725,34.3216,34.0421,34.2548,143500.0
2013-07-02 10:00:00,56.38,56.59,56.3,56.52,144000.0,34.2487,34.3762,34.2001,34.3337,144000.0
2013-07-02 10:30:00,56.5,56.66,56.41,56.59,141800.0,34.3216,34.4188,34.2669,34.3762,141800.0
2013-07-02 11:00:00,56.59,56.61,56.37,56.43,105500.0,34.3762,34.3884,34.2426,34.2791,105500.0
2013-07-02 11:30:00,56.43,56.59,56.4,56.59,106700.0,34.2791,34.3762,34.2608,34.3762,106700.0
2013-07-02 12:00:00,56.58,56.65,56.46,56.61,87000.0,34.3702,34.4127,34.2973,34.3884,87000.0
2013-07-02 12:30:00,56.6,56.65,56.39,56.51,109200.0,34.3823,34.4127,34.2548,34.3277,109200.0
2013-07-02 13:00:00,56.51,56.54,56.39,56.39,112900.0,34.3277,34.3459,34.2548,34.2548,112900.0
2013-07-02 13:30:00,56.39,56.46,56.32,56.41,203400.0,34.2548,34.2973,34.2122,34.2669,203400.0
2013-07-02 14:00:00,56.41,56.41,56.07,56.19,191500.0,34.2669,34.2669,34.0604,34.1333,191500.0
2013-07-02 14:30:00,56.19,56.3,56.1,56.24,151300.0,34.1333,34.2001,34.0786,34.1636,151300.0
2013-07-02 15:00:00,56.25,56.39,56.18,56.2,124700.0,34.1697,34.2548,34.1272,34.1393,124700.0
2013-07-02 15:30:00,56.2,56.43,56.16,56.37,390200.0,34.1393,34.2791,34.115,34.2426,390200.0
2013-07-03 09:30:00,56.08,56.4,55.91,55.98,102900.0,34.0664,34.2608,33.9632,34.0057,102900.0
2013-07-03 10:00:00,55.98,56.17,55.84,56.0,165700.0,34.0057,34.1211,33.9207,34.0178,165700.0
2013-07-03 10:30:00,55.98,56.15,55.93,55.93,138600.0,34.0057,34.109,33.9753,33.9753,138600.0
2013-07-03 11:00:00,55.96,56.32,55.96,56.26,91900.0,33.9935,34.2122,33.9935,34.1758,91900.0
2013-07-03 11:30:00,56.26,56.51,56.26,56.51,158900.0,34.1758,34.3277,34.1758,34.3277,158900.0
2013-07-03 12:00:00,56.52,56.52,56.35,56.41,129300.0,34.3337,34.3337,34.2305,34.2669,129300.0
2013-07-03 12:30:00,56.41,56.46,56.27,56.36,179600.0,34.2669,34.2973,34.1819,34.2365,179600.0
2013-07-05 09:30:00,56.38,56.5,55.78,55.96,170000.0,34.2487,34.3216,33.8842,33.9935,170000.0
2013-07-05 10:00:00,55.93,56.01,55.51,55.68,225500.0,33.9753,34.0239,33.7202,33.8235,225500.0
2013-07-05 10:30:00,55.68,55.73,55.56,55.73,183900.0,33.8235,33.8538,33.7506,33.8538,183900.0
2013-07-05 11:00:00,55.73,55.78,55.58,55.6,75200.0,33.8538,33.8842,33.7627,33.7749,75200.0
2013-07-05 11:30:00,55.58,55.85,55.53,55.82,99600.0,33.7627,33.9267,33.7323,33.9085,99600.0
2013-07-05 12:00:00,55.82,56.13,55.82,56.01,70200.0,33.9085,34.0968,33.9085,34.0239,70200.0
2013-07-05 12:30:00,55.99,56.09,55.93,56.04,45000.0,34.0118,34.0725,33.9753,34.0421,45000.0
2013-07-05 13:00:00,56.06,56.1,55.95,56.04,77200.0,34.0543,34.0786,33.9875,34.0421,77200.0
2013-07-05 13:30:00,56.03,56.07,55.92,55.95,54600.0,34.0361,34.0604,33.9692,33.9875,54600.0
2013-07-05 14:00:00,55.95,56.11,55.92,56.11,100400.0,33.9875,34.0847,33.9692,34.0847,100400.0
2013-07-05 14:30:00,56.11,56.17,56.0,56.07,81000.0,34.0847,34.1211,34.0178,34.0604,81000.0
2013-07-05 15:00:00,56.07,56.12,56.03,56.12,137200.0,34.0604,34.0907,34.0361,34.0907,137200.0
2013-07-05 15:30:00,56.12,56.3,56.06,56.26,390500.0,34.0907,34.2001,34.0543,34.1758,390500.0
2013-07-08 09:30:00,56.44,56.75,56.26,56.72,110500.0,34.2851,34.4734,34.1758,34.4552,110500.0
2013-07-08 10:00:00,56.7,56.87,56.59,56.74,247700.0,34.4431,34.5463,34.3762,34.4674,247700.0
2013-07-08 10:30:00,56.76,56.92,56.64,56.89,140000.0,34.4795,34.5767,34.4066,34.5585,140000.0
2013-07-08 11:00:00,56.89,56.92,56.77,56.88,97900.0,34.5585,34.5767,34.4856,34.5524,97900.0
2013-07-08 11:30:00,56.88,56.93,56.75,56.81,103500.0,34.5524,34.5828,34.4734,34.5099,103500.0
2013-07-08 12:00:00,56.81,56.95,56.8,56.92,90900.0,34.5099,34.5949,34.5038,34.5767,90900.0
2013-07-08 12:30:00,56.91,57.04,56.87,56.89,91700.0,34.5706,34.6496,34.5463,34.5585,91700.0
2013-07-08 13:00:00,56.9,56.99,56.76,56.77,95000.0,34.5646,34.6192,34.4795,34.4856,95000.0
2013-07-08 13:30:00,56.78,56.98,56.77,56.95,157100.0,34.4917,34.6132,34.4856,34.5949,157100.0
2013-07-08 14:00:00,56.96,57.06,56.94,56.95,179200.0,34.601,34.6618,34.5889,34.5949,179200.0
2013-07-08 14:30:00,56.95,57.04,56.91,56.96,114500.0,34.5949,34.6496,34.5706,34.601,114500.0
2013-07-08 15:00:00,56.98,57.0,56.76,56.81,165300.0,34.6132,34.6253,34.4795,34.5099,165300.0
2013-07-08 15:30:00,56.8,56.92,56.77,56.89,450900.0,34.5038,34.5767,34.4856,34.5585,450900.0
2013-07-09 09:30:00,57.1,57.24,56.91,57.13,184700.0,34.6861,34.7711,34.5706,34.7043,184700.0
2013-07-09 10:00:00,57.12,57.29,57.0,57.23,171500.0,34.6982,34.8015,34.6253,34.765,171500.0
2013-07-09 10:30:00,57.22,57.44,57.14,57.42,75400.0,34.7589,34.8926,34.7104,34.8804,75400.0
2013-07-09 11:00:00,57.42,57.44,57.13,57.15,101500.0,34.8804,34.8926,34.7043,34.7164,101500.0
2013-07-09 11:30:00,57.14,57.19,57.08,57.12,129400.0,34.7104,34.7407,34.6739,34.6982,129400.0
2013-07-09 12:00:00,57.12,57.16,57.09,57.12,80500.0,34.6982,34.7225,34.68,34.6982,80500.0
2013-07-09 12:30:00,57.11,57.22,57.1,57.12,68600.0,34.6921,34.7589,34.6861,34.6982,68600.0
2013-07-09 13:00:00,57.12,57.22,57.1,57.22,55100.0,34.6982,34.7589,34.6861,34.7589,55100.0
2013-07-09 13:30:00,57.2,57.3,57.16,57.29,99400.0,34.7468,34.8075,34.7225,34.8015,99400.0
2013-07-09 14:00:00,57.28,57.38,57.28,57.36,120500.0,34.7954,34.8561,34.7954,34.844,120500.0
2013-07-09 14:30:00,57.37,57.38,57.28,57.28,84700.0,34.8501,34.8561,34.7954,34.7954,84700.0
2013-07-09 15:00:00,57.28,57.36,57.19,57.23,102600.0,34.7954,34.844,34.7407,34.765,102600.0
2013-07-09 15:30:00,57.23,57.36,57.14,57.35,301100.0,34.765,34.844,34.7104,34.8379,301100.0
2013-07-10 09:30:00,57.12,57.33,57.01,57.05,110400.0,34.6982,34.8258,34.6314,34.6557,110400.0
2013-07-10 10:00:00,57.06,57.39,57.06,57.23,85000.0,34.6618,34.8622,34.6618,34.765,85000.0
2013-07-10 10:30:00,57.22,57.39,57.22,57.36,53800.0,34.7589,34.8622,34.7589,34.844,53800.0
2013-07-10 11:00:00,57.36,57.42,57.27,57.3,57300.0,34.844,34.8804,34.7893,34.8075,57300.0
2013-07-10 11:30:00,57.3,57.49,57.29,57.29,66800.0,34.8075,34.923,34.8015,34.8015,66800.0
2013-07-10 12:00:00,57.27,57.36,57.27,57.29,40100.0,34.7893,34.844,34.7893,34.8015,40100.0
2013-07-10 12:30:00,57.29,57.33,57.21,57.21,394900.0,34.8015,34.8258,34.7529,34.7529,394900.0
2013-07-10 13:00:00,57.22,57.23,57.11,57.15,131200.0,34.7589,34.765,34.6921,34.7164,131200.0
2013-07-10 13:30:00,57.16,57.25,57.14,57.17,83800.0,34.7225,34.7772,34.7104,34.7286,83800.0
2013-07-10 14:00:00,57.16,57.52,57.14,57.27,346400.0,34.7225,34.9412,34.7104,34.7893,346400.0
2013-07-10 14:30:00,57.27,57.31,57.02,57.13,99000.0,34.7893,34.8136,34.6375,34.7043,99000.0
2013-07-10 15:00:00,57.13,57.37,57.08,57.31,158200.0,34.7043,34.8501,34.6739,34.8136,158200.0
2013-07-10 15:30:00,57.31,57.45,57.25,57.4,640000.0,34.8136,34.8987,34.7772,34.8683,640000.0
2013-07-11 09:30:00,57.95,58.24,57.8,58.15,199600.0,35.2024,35.3786,35.1113,35.3239,199600.0
2013-07-11 10:00:00,58.13,58.34,58.05,58.33,144200.0,35.3117,35.4393,35.2631,35.4332,144200.0
2013-07-11 10:30:00,58.35,58.35,58.04,58.16,131000.0,35.4454,35.4454,35.2571,35.33,131000.0
2013-07-11 11:00:00,58.17,58.18,57.98,58.01,90300.0,35.336,35.3421,35.2206,35.2388,90300.0
2013-07-11 11:30:00,58.02,58.06,57.92,57.99,83800.0,35.2449,35.2692,35.1842,35.2267,83800.0
2013-07-11 12:00:00,58.0,58.06,57.9,57.96,69800.0,35.2328,35.2692,35.172,35.2085,69800.0
2013-07-11 12:30:00,57.96,58.08,57.93,58.05,83800.0,35.2085,35.2814,35.1902,35.2631,83800.0
2013-07-11 13:00:00,58.04,58.14,58.01,58.06,77600.0,35.2571,35.3178,35.2388,35.2692,77600.0
2013-07-11 13:30:00,58.05,58.19,58.03,58.19,92300.0,35.2631,35.3482,35.251,35.3482,92300.0
2013-07-11 14:00:00,58.19,58.4,58.17,58.3,118700.0,35.3482,35.4758,35.336,35.415,118700.0
2013-07-11 14:30:00,58.3,58.37,58.28,58.34,156000.0,35.415,35.4575,35.4029,35.4393,156000.0
2013-07-11 15:00:00,58.33,58.53,58.29,58.51,218400.0,35.4332,35.5547,35.4089,35.5426,218400.0
2013-07-11 15:30:00,58.51,58.65,58.38,58.57,434500.0,35.5426,35.6276,35.4636,35.579,434500.0
2013-07-12 09:30:00,58.46,58.65,58.24,58.35,128100.0,35.5122,35.6276,35.3786,35.4454,128100.0
2013-07-12 10:00:00,58.34,58.48,58.3,58.41,120800.0,35.4393,35.5244,35.415,35.4818,120800.0
2013-07-12 10:30:00,58.42,58.79,58.4,58.74,155400.0,35.4879,35.7127,35.4758,35.6823,155400.0
2013-07-12 11:00:00,58.73,58.79,58.67,58.69,112000.0,35.6762,35.7127,35.6398,35.6519,112000.0
2013-07-12 11:30:00,58.68,58.74,58.55,58.58,75400.0,35.6458,35.6823,35.5669,35.5851,75400.0
2013-07-12 12:00:00,58.58,58.59,58.46,58.5,72600.0,35.5851,35.5912,35.5122,35.5365,72600.0
2013-07-12 12:30:00,58.49,58.55,58.42,58.49,101300.0,35.5304,35.5669,35.4879,35.5304,101300.0
2013-07-12 13:00:00,58.49,58.53,58.4,58.49,53900.0,35.5304,35.5547,35.4758,35.5304,53900.0
2013-07-12 13:30:00,58.5,58.68,58.48,58.56,83300.0,35.5365,35.6458,35.5244,35.5729,83300.0
2013-07-12 14:00:00,58.55,58.75,58.54,58.74,84800.0,35.5669,35.6884,35.5608,35.6823,84800.0
2013-07-12 14:30:00,58.73,58.75,58.63,58.66,93100.0,35.6762,35.6884,35.6155,35.6337,93100.0
2013-07-12 15:00:00,58.68,58.68,58.51,58.55,101700.0,35.6458,35.6458,35.5426,35.5669,101700.0
2013-07-12 15:30:00,58.56,58.87,58.51,58.79,323300.0,35.5729,35.7613,35.5426,35.7127,323300.0
2013-07-15 09:30:00,58.68,59.04,58.51,58.96,126500.0,35.6458,35.8645,35.5426,35.8159,126500.0
2013-07-15 10:00:00,58.96,59.23,58.92,59.23,120700.0,35.8159,35.9799,35.7916,35.9799,120700.0
2013-07-15 10:30:00,59.24,59.46,59.13,59.45,122900.0,35.986,36.1197,35.9192,36.1136,122900.0
2013-07-15 11:00:00,59.45,59.74,59.44,59.68,177300.0,36.1136,36.2898,36.1075,36.2533,177300.0
2013-07-15 11:30:00,59.68,59.78,59.6,59.75,153300.0,36.2533,36.3141,36.2047,36.2958,153300.0
2013-07-15 12:00:00,59.76,59.76,59.65,59.73,121700.0,36.3019,36.3019,36.2351,36.2837,121700.0
2013-07-15 12:30:00,59.74,59.74,59.56,59.56,63100.0,36.2898,36.2898,36.1804,36.1804,63100.0
2013-07-15 13:00:00,59.57,59.58,59.5,59.56,35900.0,36.1865,36.1926,36.144,36.1804,35900.0
2013-07-15 13:30:00,59.56,59.57,59.47,59.53,70100.0,36.1804,36.1865,36.1257,36.1622,70100.0
2013-07-15 14:00:00,59.54,59.86,59.52,59.8,164500.0,36.1683,36.3626,36.1561,36.3262,164500.0
2013-07-15 14:30:00,59.8,59.88,59.66,59.83,143400.0,36.3262,36.3748,36.2412,36.3444,143400.0
2013-07-15 15:00:00,59.83,59.84,59.67,59.72,149800.0,36.3444,36.3505,36.2472,36.2776,149800.0
2013-07-15 15:30:00,59.74,59.75,59.64,59.73,395300.0,36.2898,36.2958,36.229,36.2837,395300.0
2013-07-16 09:30:00,59.65,59.98,59.51,59.52,160500.0,36.2351,36.4355,36.15,36.1561,160500.0
2013-07-16 10:00:00,59.54,59.62,59.32,59.42,163500.0,36.1683,36.2169,36.0346,36.0954,163500.0
2013-07-16 10:30:00,59.42,59.52,59.34,59.38,77900.0,36.0954,36.1561,36.0468,36.0711,77900.0
2013-07-16 11:00:00,59.38,59.58,59.37,59.55,98200.0,36.0711,36.1926,36.065,36.1743,98200.0
2013-07-16 11:30:00,59.54,59.55,59.4,59.45,64900.0,36.1683,36.1743,36.0832,36.1136,64900.0
2013-07-16 12:00:00,59.43,59.49,59.39,59.45,46500.0,36.1014,36.1379,36.0771,36.1136,46500.0
2013-07-16 12:30:00,59.43,59.45,59.34,59.35,33400.0,36.1014,36.1136,36.0468,36.0528,33400.0
2013-07-16 13:00:00,59.34,59.36,59.19,59.25,52100.0,36.0468,36.0589,35.9556,35.9921,52100.0
2013-07-16 13:30:00,59.25,59.44,59.25,59.35,65400.0,35.9921,36.1075,35.9921,36.0528,65400.0
2013-07-16 14:00:00,59.35,59.48,59.3,59.44,88100.0,36.0528,36.1318,36.0225,36.1075,88100.0
2013-07-16 14:30:00,59.44,59.47,59.35,59.4,81100.0,36.1075,36.1257,36.0528,36.0832,81100.0
2013-07-16 15:00:00,59.39,59.55,59.32,59.48,121700.0,36.0771,36.1743,36.0346,36.1318,121700.0
2013-07-16 15:30:00,59.48,59.49,59.35,59.44,226800.0,36.1318,36.1379,36.0528,36.1075,226800.0
2013-07-17 09:30:00,59.82,59.85,59.54,59.58,198000.0,36.3383,36.3566,36.1683,36.1926,198000.0
2013-07-17 10:00:00,59.56,59.63,59.41,59.5,186200.0,36.1804,36.2229,36.0893,36.144,186200.0
2013-07-17 10:30:00,59.5,59.57,59.26,59.42,102900.0,36.144,36.1865,35.9982,36.0954,102900.0
2013-07-17 11:00:00,59.44,59.54,59.22,59.23,78100.0,36.1075,36.1683,35.9739,35.9799,78100.0
2013-07-17 11:30:00,59.24,59.31,59.15,59.25,104000.0,35.986,36.0285,35.9314,35.9921,104000.0
2013-07-17 12:00:00,59.25,59.42,59.24,59.4,80500.0,35.9921,36.0954,35.986,36.0832,80500.0
2013-07-17 12:30:00,59.39,59.45,59.33,59.36,39400.0,36.0771,36.1136,36.0407,36.0589,39400.0
2013-07-17 13:00:00,59.37,59.51,59.35,59.42,34200.0,36.065,36.15,36.0528,36.0954,34200.0
2013-07-17 13:30:00,59.43,59.51,59.39,59.51,48200.0,36.1014,36.15,36.0771,36.15,48200.0
2013-07-17 14:00:00,59.51,59.55,59.41,59.43,50400.0,36.15,36.1743,36.0893,36.1014,50400.0
2013-07-17 14:30:00,59.44,59.44,59.31,59.36,56300.0,36.1075,36.1075,36.0285,36.0589,56300.0
2013-07-17 15:00:00,59.36,59.47,59.31,59.41,123900.0,36.0589,36.1257,36.0285,36.0893,123900.0
2013-07-17 15:30:00,59.41,59.51,59.32,59.46,257700.0,36.0893,36.15,36.0346,36.1197,257700.0
2013-07-18 09:30:00,59.62,60.11,59.6,60.08,146500.0,36.2169,36.5145,36.2047,36.4963,146500.0
2013-07-18 10:00:00,60.09,60.2,59.95,60.09,103800.0,36.5024,36.5692,36.4173,36.5024,103800.0
2013-07-18 10:30:00,60.1,60.14,59.99,59.99,94200.0,36.5084,36.5327,36.4416,36.4416,94200.0
2013-07-18 11:00:00,59.99,60.04,59.88,59.91,55500.0,36.4416,36.472,36.3748,36.393,55500.0
2013-07-18 11:30:00,59.91,60.02,59.82,60.0,96100.0,36.393,36.4598,36.3383,36.4477,96100.0
2013-07-18 12:00:00,60.0,60.11,59.99,60.08,80500.0,36.4477,36.5145,36.4416,36.4963,80500.0
2013-07-18 12:30:00,60.07,60.07,59.81,59.85,122900.0,36.4902,36.4902,36.3323,36.3566,122900.0
2013-07-18 13:00:00,59.85,59.94,59.79,59.91,88600.0,36.3566,36.4112,36.3201,36.393,88600.0
2013-07-18 13:30:00,59.91,59.93,59.83,59.91,108600.0,36.393,36.4052,36.3444,36.393,108600.0
2013-07-18 14:00:00,59.92,59.97,59.89,59.97,74000.0,36.3991,36.4295,36.3809,36.4295,74000.0
2013-07-18 14:30:00,59.97,60.07,59.96,60.03,94200.0,36.4295,36.4902,36.4234,36.4659,94200.0
2013-07-18 15:00:00,60.03,60.09,59.97,60.09,111700.0,36.4659,36.5024,36.4295,36.5024,111700.0
2013-07-18 15:30:00,60.08,60.17,59.98,60.15,326200.0,36.4963,36.551,36.4355,36.5388,326200.0
2013-07-19 09:30:00,60.28,60.38,60.07,60.15,430800.0,36.6178,36.6785,36.4902,36.5388,430800.0
2013-07-19 10:00:00,60.15,60.24,59.83,60.03,88000.0,36.5388,36.5935,36.3444,36.4659,88000.0
2013-07-19 10:30:00,60.02,60.13,59.95,59.99,64600.0,36.4598,36.5267,36.4173,36.4416,64600.0
2013-07-19 11:00:00,59.99,60.04,59.84,59.93,105700.0,36.4416,36.472,36.3505,36.4052,105700.0
2013-07-19 11:30:00,59.93,59.94,59.78,59.85,141700.0,36.4052,36.4112,36.3141,36.3566,141700.0
2013-07-19 12:00:00,59.84,59.87,59.76,59.85,71900.0,36.3505,36.3687,36.3019,36.3566,71900.0
2013-07-19 12:30:00,59.85,59.85,59.79,59.82,34000.0,36.3566,36.3566,36.3201,36.3383,34000.0
2013-07-19 13:00:00,59.85,59.93,59.85,59.9,34000.0,36.3566,36.4052,36.3566,36.3869,34000.0
2013-07-19 13:30:00,59.9,59.94,59.86,59.86,39600.0,36.3869,36.4112,36.3626,36.3626,39600.0
2013-07-19 14:00:00,59.86,59.91,59.83,59.86,47000.0,36.3626,36.393,36.3444,36.3626,47000.0
2013-07-19 14:30:00,59.86,59.91,59.79,59.8,76700.0,36.3626,36.393,36.3201,36.3262,76700.0
2013-07-19 15:00:00,59.8,59.81,59.7,59.7,180600.0,36.3262,36.3323,36.2655,36.2655,180600.0
2013-07-19 15:30:00,59.71,59.74,59.58,59.67,932300.0,36.2715,36.2898,36.1926,36.2472,932300.0
2013-07-22 09:30:00,59.74,59.94,59.62,59.8,113000.0,36.2898,36.4112,36.2169,36.3262,113000.0
2013-07-22 10:00:00,59.79,59.97,59.78,59.83,91000.0,36.3201,36.4295,36.3141,36.3444,91000.0
2013-07-22 10:30:00,59.83,59.84,59.62,59.73,136000.0,36.3444,36.3505,36.2169,36.2837,136000.0
2013-07-22 11:00:00,59.74,59.93,59.73,59.91,62300.0,36.2898,36.4052,36.2837,36.393,62300.0
2013-07-22 11:30:00,59.91,60.0,59.88,59.93,50300.0,36.393,36.4477,36.3748,36.4052,50300.0
2013-07-22 12:00:00,59.92,59.96,59.84,59.88,44800.0,36.3991,36.4234,36.3505,36.3748,44800.0
2013-07-22 12:30:00,59.87,59.93,59.76,59.76,102700.0,36.3687,36.4052,36.3019,36.3019,102700.0
2013-07-22 13:00:00,59.76,59.84,59.69,59.73,64200.0,36.3019,36.3505,36.2594,36.2837,64200.0
2013-07-22 13:30:00,59.73,59.78,59.71,59.75,53800.0,36.2837,36.3141,36.2715,36.2958,53800.0
2013-07-22 14:00:00,59.77,59.86,59.74,59.84,47700.0,36.308,36.3626,36.2898,36.3505,47700.0
2013-07-22 14:30:00,59.84,59.92,59.82,59.91,54000.0,36.3505,36.3991,36.3383,36.393,54000.0
2013-07-22 15:00:00,59.91,59.92,59.8,59.84,70300.0,36.393,36.3991,36.3262,36.3505,70300.0
2013-07-22 15:30:00,59.84,59.87,59.74,59.78,183500.0,36.3505,36.3687,36.2898,36.3141,183500.0
2013-07-23 09:30:00,59.89,60.0,59.72,59.92,96300.0,36.3809,36.4477,36.2776,36.3991,96300.0
2013-07-23 10:00:00,59.93,60.01,59.87,59.98,101500.0,36.4052,36.4538,36.3687,36.4355,101500.0
2013-07-23 10:30:00,59.97,60.06,59.88,59.88,83000.0,36.4295,36.4841,36.3748,36.3748,83000.0
2013-07-23 11:00:00,59.87,59.9,59.8,59.83,52500.0,36.3687,36.3869,36.3262,36.3444,52500.0
2013-07-23 11:30:00,59.84,59.86,59.72,59.78,98600.0,36.3505,36.3626,36.2776,36.3141,98600.0
2013-07-23 12:00:00,59.78,59.88,59.71,59.87,50900.0,36.3141,36.3748,36.2715,36.3687,50900.0
2013-07-23 12:30:00,59.88,59.93,59.84,59.89,39100.0,36.3748,36.4052,36.3505,36.3809,39100.0
2013-07-23 13:00:00,59.89,59.98,59.89,59.9,60200.0,36.3809,36.4355,36.3809,36.3869,60200.0
2013-07-23 13:30:00,59.9,59.91,59.85,59.86,33900.0,36.3869,36.393,36.3566,36.3626,33900.0
2013-07-23 14:00:00,59.86,59.89,59.81,59.87,42200.0,36.3626,36.3809,36.3323,36.3687,42200.0
2013-07-23 14:30:00,59.87,59.93,59.82,59.91,65800.0,36.3687,36.4052,36.3383,36.393,65800.0
2013-07-23 15:00:00,59.91,59.95,59.87,59.91,105500.0,36.393,36.4173,36.3687,36.393,105500.0
2013-07-23 15:30:00,59.91,59.98,59.83,59.86,256400.0,36.393,36.4355,36.3444,36.3626,256400.0
2013-07-24 09:30:00,59.75,59.92,59.21,59.34,208100.0,36.2958,36.3991,35.9678,36.0468,208100.0
2013-07-24 10:00:00,59.32,59.5,59.24,59.3,147500.0,36.0346,36.144,35.986,36.0225,147500.0
2013-07-24 10:30:00,59.3,59.4,59.18,59.18,153800.0,36.0225,36.0832,35.9496,35.9496,153800.0
2013-07-24 11:00:00,59.18,59.26,59.03,59.03,136800.0,35.9496,35.9982,35.8585,35.8585,136800.0
2013-07-24 11:30:00,59.02,59.17,58.98,59.0,129400.0,35.8524,35.9435,35.8281,35.8402,129400.0
2013-07-24 12:00:00,59.01,59.02,58.76,58.87,147300.0,35.8463,35.8524,35.6944,35.7613,147300.0
2013-07-24 12:30:00,58.87,58.92,58.76,58.79,82500.0,35.7613,35.7916,35.6944,35.7127,82500.0
2013-07-24 13:00:00,58.8,58.87,58.57,58.58,147500.0,35.7187,35.7613,35.579,35.5851,147500.0
2013-07-24 13:30:00,58.58,58.68,58.49,58.65,148200.0,35.5851,35.6458,35.5304,35.6276,148200.0
2013-07-24 14:00:00,58.64,58.86,58.64,58.74,113300.0,35.6215,35.7552,35.6215,35.6823,113300.0
2013-07-24 14:30:00,58.74,58.76,58.65,58.68,182300.0,35.6823,35.6944,35.6276,35.6458,182300.0
2013-07-24 15:00:00,58.68,58.77,58.59,58.71,177200.0,35.6458,35.7005,35.5912,35.6641,177200.0
2013-07-24 15:30:00,58.72,58.87,58.7,58.86,336000.0,35.6701,35.7613,35.658,35.7552,336000.0
2013-07-25 09:30:00,58.77,59.24,58.75,58.9,154200.0,35.7005,35.986,35.6884,35.7795,154200.0
2013-07-25 10:00:00,58.9,59.25,58.9,59.19,99000.0,35.7795,35.9921,35.7795,35.9556,99000.0
2013-07-25 10:30:00,59.19,59.24,59.08,59.15,160900.0,35.9556,35.986,35.8888,35.9314,160900.0
2013-07-25 11:00:00,59.16,59.17,58.88,58.92,212900.0,35.9374,35.9435,35.7673,35.7916,212900.0
2013-07-25 11:30:00,58.93,59.09,58.93,59.02,100300.0,35.7977,35.8949,35.7977,35.8524,100300.0
2013-07-25 12:00:00,59.01,59.29,59.01,59.24,104800.0,35.8463,36.0164,35.8463,35.986,104800.0
2013-07-25 12:30:00,59.25,59.52,59.25,59.48,135600.0,35.9921,36.1561,35.9921,36.1318,135600.0
2013-07-25 13:00:00,59.47,59.49,59.33,59.43,115100.0,36.1257,36.1379,36.0407,36.1014,115100.0
2013-07-25 13:30:00,59.44,59.52,59.41,59.49,76200.0,36.1075,36.1561,36.0893,36.1379,76200.0
2013-07-25 14:00:00,59.5,59.57,59.36,59.37,94500.0,36.144,36.1865,36.0589,36.065,94500.0
2013-07-25 14:30:00,59.36,59.39,59.17,59.21,195000.0,36.0589,36.0771,35.9435,35.9678,195000.0
2013-07-25 15:00:00,59.21,59.4,59.1,59.3,157200.0,35.9678,36.0832,35.901,36.0225,157200.0
2013-07-25 15:30:00,59.32,59.47,59.31,59.37,409000.0,36.0346,36.1257,36.0285,36.065,409000.0
2013-07-26 09:30:00,59.04,59.23,58.84,59.17,143700.0,35.8645,35.9799,35.743,35.9435,143700.0
2013-07-26 10:00:00,59.18,59.36,58.89,58.89,128500.0,35.9496,36.0589,35.7734,35.7734,128500.0
2013-07-26 10:30:00,58.91,58.96,58.68,58.68,153700.0,35.7856,35.8159,35.6458,35.6458,153700.0
2013-07-26 11:00:00,58.68,58.78,58.65,58.7,98900.0,35.6458,35.7066,35.6276,35.658,98900.0
2013-07-26 11:30:00,58.71,58.76,58.66,58.71,198900.0,35.6641,35.6944,35.6337,35.6641,198900.0
2013-07-26 12:00:00,58.72,58.98,58.72,58.97,95200.0,35.6701,35.8281,35.6701,35.822,95200.0
2013-07-26 12:30:00,58.97,59.13,58.97,59.04,60400.0,35.822,35.9192,35.822,35.8645,60400.0
2013-07-26 13:00:00,59.04,59.17,59.03,59.14,98000.0,35.8645,35.9435,35.8585,35.9253,98000.0
2013-07-26 13:30:00,59.16,59.17,59.04,59.05,96300.0,35.9374,35.9435,35.8645,35.8706,96300.0
2013-07-26 14:00:00,59.05,59.11,58.98,59.04,110200.0,35.8706,35.9071,35.8281,35.8645,110200.0
2013-07-26 14:30:00,59.03,59.09,58.97,59.05,203400.0,35.8585,35.8949,35.822,35.8706,203400.0
2013-07-26 15:00:00,59.05,59.34,59.05,59.3,234700.0,35.8706,36.0468,35.8706,36.0225,234700.0
2013-07-26 15:30:00,59.3,59.55,59.26,59.54,357300.0,36.0225,36.1743,35.9982,36.1683,357300.0
2013-07-29 09:30:00,59.48,59.53,59.34,59.4,102900.0,36.1318,36.1622,36.0468,36.0832,102900.0
2013-07-29 10:00:00,59.38,59.59,59.3,59.53,157900.0,36.0711,36.1986,36.0225,36.1622,157900.0
2013-07-29 10:30:00,59.53,59.63,59.36,59.6,107800.0,36.1622,36.2229,36.0589,36.2047,107800.0
2013-07-29 11:00:00,59.6,59.61,59.26,59.37,196000.0,36.2047,36.2108,35.9982,36.065,196000.0
2013-07-29 11:30:00,59.37,59.48,59.3,59.48,110100.0,36.065,36.1318,36.0225,36.1318,110100.0
2013-07-29 12:00:00,59.46,59.56,59.44,59.52,80300.0,36.1197,36.1804,36.1075,36.1561,80300.0
2013-07-29 12:30:00,59.53,59.65,59.51,59.6,78100.0,36.1622,36.2351,36.15,36.2047,78100.0
2013-07-29 13:00:00,59.61,59.64,59.57,59.57,71100.0,36.2108,36.229,36.1865,36.1865,71100.0
2013-07-29 13:30:00,59.58,59.6,59.42,59.44,86800.0,36.1926,36.2047,36.0954,36.1075,86800.0
2013-07-29 14:00:00,59.44,59.55,59.42,59.43,113100.0,36.1075,36.1743,36.0954,36.1014,113100.0
2013-07-29 14:30:00,59.44,59.51,59.41,59.48,124800.0,36.1075,36.15,36.0893,36.1318,124800.0
2013-07-29 15:00:00,59.49,59.49,59.32,59.35,139900.0,36.1379,36.1379,36.0346,36.0528,139900.0
2013-07-29 15:30:00,59.37,59.39,59.23,59.37,334800.0,36.065,36.0771,35.9799,36.065,334800.0
2013-07-30 09:30:00,59.49,59.85,59.46,59.63,103000.0,36.1379,36.3566,36.1197,36.2229,103000.0
2013-07-30 10:00:00,59.62,59.75,59.48,59.61,187700.0,36.2169,36.2958,36.1318,36.2108,187700.0
2013-07-30 10:30:00,59.62,59.65,59.32,59.36,121600.0,36.2169,36.2351,36.0346,36.0589,121600.0
2013-07-30 11:00:00,59.35,59.4,59.29,59.39,98000.0,36.0528,36.0832,36.0164,36.0771,98000.0
2013-07-30 11:30:00,59.39,59.42,59.2,59.23,119500.0,36.0771,36.0954,35.9617,35.9799,119500.0
2013-07-30 12:00:00,59.23,59.33,59.12,59.32,215100.0,35.9799,36.0407,35.9131,36.0346,215100.0
2013-07-30 12:30:00,59.33,59.47,59.33,59.35,112000.0,36.0407,36.1257,36.0407,36.0528,112000.0
2013-07-30 13:00:00,59.36,59.47,59.35,59.36,158600.0,36.0589,36.1257,36.0528,36.0589,158600.0
2013-07-30 13:30:00,59.35,59.47,59.35,59.47,308700.0,36.0528,36.1257,36.0528,36.1257,308700.0
2013-07-30 14:00:00,59.46,59.46,59.33,59.38,200200.0,36.1197,36.1197,36.0407,36.0711,200200.0
2013-07-30 14:30:00,59.38,59.39,59.21,59.29,265200.0,36.0711,36.0771,35.9678,36.0164,265200.0
2013-07-30 15:00:00,59.28,59.4,59.23,59.4,199300.0,36.0103,36.0832,35.9799,36.0832,199300.0
2013-07-30 15:30:00,59.4,59.47,59.36,59.43,516900.0,36.0832,36.1257,36.0589,36.1014,516900.0
2013-07-31 09:30:00,59.49,59.59,59.07,59.13,331100.0,36.1379,36.1986,35.8828,35.9192,331100.0
2013-07-31 10:00:00,59.13,59.44,59.08,59.4,160400.0,35.9192,36.1075,35.8888,36.0832,160400.0
2013-07-31 10:30:00,59.39,59.57,59.37,59.53,132100.0,36.0771,36.1865,36.065,36.1622,132100.0
2013-07-31 11:00:00,59.53,59.79,59.53,59.65,140700.0,36.1622,36.3201,36.1622,36.2351,140700.0
2013-07-31 11:30:00,59.66,59.68,59.47,59.51,96900.0,36.2412,36.2533,36.1257,36.15,96900.0
2013-07-31 12:00:00,59.52,59.52,59.42,59.42,59900.0,36.1561,36.1561,36.0954,36.0954,59900.0
2013-07-31 12:30:00,59.43,59.44,59.34,59.38,78200.0,36.1014,36.1075,36.0468,36.0711,78200.0
2013-07-31 13:00:00,59.37,59.4,59.31,59.35,56600.0,36.065,36.0832,36.0285,36.0528,56600.0
2013-07-31 13:30:00,59.34,59.37,59.24,59.27,74600.0,36.0468,36.065,35.986,36.0042,74600.0
2013-07-31 14:00:00,59.26,59.56,59.24,59.49,192200.0,35.9982,36.1804,35.986,36.1379,192200.0
2013-07-31 14:30:00,59.5,59.79,59.5,59.76,264300.0,36.144,36.3201,36.144,36.3019,264300.0
2013-07-31 15:00:00,59.76,59.78,59.56,59.59,206300.0,36.3019,36.3141,36.1804,36.1986,206300.0
2013-07-31 15:30:00,59.59,59.59,59.24,59.31,593900.0,36.1986,36.1986,35.986,36.0285,593900.0
2013-08-01 09:30:00,59.68,59.89,59.5,59.58,147600.0,36.2533,36.3809,36.144,36.1926,147600.0
2013-08-01 10:00:00,59.61,59.64,59.31,59.54,180100.0,36.2108,36.229,36.0285,36.1683,180100.0
2013-08-01 10:30:00,59.52,59.52,58.97,58.99,240000.0,36.1561,36.1561,35.822,35.8342,240000.0
2013-08-01 11:00:00,58.99,59.04,58.9,59.02,182800.0,35.8342,35.8645,35.7795,35.8524,182800.0
2013-08-01 11:30:00,59.02,59.24,59.02,59.19,114600.0,35.8524,35.986,35.8524,35.9556,114600.0
2013-08-01 12:00:00,59.18,59.22,59.07,59.11,97800.0,35.9496,35.9739,35.8828,35.9071,97800.0
2013-08-01 12:30:00,59.11,59.15,59.04,59.08,101800.0,35.9071,35.9314,35.8645,35.8888,101800.0
2013-08-01 13:00:00,59.09,59.17,59.09,59.11,66600.0,35.8949,35.9435,35.8949,35.9071,66600.0
2013-08-01 13:30:00,59.12,59.19,59.11,59.18,109600.0,35.9131,35.9556,35.9071,35.9496,109600.0
2013-08-01 14:00:00,59.18,59.27,59.15,59.26,119800.0,35.9496,36.0042,35.9314,35.9982,119800.0
2013-08-01 14:30:00,59.26,59.39,59.26,59.33,96300.0,35.9982,36.0771,35.9982,36.0407,96300.0
2013-08-01 15:00:00,59.33,59.4,59.25,59.27,232400.0,36.0407,36.0832,35.9921,36.0042,232400.0
2013-08-01 15:30:00,59.27,59.55,59.26,59.47,431300.0,36.0042,36.1743,35.9982,36.1257,431300.0
2013-08-02 09:30:00,59.51,59.56,59.24,59.32,87500.0,36.15,36.1804,35.986,36.0346,87500.0
2013-08-02 10:00:00,59.3,59.34,59.14,59.3,104000.0,36.0225,36.0468,35.9253,36.0225,104000.0
2013-08-02 10:30:00,59.31,59.38,59.21,59.23,87300.0,36.0285,36.0711,35.9678,35.9799,87300.0
2013-08-02 11:00:00,59.25,59.29,59.2,59.25,114500.0,35.9921,36.0164,35.9617,35.9921,114500.0
2013-08-02 11:30:00,59.25,59.41,59.23,59.24,123000.0,35.9921,36.0893,35.9799,35.986,123000.0
2013-08-02 12:00:00,59.24,59.33,59.23,59.28,72300.0,35.986,36.0407,35.9799,36.0103,72300.0
2013-08-02 12:30:00,59.29,59.32,59.26,59.26,111300.0,36.0164,36.0346,35.9982,35.9982,111300.0
2013-08-02 13:00:00,59.26,59.3,59.21,59.21,112100.0,35.9982,36.0225,35.9678,35.9678,112100.0
2013-08-02 13:30:00,59.21,59.21,59.15,59.18,88700.0,35.9678,35.9678,35.9314,35.9496,88700.0
2013-08-02 14:00:00,59.17,59.23,59.14,59.23,84900.0,35.9435,35.9799,35.9253,35.9799,84900.0
2013-08-02 14:30:00,59.23,59.34,59.21,59.25,168900.0,35.9799,36.0468,35.9678,35.9921,168900.0
2013-08-02 15:00:00,59.26,59.26,59.15,59.23,165000.0,35.9982,35.9982,35.9314,35.9799,165000.0
2013-08-02 15:30:00,59.23,59.44,59.19,59.43,521100.0,35.9799,36.1075,35.9556,36.1014,521100.0
2013-08-05 09:30:00,59.38,59.75,58.9,59.72,336600.0,36.0711,36.2958,35.7795,36.2776,336600.0
2013-08-05 10:00:00,59.74,59.96,59.7,59.82,189900.0,36.2898,36.4234,36.2655,36.3383,189900.0
2013-08-05 10:30:00,59.82,59.84,59.59,59.72,273200.0,36.3383,36.3505,36.1986,36.2776,273200.0
2013-08-05 11:00:00,59.72,59.91,59.65,59.89,135600.0,36.2776,36.393,36.2351,36.3809,135600.0
2013-08-05 11:30:00,59.89,59.92,59.77,59.84,132500.0,36.3809,36.3991,36.308,36.3505,132500.0
2013-08-05 12:00:00,59.84,59.96,59.78,59.9,118000.0,36.3505,36.4234,36.3141,36.3869,118000.0
2013-08-05 12:30:00,59.9,59.92,59.75,59.78,91000.0,36.3869,36.3991,36.2958,36.3141,91000.0
2013-08-05 13:00:00,59.78,59.81,59.66,59.8,94700.0,36.3141,36.3323,36.2412,36.3262,94700.0
2013-08-05 13:30:00,59.79,59.87,59.74,59.82,135900.0,36.3201,36.3687,36.2898,36.3383,135900.0
2013-08-05 14:00:00,59.81,59.81,59.67,59.78,142700.0,36.3323,36.3323,36.2472,36.3141,142700.0
2013-08-05 14:30:00,59.77,59.79,59.71,59.73,115800.0,36.308,36.3201,36.2715,36.2837,115800.0
2013-08-05 15:00:00,59.74,59.78,59.71,59.78,165400.0,36.2898,36.3141,36.2715,36.3141,165400.0
2013-08-05 15:30:00,59.78,59.79,59.58,59.6,487400.0,36.3141,36.3201,36.1926,36.2047,487400.0
2013-08-06 09:30:00,59.28,59.54,58.51,59.49,417300.0,36.0103,36.1683,35.5426,36.1379,417300.0
2013-08-06 10:00:00,59.49,59.53,58.84,59.15,212900.0,36.1379,36.1622,35.743,35.9314,212900.0
2013-08-06 10:30:00,59.16,59.51,59.08,59.43,176200.0,35.9374,36.15,35.8888,36.1014,176200.0
2013-08-06 11:00:00,59.43,59.59,59.31,59.32,141800.0,36.1014,36.1986,36.0285,36.0346,141800.0
2013-08-06 11:30:00,59.3,59.41,59.17,59.39,65100.0,36.0225,36.0893,35.9435,36.0771,65100.0
2013-08-06 12:00:00,59.39,59.47,59.21,59.27,68200.0,36.0771,36.1257,35.9678,36.0042,68200.0
2013-08-06 12:30:00,59.27,59.45,59.27,59.4,98800.0,36.0042,36.1136,36.0042,36.0832,98800.0
2013-08-06 13:00:00,59.41,59.42,59.23,59.24,124400.0,36.0893,36.0954,35.9799,35.986,124400.0
2013-08-06 13:30:00,59.25,59.33,59.04,59.18,148000.0,35.9921,36.0407,35.8645,35.9496,148000.0
2013-08-06 14:00:00,59.18,59.38,59.09,59.35,108700.0,35.9496,36.0711,35.8949,36.0528,108700.0
2013-08-06 14:30:00,59.35,59.38,59.24,59.38,115400.0,36.0528,36.0711,35.986,36.0711,115400.0
2013-08-06 15:00:00,59.38,59.45,59.34,59.35,280600.0,36.0711,36.1136,36.0468,36.0528,280600.0
2013-08-06 15:30:00,59.35,59.43,59.26,59.33,366600.0,36.0528,36.1014,35.9982,36.0407,366600.0
2013-08-07 09:30:00,59.01,59.37,58.76,59.19,194900.0,35.8463,36.065,35.6944,35.9556,194900.0
2013-08-07 10:00:00,59.18,59.35,59.1,59.33,190100.0,35.9496,36.0528,35.901,36.0407,190100.0
2013-08-07 10:30:00,59.32,59.46,59.29,59.42,153800.0,36.0346,36.1197,36.0164,36.0954,153800.0
2013-08-07 11:00:00,59.42,59.61,59.41,59.59,148700.0,36.0954,36.2108,36.0893,36.1986,148700.0
2013-08-07 11:30:00,59.58,60.29,59.55,60.15,479200.0,36.1926,36.6239,36.1743,36.5388,479200.0
2013-08-07 12:00:00,60.15,60.2,59.94,60.09,187100.0,36.5388,36.5692,36.4112,36.5024,187100.0
2013-08-07 12:30:00,60.08,60.15,60.03,60.14,111600.0,36.4963,36.5388,36.4659,36.5327,111600.0
2013-08-07 13:00:00,60.13,60.14,60.0,60.06,120000.0,36.5267,36.5327,36.4477,36.4841,120000.0
2013-08-07 13:30:00,60.06,60.06,59.85,59.87,130500.0,36.4841,36.4841,36.3566,36.3687,130500.0
2013-08-07 14:00:00,59.87,59.87,59.74,59.77,120000.0,36.3687,36.3687,36.2898,36.308,120000.0
2013-08-07 14:30:00,59.77,59.78,59.63,59.76,149000.0,36.308,36.3141,36.2229,36.3019,149000.0
2013-08-07 15:00:00,59.76,59.94,59.74,59.87,197300.0,36.3019,36.4112,36.2898,36.3687,197300.0
2013-08-07 15:30:00,59.86,59.89,59.77,59.88,383500.0,36.3626,36.3809,36.308,36.3748,383500.0
2013-08-08 09:30:00,59.95,60.0,59.68,59.91,158700.0,36.4173,36.4477,36.2533,36.393,158700.0
2013-08-08 10:00:00,59.89,59.95,59.49,59.53,158500.0,36.3809,36.4173,36.1379,36.1622,158500.0
2013-08-08 10:30:00,59.53,59.6,59.42,59.42,172200.0,36.1622,36.2047,36.0954,36.0954,172200.0
2013-08-08 11:00:00,59.42,59.76,59.34,59.75,205900.0,36.0954,36.3019,36.0468,36.2958,205900.0
2013-08-08 11:30:00,59.75,59.98,59.73,59.92,195700.0,36.2958,36.4355,36.2837,36.3991,195700.0
2013-08-08 12:00:00,59.93,60.18,59.93,60.16,207400.0,36.4052,36.557,36.4052,36.5449,207400.0
2013-08-08 12:30:00,60.16,60.25,60.15,60.16,110500.0,36.5449,36.5996,36.5388,36.5449,110500.0
2013-08-08 13:00:00,60.17,60.17,60.06,60.14,85200.0,36.551,36.551,36.4841,36.5327,85200.0
2013-08-08 13:30:00,60.15,60.18,60.09,60.16,83700.0,36.5388,36.557,36.5024,36.5449,83700.0
2013-08-08 14:00:00,60.17,60.3,60.17,60.3,139400.0,36.551,36.6299,36.551,36.6299,139400.0
2013-08-08 14:30:00,60.3,60.33,60.25,60.3,233500.0,36.6299,36.6482,36.5996,36.6299,233500.0
2013-08-08 15:00:00,60.29,60.33,60.23,60.25,274700.0,36.6239,36.6482,36.5874,36.5996,274700.0
2013-08-08 15:30:00,60.25,60.32,60.23,60.28,464600.0,36.5996,36.6421,36.5874,36.6178,464600.0
2013-08-09 09:30:00,60.23,60.41,60.05,60.26,192800.0,36.5874,36.6968,36.4781,36.6056,192800.0
2013-08-09 10:00:00,60.25,60.35,60.12,60.16,248700.0,36.5996,36.6603,36.5206,36.5449,248700.0
2013-08-09 10:30:00,60.16,60.42,60.15,60.22,236000.0,36.5449,36.7028,36.5388,36.5813,236000.0
2013-08-09 11:00:00,60.22,60.27,59.98,60.03,122400.0,36.5813,36.6117,36.4355,36.4659,122400.0
2013-08-09 11:30:00,60.02,60.26,59.97,60.23,175600.0,36.4598,36.6056,36.4295,36.5874,175600.0
2013-08-09 12:00:00,60.23,60.34,60.15,60.33,102800.0,36.5874,36.6542,36.5388,36.6482,102800.0
2013-08-09 12:30:00,60.34,60.44,60.25,60.25,87300.0,36.6542,36.715,36.5996,36.5996,87300.0
2013-08-09 13:00:00,60.24,60.31,60.13,60.28,95300.0,36.5935,36.636,36.5267,36.6178,95300.0
2013-08-09 13:30:00,60.29,60.34,60.25,60.28,69000.0,36.6239,36.6542,36.5996,36.6178,69000.0
2013-08-09 14:00:00,60.29,60.44,60.29,60.39,142400.0,36.6239,36.715,36.6239,36.6846,142400.0
2013-08-09 14:30:00,60.39,60.42,60.29,60.33,161000.0,36.6846,36.7028,36.6239,36.6482,161000.0
2013-08-09 15:00:00,60.34,60.4,60.29,60.34,133100.0,36.6542,36.6907,36.6239,36.6542,133100.0
2013-08-09 15:30:00,60.34,60.36,60.21,60.33,319700.0,36.6542,36.6664,36.5753,36.6482,319700.0
2013-08-12 09:30:00,60.02,60.05,59.83,59.86,294500.0,36.4598,36.4781,36.3444,36.3626,294500.0
2013-08-12 10:00:00,59.87,59.99,59.78,59.88,223200.0,36.3687,36.4416,36.3141,36.3748,223200.0
2013-08-12 10:30:00,59.88,60.11,59.86,60.08,256800.0,36.3748,36.5145,36.3626,36.4963,256800.0
2013-08-12 11:00:00,60.08,60.11,59.92,59.96,92000.0,36.4963,36.5145,36.3991,36.4234,92000.0
2013-08-12 11:30:00,59.94,59.98,59.78,59.95,93100.0,36.4112,36.4355,36.3141,36.4173,93100.0
2013-08-12 12:00:00,59.96,60.01,59.9,59.96,102000.0,36.4234,36.4538,36.3869,36.4234,102000.0
2013-08-12 12:30:00,59.95,60.01,59.89,60.01,103200.0,36.4173,36.4538,36.3809,36.4538,103200.0
2013-08-12 13:00:00,60.02,60.07,59.89,59.94,86700.0,36.4598,36.4902,36.3809,36.4112,86700.0
2013-08-12 13:30:00,59.94,59.97,59.89,59.95,104900.0,36.4112,36.4295,36.3809,36.4173,104900.0
2013-08-12 14:00:00,59.95,59.95,59.8,59.86,87500.0,36.4173,36.4173,36.3262,36.3626,87500.0
2013-08-12 14:30:00,59.85,59.94,59.84,59.93,127000.0,36.3566,36.4112,36.3505,36.4052,127000.0
2013-08-12 15:00:00,59.94,60.03,59.92,60.0,234200.0,36.4112,36.4659,36.3991,36.4477,234200.0
2013-08-12 15:30:00,60.0,60.08,59.99,60.07,344500.0,36.4477,36.4963,36.4416,36.4902,344500.0
2013-08-13 09:30:00,60.02,60.12,59.99,60.12,301900.0,36.4598,36.5206,36.4416,36.5206,301900.0
2013-08-13 10:00:00,60.11,60.12,59.94,60.01,544100.0,36.5145,36.5206,36.4112,36.4538,544100.0
2013-08-13 10:30:00,60.01,60.14,59.98,60.11,327300.0,36.4538,36.5327,36.4355,36.5145,327300.0
2013-08-13 11:00:00,60.1,60.12,60.04,60.11,208100.0,36.5084,36.5206,36.472,36.5145,208100.0
2013-08-13 11:30:00,60.1,60.14,60.03,60.1,137800.0,36.5084,36.5327,36.4659,36.5084,137800.0
2013-08-13 12:00:00,60.09,60.15,60.04,60.13,120600.0,36.5024,36.5388,36.472,36.5267,120600.0
2013-08-13 12:30:00,60.14,60.25,60.1,60.21,91900.0,36.5327,36.5996,36.5084,36.5753,91900.0
2013-08-13 13:00:00,60.21,60.3,60.19,60.27,67700.0,36.5753,36.6299,36.5631,36.6117,67700.0
2013-08-13 13:30:00,60.27,60.28,60.1,60.15,147600.0,36.6117,36.6178,36.5084,36.5388,147600.0
2013-08-13 14:00:00,60.15,60.28,60.14,60.27,359400.0,36.5388,36.6178,36.5327,36.6117,359400.0
2013-08-13 14:30:00,60.27,60.27,60.11,60.13,312700.0,36.6117,36.6117,36.5145,36.5267,312700.0
2013-08-13 15:00:00,60.13,60.16,60.07,60.1,258500.0,36.5267,36.5449,36.4902,36.5084,258500.0
2013-08-13 15:30:00,60.1,60.26,60.08,60.26,713700.0,36.5084,36.6056,36.4963,36.6056,713700.0
2013-08-14 09:30:00,60.07,60.22,59.7,59.81,229600.0,36.4902,36.5813,36.2655,36.3323,229600.0
2013-08-14 10:00:00,59.81,59.83,59.35,59.36,199500.0,36.3323,36.3444,36.0528,36.0589,199500.0
2013-08-14 10:30:00,59.36,59.46,59.21,59.31,121200.0,36.0589,36.1197,35.9678,36.0285,121200.0
2013-08-14 11:00:00,59.31,59.34,59.18,59.27,107200.0,36.0285,36.0468,35.9496,36.0042,107200.0
2013-08-14 11:30:00,59.28,59.29,58.85,58.94,170700.0,36.0103,36.0164,35.7491,35.8038,170700.0
2013-08-14 12:00:00,58.93,59.0,58.81,59.0,107100.0,35.7977,35.8402,35.7248,35.8402,107100.0
2013-08-14 12:30:00,59.01,59.02,58.9,58.93,131600.0,35.8463,35.8524,35.7795,35.7977,131600.0
2013-08-14 13:00:00,58.94,58.97,58.85,58.88,109000.0,35.8038,35.822,35.7491,35.7673,109000.0
2013-08-14 13:30:00,58.87,58.87,58.74,58.82,106900.0,35.7613,35.7613,35.6823,35.7309,106900.0
2013-08-14 14:00:00,58.83,58.92,58.76,58.82,150900.0,35.737,35.7916,35.6944,35.7309,150900.0
2013-08-14 14:30:00,58.83,58.88,58.78,58.8,138800.0,35.737,35.7673,35.7066,35.7187,138800.0
2013-08-14 15:00:00,58.8,58.96,58.74,58.92,197900.0,35.7187,35.8159,35.6823,35.7916,197900.0
2013-08-14 15:30:00,58.92,58.93,58.84,58.85,510700.0,35.7916,35.7977,35.743,35.7491,510700.0
2013-08-15 09:30:00,58.56,58.72,58.16,58.3,182600.0,35.5729,35.6701,35.33,35.415,182600.0
2013-08-15 10:00:00,58.26,58.33,58.02,58.26,192000.0,35.3907,35.4332,35.2449,35.3907,192000.0
2013-08-15 10:30:00,58.27,58.27,58.07,58.13,137900.0,35.3968,35.3968,35.2753,35.3117,137900.0
2013-08-15 11:00:00,58.14,58.18,58.07,58.09,144200.0,35.3178,35.3421,35.2753,35.2874,144200.0
2013-08-15 11:30:00,58.1,58.19,58.03,58.03,153000.0,35.2935,35.3482,35.251,35.251,153000.0
2013-08-15 12:00:00,58.04,58.11,58.01,58.11,81300.0,35.2571,35.2996,35.2388,35.2996,81300.0
2013-08-15 12:30:00,58.11,58.16,58.02,58.08,124700.0,35.2996,35.33,35.2449,35.2814,124700.0
2013-08-15 13:00:00,58.08,58.09,57.95,57.95,160600.0,35.2814,35.2874,35.2024,35.2024,160600.0
2013-08-15 13:30:00,57.96,58.1,57.95,58.0,94900.0,35.2085,35.2935,35.2024,35.2328,94900.0
2013-08-15 14:00:00,58.0,58.03,57.86,57.98,120600.0,35.2328,35.251,35.1477,35.2206,120600.0
2013-08-15 14:30:00,57.98,58.08,57.94,58.0,149600.0,35.2206,35.2814,35.1963,35.2328,149600.0
2013-08-15 15:00:00,58.0,58.03,57.89,57.95,142900.0,35.2328,35.251,35.1659,35.2024,142900.0
2013-08-15 15:30:00,57.95,58.01,57.91,57.91,393200.0,35.2024,35.2388,35.1781,35.1781,393200.0
2013-08-16 09:30:00,57.79,57.95,57.5,57.55,378800.0,35.1052,35.2024,34.929,34.9594,378800.0
2013-08-16 10:00:00,57.56,57.74,57.47,57.61,233100.0,34.9655,35.0748,34.9108,34.9959,233100.0
2013-08-16 10:30:00,57.61,57.67,57.53,57.62,218100.0,34.9959,35.0323,34.9473,35.0019,218100.0
2013-08-16 11:00:00,57.61,57.77,57.58,57.63,212700.0,34.9959,35.0931,34.9776,35.008,212700.0
2013-08-16 11:30:00,57.63,57.77,57.61,57.65,135400.0,35.008,35.0931,34.9959,35.0202,135400.0
2013-08-16 12:00:00,57.65,57.65,57.56,57.61,171900.0,35.0202,35.0202,34.9655,34.9959,171900.0
2013-08-16 12:30:00,57.61,57.68,57.51,57.51,94700.0,34.9959,35.0384,34.9351,34.9351,94700.0
2013-08-16 13:00:00,57.52,57.53,57.25,57.31,155000.0,34.9412,34.9473,34.7772,34.8136,155000.0
2013-08-16 13:30:00,57.31,57.48,57.19,57.42,116100.0,34.8136,34.9169,34.7407,34.8804,116100.0
2013-08-16 14:00:00,57.42,57.47,57.26,57.37,92300.0,34.8804,34.9108,34.7832,34.8501,92300.0
2013-08-16 14:30:00,57.37,57.54,57.3,57.51,148600.0,34.8501,34.9533,34.8075,34.9351,148600.0
2013-08-16 15:00:00,57.52,57.59,57.47,57.5,189300.0,34.9412,34.9837,34.9108,34.929,189300.0
2013-08-16 15:30:00,57.51,57.6,57.44,57.45,346300.0,34.9351,34.9898,34.8926,34.8987,346300.0
2013-08-19 09:30:00,57.36,58.0,57.33,58.0,307500.0,34.844,35.2328,34.8258,35.2328,307500.0
2013-08-19 10:00:00,58.0,58.02,57.81,57.83,328100.0,35.2328,35.2449,35.1174,35.1295,328100.0
2013-08-19 10:30:00,57.83,57.92,57.8,57.9,238700.0,35.1295,35.1842,35.1113,35.172,238700.0
2013-08-19 11:00:00,57.89,57.9,57.56,57.61,324000.0,35.1659,35.172,34.9655,34.9959,324000.0
2013-08-19 11:30:00,57.61,57.71,57.56,57.7,147900.0,34.9959,35.0566,34.9655,35.0505,147900.0
2013-08-19 12:00:00,57.71,57.71,57.57,57.62,154700.0,35.0566,35.0566,34.9716,35.0019,154700.0
2013-08-19 12:30:00,57.62,57.67,57.59,57.63,67000.0,35.0019,35.0323,34.9837,35.008,67000.0
2013-08-19 13:00:00,57.63,57.64,57.36,57.41,122200.0,35.008,35.0141,34.844,34.8744,122200.0
2013-08-19 13:30:00,57.4,57.44,57.26,57.31,106500.0,34.8683,34.8926,34.7832,34.8136,106500.0
2013-08-19 14:00:00,57.32,57.44,57.3,57.41,99300.0,34.8197,34.8926,34.8075,34.8744,99300.0
2013-08-19 14:30:00,57.41,57.49,57.36,57.44,116700.0,34.8744,34.923,34.844,34.8926,116700.0
2013-08-19 15:00:00,57.44,57.48,57.37,57.42,165500.0,34.8926,34.9169,34.8501,34.8804,165500.0
2013-08-19 15:30:00,57.42,57.45,57.35,57.36,318300.0,34.8804,34.8987,34.8379,34.844,318300.0
2013-08-20 09:30:00,57.38,57.92,57.38,57.8,252600.0,34.8561,35.1842,34.8561,35.1113,252600.0
2013-08-20 10:00:00,57.79,58.13,57.7,58.11,406000.0,35.1052,35.3117,35.0505,35.2996,406000.0
2013-08-20 10:30:00,58.12,58.37,58.09,58.28,176800.0,35.3057,35.4575,35.2874,35.4029,176800.0
2013-08-20 11:00:00,58.28,58.34,58.13,58.16,194300.0,35.4029,35.4393,35.3117,35.33,194300.0
2013-08-20 11:30:00,58.16,58.18,58.06,58.1,108700.0,35.33,35.3421,35.2692,35.2935,108700.0
2013-08-20 12:00:00,58.09,58.2,58.08,58.16,76500.0,35.2874,35.3543,35.2814,35.33,76500.0
2013-08-20 12:30:00,58.15,58.18,58.08,58.14,92400.0,35.3239,35.3421,35.2814,35.3178,92400.0
2013-08-20 13:00:00,58.13,58.14,57.93,57.95,104700.0,35.3117,35.3178,35.1902,35.2024,104700.0
2013-08-20 13:30:00,57.95,57.97,57.88,57.89,78100.0,35.2024,35.2145,35.1599,35.1659,78100.0
2013-08-20 14:00:00,57.89,57.9,57.79,57.9,74000.0,35.1659,35.172,35.1052,35.172,74000.0
2013-08-20 14:30:00,57.89,57.9,57.82,57.85,93500.0,35.1659,35.172,35.1234,35.1417,93500.0
2013-08-20 15:00:00,57.86,58.02,57.85,58.01,319300.0,35.1477,35.2449,35.1417,35.2388,319300.0
2013-08-20 15:30:00,58.02,58.05,57.87,57.89,422700.0,35.2449,35.2631,35.1538,35.1659,422700.0
2013-08-21 09:30:00,57.76,57.82,57.25,57.37,112800.0,35.087,35.1234,34.7772,34.8501,112800.0
2013-08-21 10:00:00,57.38,57.45,57.3,57.33,187800.0,34.8561,34.8987,34.8075,34.8258,187800.0
2013-08-21 10:30:00,57.33,57.35,57.21,57.26,179100.0,34.8258,34.8379,34.7529,34.7832,179100.0
2013-08-21 11:00:00,57.26,57.26,57.11,57.15,132500.0,34.7832,34.7832,34.6921,34.7164,132500.0
2013-08-21 11:30:00,57.15,57.22,57.12,57.17,194200.0,34.7164,34.7589,34.6982,34.7286,194200.0
2013-08-21 12:00:00,57.17,57.38,57.06,57.31,139100.0,34.7286,34.8561,34.6618,34.8136,139100.0
2013-08-21 12:30:00,57.31,57.5,57.3,57.47,72200.0,34.8136,34.929,34.8075,34.9108,72200.0
2013-08-21 13:00:00,57.46,57.5,57.4,57.48,71100.0,34.9047,34.929,34.8683,34.9169,71100.0
2013-08-21 13:30:00,57.48,57.5,57.35,57.39,85400.0,34.9169,34.929,34.8379,34.8622,85400.0
2013-08-21 14:00:00,57.41,57.41,57.03,57.2,267300.0,34.8744,34.8744,34.6435,34.7468,267300.0
2013-08-21 14:30:00,57.21,57.65,57.21,57.54,215300.0,34.7529,35.0202,34.7529,34.9533,215300.0
2013-08-21 15:00:00,57.54,57.64,57.44,57.46,223600.0,34.9533,35.0141,34.8926,34.9047,223600.0
2013-08-21 15:30:00,57.46,57.57,57.26,57.3,384900.0,34.9047,34.9716,34.7832,34.8075,384900.0
2013-08-22 09:30:00,57.54,57.74,57.24,57.4,344800.0,34.9533,35.0748,34.7711,34.8683,344800.0
2013-08-22 10:00:00,57.4,57.59,57.35,57.58,207400.0,34.8683,34.9837,34.8379,34.9776,207400.0
2013-08-22 10:30:00,57.58,57.96,57.55,57.73,262900.0,34.9776,35.2085,34.9594,35.0688,262900.0
2013-08-22 11:00:00,57.73,57.77,57.54,57.58,168600.0,35.0688,35.0931,34.9533,34.9776,168600.0
2013-08-22 11:30:00,57.58,57.68,57.56,57.68,103300.0,34.9776,35.0384,34.9655,35.0384,103300.0
2013-08-22 12:00:00,57.69,57.8,57.67,57.68,44200.0,35.0445,35.1113,35.0323,35.0384,44200.0
2013-08-22 12:30:00,57.68,57.77,57.61,57.63,48100.0,35.0384,35.0931,34.9959,35.008,48100.0
2013-08-22 13:00:00,57.63,57.73,57.58,57.66,43600.0,35.008,35.0688,34.9776,35.0262,43600.0
2013-08-22 13:30:00,57.66,57.7,57.6,57.68,61600.0,35.0262,35.0505,34.9898,35.0384,61600.0
2013-08-22 14:00:00,57.68,57.72,57.62,57.71,66900.0,35.0384,35.0627,35.0019,35.0566,66900.0
2013-08-22 14:30:00,57.72,57.88,57.72,57.87,74700.0,35.0627,35.1599,35.0627,35.1538,74700.0
2013-08-22 15:00:00,57.87,57.99,57.8,57.95,97600.0,35.1538,35.2267,35.1113,35.2024,97600.0
2013-08-22 15:30:00,57.95,57.97,57.76,57.77,480200.0,35.2024,35.2145,35.087,35.0931,480200.0
2013-08-23 09:30:00,57.77,57.99,57.61,57.88,131300.0,35.0931,35.2267,34.9959,35.1599,131300.0
2013-08-23 10:00:00,57.87,58.35,57.84,58.31,272100.0,35.1538,35.4454,35.1356,35.4211,272100.0
2013-08-23 10:30:00,58.32,58.75,58.3,58.7,203100.0,35.4272,35.6884,35.415,35.658,203100.0
2013-08-23 11:00:00,58.7,58.99,58.66,58.7,248000.0,35.658,35.8342,35.6337,35.658,248000.0
2013-08-23 11:30:00,58.69,58.77,58.6,58.63,130700.0,35.6519,35.7005,35.5972,35.6155,130700.0
2013-08-23 12:00:00,58.64,58.72,58.52,58.57,123800.0,35.6215,35.6701,35.5486,35.579,123800.0
2013-08-23 12:30:00,58.58,58.72,58.54,58.69,118400.0,35.5851,35.6701,35.5608,35.6519,118400.0
2013-08-23 13:00:00,58.69,58.73,58.63,58.71,137900.0,35.6519,35.6762,35.6155,35.6641,137900.0
2013-08-23 13:30:00,58.71,58.77,58.68,58.76,131500.0,35.6641,35.7005,35.6458,35.6944,131500.0
2013-08-23 14:00:00,58.77,58.78,58.72,58.77,146400.0,35.7005,35.7066,35.6701,35.7005,146400.0
2013-08-23 14:30:00,58.76,58.79,58.73,58.75,94800.0,35.6944,35.7127,35.6762,35.6884,94800.0
2013-08-23 15:00:00,58.76,58.8,58.75,58.79,190700.0,35.6944,35.7187,35.6884,35.7127,190700.0
2013-08-23 15:30:00,58.8,58.88,58.75,58.85,415700.0,35.7187,35.7673,35.6884,35.7491,415700.0
2013-08-26 09:30:00,58.9,59.04,58.68,59.04,106800.0,35.7795,35.8645,35.6458,35.8645,106800.0
2013-08-26 10:00:00,59.03,59.27,58.88,59.07,262900.0,35.8585,36.0042,35.7673,35.8828,262900.0
2013-08-26 10:30:00,59.07,59.12,58.94,58.96,241800.0,35.8828,35.9131,35.8038,35.8159,241800.0
2013-08-26 11:00:00,58.96,59.04,58.67,58.77,155700.0,35.8159,35.8645,35.6398,35.7005,155700.0
2013-08-26 11:30:00,58.77,58.88,58.72,58.82,75900.0,35.7005,35.7673,35.6701,35.7309,75900.0
2013-08-26 12:00:00,58.81,58.85,58.72,58.73,65500.0,35.7248,35.7491,35.6701,35.6762,65500.0
2013-08-26 12:30:00,58.72,58.74,58.6,58.64,93900.0,35.6701,35.6823,35.5972,35.6215,93900.0
2013-08-26 13:00:00,58.65,58.67,58.55,58.55,62200.0,35.6276,35.6398,35.5669,35.5669,62200.0
2013-08-26 13:30:00,58.55,58.58,58.41,58.43,142700.0,35.5669,35.5851,35.4818,35.494,142700.0
2013-08-26 14:00:00,58.43,58.5,58.4,58.48,95100.0,35.494,35.5365,35.4758,35.5244,95100.0
2013-08-26 14:30:00,58.48,58.63,58.45,58.62,79000.0,35.5244,35.6155,35.5061,35.6094,79000.0
2013-08-26 15:00:00,58.62,58.69,58.35,58.42,207800.0,35.6094,35.6519,35.4454,35.4879,207800.0
2013-08-26 15:30:00,58.42,58.53,58.33,58.34,311700.0,35.4879,35.5547,35.4332,35.4393,311700.0
2013-08-27 09:30:00,57.92,58.15,57.76,58.1,152700.0,35.1842,35.3239,35.087,35.2935,152700.0
2013-08-27 10:00:00,58.1,58.15,57.92,58.14,96700.0,35.2935,35.3239,35.1842,35.3178,96700.0
2013-08-27 10:30:00,58.15,58.39,58.14,58.37,90900.0,35.3239,35.4697,35.3178,35.4575,90900.0
2013-08-27 11:00:00,58.38,58.42,58.28,58.36,91600.0,35.4636,35.4879,35.4029,35.4515,91600.0
2013-08-27 11:30:00,58.37,58.39,58.27,58.29,75300.0,35.4575,35.4697,35.3968,35.4089,75300.0
2013-08-27 12:00:00,58.3,58.31,58.18,58.25,67900.0,35.415,35.4211,35.3421,35.3846,67900.0
2013-08-27 12:30:00,58.24,58.34,58.22,58.29,78600.0,35.3786,35.4393,35.3664,35.4089,78600.0
2013-08-27 13:00:00,58.28,58.38,58.24,58.34,85900.0,35.4029,35.4636,35.3786,35.4393,85900.0
2013-08-27 13:30:00,58.35,58.6,58.34,58.53,105200.0,35.4454,35.5972,35.4393,35.5547,105200.0
2013-08-27 14:00:00,58.55,58.69,58.49,58.66,161100.0,35.5669,35.6519,35.5304,35.6337,161100.0
2013-08-27 14:30:00,58.66,58.78,58.59,58.65,265600.0,35.6337,35.7066,35.5912,35.6276,265600.0
2013-08-27 15:00:00,58.64,58.69,58.51,58.55,260000.0,35.6215,35.6519,35.5426,35.5669,260000.0
2013-08-27 15:30:00,58.54,58.56,58.48,58.52,482000.0,35.5608,35.5729,35.5244,35.5486,482000.0
2013-08-28 09:30:00,58.47,58.62,58.08,58.26,98000.0,35.5183,35.6094,35.2814,35.3907,98000.0
2013-08-28 10:00:00,58.24,58.47,58.24,58.45,71900.0,35.3786,35.5183,35.3786,35.5061,71900.0
2013-08-28 10:30:00,58.44,58.53,58.34,58.51,112900.0,35.5001,35.5547,35.4393,35.5426,112900.0
2013-08-28 11:00:00,58.51,58.7,58.49,58.63,111400.0,35.5426,35.658,35.5304,35.6155,111400.0
2013-08-28 11:30:00,58.64,58.71,58.54,58.71,69700.0,35.6215,35.6641,35.5608,35.6641,69700.0
2013-08-28 12:00:00,58.7,58.7,58.6,58.61,60200.0,35.658,35.658,35.5972,35.6033,60200.0
2013-08-28 12:30:00,58.62,58.69,58.58,58.63,60100.0,35.6094,35.6519,35.5851,35.6155,60100.0
2013-08-28 13:00:00,58.64,58.7,58.61,58.68,78600.0,35.6215,35.658,35.6033,35.6458,78600.0
2013-08-28 13:30:00,58.67,58.68,58.59,58.64,70400.0,35.6398,35.6458,35.5912,35.6215,70400.0
2013-08-28 14:00:00,58.65,58.77,58.55,58.63,120400.0,35.6276,35.7005,35.5669,35.6155,120400.0
2013-08-28 14:30:00,58.62,58.68,58.57,58.68,124500.0,35.6094,35.6458,35.579,35.6458,124500.0
2013-08-28 15:00:00,58.68,58.84,58.65,58.76,124500.0,35.6458,35.743,35.6276,35.6944,124500.0
2013-08-28 15:30:00,58.76,58.86,58.71,58.75,287700.0,35.6944,35.7552,35.6641,35.6884,287700.0
2013-08-29 09:30:00,58.64,58.74,58.31,58.74,105800.0,35.6215,35.6823,35.4211,35.6823,105800.0
2013-08-29 10:00:00,58.73,58.73,58.45,58.52,152200.0,35.6762,35.6762,35.5061,35.5486,152200.0
2013-08-29 10:30:00,58.52,58.74,58.52,58.64,170400.0,35.5486,35.6823,35.5486,35.6215,170400.0
2013-08-29 11:00:00,58.64,58.68,58.54,58.62,123500.0,35.6215,35.6458,35.5608,35.6094,123500.0
2013-08-29 11:30:00,58.62,58.63,58.53,58.62,126000.0,35.6094,35.6155,35.5547,35.6094,126000.0
2013-08-29 12:00:00,58.63,58.64,58.51,58.54,58000.0,35.6155,35.6215,35.5426,35.5608,58000.0
2013-08-29 12:30:00,58.54,58.56,58.48,58.51,58900.0,35.5608,35.5729,35.5244,35.5426,58900.0
2013-08-29 13:00:00,58.51,58.56,58.47,58.53,70900.0,35.5426,35.5729,35.5183,35.5547,70900.0
2013-08-29 13:30:00,58.53,58.54,58.48,58.52,75800.0,35.5547,35.5608,35.5244,35.5486,75800.0
2013-08-29 14:00:00,58.51,58.68,58.49,58.67,64100.0,35.5426,35.6458,35.5304,35.6398,64100.0
2013-08-29 14:30:00,58.67,58.73,58.66,58.68,71800.0,35.6398,35.6762,35.6337,35.6458,71800.0
2013-08-29 15:00:00,58.67,58.67,58.49,58.51,102100.0,35.6398,35.6398,35.5304,35.5426,102100.0
2013-08-29 15:30:00,58.51,58.56,58.44,58.53,252000.0,35.5426,35.5729,35.5001,35.5547,252000.0
2013-08-30 09:30:00,58.49,58.75,58.41,58.5,97800.0,35.5304,35.6884,35.4818,35.5365,97800.0
2013-08-30 10:00:00,58.5,58.64,58.46,58.63,98600.0,35.5365,35.6215,35.5122,35.6155,98600.0
2013-08-30 10:30:00,58.64,58.76,58.4,58.41,89000.0,35.6215,35.6944,35.4758,35.4818,89000.0
2013-08-30 11:00:00,58.4,58.49,58.22,58.22,110800.0,35.4758,35.5304,35.3664,35.3664,110800.0
2013-08-30 11:30:00,58.2,58.34,58.2,58.24,75400.0,35.3543,35.4393,35.3543,35.3786,75400.0
2013-08-30 12:00:00,58.25,58.33,58.21,58.33,61600.0,35.3846,35.4332,35.3603,35.4332,61600.0
2013-08-30 12:30:00,58.32,58.32,58.25,58.3,47400.0,35.4272,35.4272,35.3846,35.415,47400.0
2013-08-30 13:00:00,58.3,58.4,58.11,58.31,83400.0,35.415,35.4758,35.2996,35.4211,83400.0
2013-08-30 13:30:00,58.31,58.34,58.17,58.17,52200.0,35.4211,35.4393,35.336,35.336,52200.0
2013-08-30 14:00:00,58.17,58.22,58.13,58.21,64700.0,35.336,35.3664,35.3117,35.3603,64700.0
2013-08-30 14:30:00,58.21,58.29,58.21,58.24,74300.0,35.3603,35.4089,35.3603,35.3786,74300.0
2013-08-30 15:00:00,58.25,58.34,58.22,58.3,82200.0,35.3846,35.4393,35.3664,35.415,82200.0
2013-08-30 15:30:00,58.29,58.4,58.09,58.33,356700.0,35.4089,35.4758,35.2874,35.4332,356700.0
2013-09-03 09:30:00,58.89,59.0,58.17,58.29,131600.0,35.7734,35.8402,35.336,35.4089,131600.0
2013-09-03 10:00:00,58.3,58.36,58.05,58.21,135400.0,35.415,35.4515,35.2631,35.3603,135400.0
2013-09-03 10:30:00,58.22,58.24,58.06,58.11,116100.0,35.3664,35.3786,35.2692,35.2996,116100.0
2013-09-03 11:00:00,58.12,58.19,58.01,58.05,83100.0,35.3057,35.3482,35.2388,35.2631,83100.0
2013-09-03 11:30:00,58.06,58.09,57.96,58.02,101000.0,35.2692,35.2874,35.2085,35.2449,101000.0
2013-09-03 12:00:00,58.02,58.04,57.9,57.91,110100.0,35.2449,35.2571,35.172,35.1781,110100.0
2013-09-03 12:30:00,57.91,57.93,57.79,57.83,114000.0,35.1781,35.1902,35.1052,35.1295,114000.0
2013-09-03 13:00:00,57.83,57.86,57.72,57.77,85100.0,35.1295,35.1477,35.0627,35.0931,85100.0
2013-09-03 13:30:00,57.76,57.87,57.76,57.84,131200.0,35.087,35.1538,35.087,35.1356,131200.0
2013-09-03 14:00:00,57.84,57.96,57.83,57.89,87900.0,35.1356,35.2085,35.1295,35.1659,87900.0
2013-09-03 14:30:00,57.89,57.92,57.76,57.82,117900.0,35.1659,35.1842,35.087,35.1234,117900.0
2013-09-03 15:00:00,57.82,57.87,57.75,57.79,121400.0,35.1234,35.1538,35.0809,35.1052,121400.0
2013-09-03 15:30:00,57.79,57.86,57.67,57.77,341600.0,35.1052,35.1477,35.0323,35.0931,341600.0
2013-09-04 09:30:00,57.28,57.29,56.7,56.77,205200.0,35.1351,35.1412,34.7793,34.8222,205200.0
2013-09-04 10:00:00,56.77,57.13,56.65,56.66,173300.0,34.8222,35.0431,34.7486,34.7548,173300.0
2013-09-04 10:30:00,56.66,56.77,56.58,56.76,222200.0,34.7548,34.8222,34.7057,34.8161,222200.0
2013-09-04 11:00:00,56.76,57.05,56.74,57.01,192800.0,34.8161,34.994,34.8038,34.9695,192800.0
2013-09-04 11:30:00,57.0,57.27,56.97,57.27,214600.0,34.9633,35.1289,34.9449,35.1289,214600.0
2013-09-04 12:00:00,57.26,57.43,57.23,57.42,165400.0,35.1228,35.2271,35.1044,35.221,165400.0
2013-09-04 12:30:00,57.41,57.84,57.39,57.83,271300.0,35.2148,35.4786,35.2026,35.4724,271300.0
2013-09-04 13:00:00,57.83,57.83,57.69,57.72,97800.0,35.4724,35.4724,35.3866,35.405,97800.0
2013-09-04 13:30:00,57.72,57.73,57.57,57.65,69000.0,35.405,35.4111,35.313,35.362,69000.0
2013-09-04 14:00:00,57.64,57.66,57.55,57.61,75200.0,35.3559,35.3682,35.3007,35.3375,75200.0
2013-09-04 14:30:00,57.61,57.73,57.57,57.69,110000.0,35.3375,35.4111,35.313,35.3866,110000.0
2013-09-04 15:00:00,57.69,57.73,57.62,57.66,184000.0,35.3866,35.4111,35.3436,35.3682,184000.0
2013-09-04 15:30:00,57.66,57.73,57.55,57.62,373900.0,35.3682,35.4111,35.3007,35.3436,373900.0
2013-09-05 09:30:00,57.48,57.72,57.29,57.48,123200.0,35.2578,35.405,35.1412,35.2578,123200.0
2013-09-05 10:00:00,57.46,57.51,57.04,57.06,104100.0,35.2455,35.2762,34.9879,35.0001,104100.0
2013-09-05 10:30:00,57.06,57.31,56.99,57.16,121200.0,35.0001,35.1535,34.9572,35.0615,121200.0
2013-09-05 11:00:00,57.17,57.39,57.14,57.36,161900.0,35.0676,35.2026,35.0492,35.1841,161900.0
2013-09-05 11:30:00,57.37,57.45,57.31,57.44,95400.0,35.1903,35.2394,35.1535,35.2332,95400.0
2013-09-05 12:00:00,57.44,57.54,57.41,57.52,142400.0,35.2332,35.2946,35.2148,35.2823,142400.0
2013-09-05 12:30:00,57.52,57.53,57.35,57.4,141500.0,35.2823,35.2884,35.178,35.2087,141500.0
2013-09-05 13:00:00,57.39,57.42,57.34,57.39,58100.0,35.2026,35.221,35.1719,35.2026,58100.0
2013-09-05 13:30:00,57.4,57.45,57.37,57.4,60600.0,35.2087,35.2394,35.1903,35.2087,60600.0
2013-09-05 14:00:00,57.4,57.48,57.39,57.46,81300.0,35.2087,35.2578,35.2026,35.2455,81300.0
2013-09-05 14:30:00,57.47,57.52,57.45,57.51,90200.0,35.2516,35.2823,35.2394,35.2762,90200.0
2013-09-05 15:00:00,57.5,57.58,57.46,57.52,272600.0,35.27,35.3191,35.2455,35.2823,272600.0
2013-09-05 15:30:00,57.51,57.53,57.47,57.5,461700.0,35.2762,35.2884,35.2516,35.27,461700.0
2013-09-06 09:30:00,57.62,58.27,57.55,57.78,323900.0,35.3436,35.7423,35.3007,35.4418,323900.0
2013-09-06 10:00:00,57.77,57.95,57.69,57.86,206200.0,35.4356,35.5461,35.3866,35.4908,206200.0
2013-09-06 10:30:00,57.86,57.92,57.71,57.88,127600.0,35.4908,35.5276,35.3988,35.5031,127600.0
2013-09-06 11:00:00,57.89,58.05,57.88,57.98,88100.0,35.5092,35.6074,35.5031,35.5645,88100.0
2013-09-06 11:30:00,58.0,58.0,57.87,57.91,86700.0,35.5767,35.5767,35.497,35.5215,86700.0
2013-09-06 12:00:00,57.89,57.95,57.85,57.86,64800.0,35.5092,35.5461,35.4847,35.4908,64800.0
2013-09-06 12:30:00,57.86,57.87,57.8,57.82,84700.0,35.4908,35.497,35.454,35.4663,84700.0
2013-09-06 13:00:00,57.83,57.88,57.82,57.86,101300.0,35.4724,35.5031,35.4663,35.4908,101300.0
2013-09-06 13:30:00,57.86,57.98,57.85,57.93,140800.0,35.4908,35.5645,35.4847,35.5338,140800.0
2013-09-06 14:00:00,57.93,57.97,57.85,57.85,74200.0,35.5338,35.5583,35.4847,35.4847,74200.0
2013-09-06 14:30:00,57.86,57.91,57.82,57.84,93300.0,35.4908,35.5215,35.4663,35.4786,93300.0
2013-09-06 15:00:00,57.85,57.85,57.69,57.77,236600.0,35.4847,35.4847,35.3866,35.4356,236600.0
2013-09-06 15:30:00,57.76,57.76,57.51,57.54,427600.0,35.4295,35.4295,35.2762,35.2946,427600.0
2013-09-09 09:30:00,57.6,57.92,57.5,57.72,156700.0,35.3314,35.5276,35.27,35.405,156700.0
2013-09-09 10:00:00,57.75,58.0,57.71,57.71,111400.0,35.4234,35.5767,35.3988,35.3988,111400.0
2013-09-09 10:30:00,57.7,57.75,57.61,57.68,58600.0,35.3927,35.4234,35.3375,35.3804,58600.0
2013-09-09 11:00:00,57.68,57.7,57.63,57.68,88800.0,35.3804,35.3927,35.3498,35.3804,88800.0
2013-09-09 11:30:00,57.68,57.78,57.65,57.75,144600.0,35.3804,35.4418,35.362,35.4234,144600.0
2013-09-09 12:00:00,57.76,57.91,57.75,57.88,142200.0,35.4295,35.5215,35.4234,35.5031,142200.0
2013-09-09 12:30:00,57.88,57.93,57.84,57.88,205300.0,35.5031,35.5338,35.4786,35.5031,205300.0
2013-09-09 13:00:00,57.88,57.91,57.86,57.91,88600.0,35.5031,35.5215,35.4908,35.5215,88600.0
2013-09-09 13:30:00,57.9,57.93,57.83,57.91,90600.0,35.5154,35.5338,35.4724,35.5215,90600.0
2013-09-09 14:00:00,57.91,58.02,57.87,58.01,136800.0,35.5215,35.589,35.497,35.5829,136800.0
2013-09-09 14:30:00,58.01,58.08,57.97,57.97,127900.0,35.5829,35.6258,35.5583,35.5583,127900.0
2013-09-09 15:00:00,57.99,58.06,57.97,58.02,142100.0,35.5706,35.6135,35.5583,35.589,142100.0
2013-09-09 15:30:00,58.02,58.04,57.95,58.02,414000.0,35.589,35.6013,35.5461,35.589,414000.0
2013-09-10 09:30:00,58.23,58.39,58.03,58.16,205200.0,35.7178,35.8159,35.5951,35.6749,205200.0
2013-09-10 10:00:00,58.14,58.23,58.08,58.16,154500.0,35.6626,35.7178,35.6258,35.6749,154500.0
2013-09-10 10:30:00,58.17,58.21,57.99,58.06,169200.0,35.681,35.7055,35.5706,35.6135,169200.0
2013-09-10 11:00:00,58.06,58.09,57.94,57.96,131100.0,35.6135,35.6319,35.5399,35.5522,131100.0
2013-09-10 11:30:00,57.96,58.04,57.88,58.01,125000.0,35.5522,35.6013,35.5031,35.5829,125000.0
2013-09-10 12:00:00,58.01,58.17,58.01,58.06,100200.0,35.5829,35.681,35.5829,35.6135,100200.0
2013-09-10 12:30:00,58.06,58.11,58.02,58.07,172800.0,35.6135,35.6442,35.589,35.6197,172800.0
2013-09-10 13:00:00,58.08,58.16,58.02,58.16,119800.0,35.6258,35.6749,35.589,35.6749,119800.0
2013-09-10 13:30:00,58.16,58.18,58.07,58.09,79800.0,35.6749,35.6871,35.6197,35.6319,79800.0
2013-09-10 14:00:00,58.09,58.14,58.08,58.13,220600.0,35.6319,35.6626,35.6258,35.6565,220600.0
2013-09-10 14:30:00,58.13,58.17,58.11,58.16,119300.0,35.6565,35.681,35.6442,35.6749,119300.0
2013-09-10 15:00:00,58.16,58.23,58.13,58.23,234900.0,35.6749,35.7178,35.6565,35.7178,234900.0
2013-09-10 15:30:00,58.23,58.44,58.18,58.43,425300.0,35.7178,35.8466,35.6871,35.8405,425300.0
2013-09-11 09:30:00,58.42,58.55,57.72,58.34,349800.0,35.8343,35.9141,35.405,35.7853,349800.0
2013-09-11 10:00:00,58.32,58.34,57.93,58.06,110800.0,35.773,35.7853,35.5338,35.6135,110800.0
2013-09-11 10:30:00,58.04,58.15,57.96,57.97,237600.0,35.6013,35.6687,35.5522,35.5583,237600.0
2013-09-11 11:00:00,57.98,58.27,57.87,58.26,239400.0,35.5645,35.7423,35.497,35.7362,239400.0
2013-09-11 11:30:00,58.26,58.26,58.14,58.25,153600.0,35.7362,35.7362,35.6626,35.7301,153600.0
2013-09-11 12:00:00,58.25,58.3,58.22,58.25,78200.0,35.7301,35.7607,35.7117,35.7301,78200.0
2013-09-11 12:30:00,58.25,58.37,58.25,58.36,63000.0,35.7301,35.8037,35.7301,35.7975,63000.0
2013-09-11 13:00:00,58.37,59.02,58.37,58.58,1240700.0,35.8037,36.2024,35.8037,35.9325,1240700.0
2013-09-11 13:30:00,58.58,58.71,58.53,58.67,423900.0,35.9325,36.0122,35.9018,35.9877,423900.0
2013-09-11 14:00:00,58.68,58.69,58.53,58.54,331600.0,35.9938,36.0,35.9018,35.908,331600.0
2013-09-11 14:30:00,58.55,58.6,58.53,58.56,348300.0,35.9141,35.9448,35.9018,35.9202,348300.0
2013-09-11 15:00:00,58.56,58.61,58.51,58.57,273200.0,35.9202,35.9509,35.8896,35.9264,273200.0
2013-09-11 15:30:00,58.57,58.63,58.53,58.62,796900.0,35.9264,35.9632,35.9018,35.957,796900.0
2013-09-12 09:30:00,61.62,61.94,60.46,60.49,1883100.0,37.7972,37.9935,37.0857,37.1041,1883100.0
2013-09-12 10:00:00,60.47,60.55,60.14,60.25,1486300.0,37.0918,37.1409,36.8894,36.9569,1486300.0
2013-09-12 10:30:00,60.25,60.56,60.0,60.35,669900.0,36.9569,37.147,36.8035,37.0182,669900.0
2013-09-12 11:00:00,60.35,60.6,60.21,60.56,444600.0,37.0182,37.1715,36.9323,37.147,444600.0
2013-09-12 11:30:00,60.56,60.92,60.49,60.52,421300.0,37.147,37.3678,37.1041,37.1225,421300.0
2013-09-12 12:00:00,60.52,60.56,60.24,60.28,299900.0,37.1225,37.147,36.9507,36.9753,299900.0
2013-09-12 12:30:00,60.27,60.37,60.25,60.28,261500.0,36.9691,37.0305,36.9569,36.9753,261500.0
2013-09-12 13:00:00,60.28,60.28,60.1,60.12,230200.0,36.9753,36.9753,36.8648,36.8771,230200.0
2013-09-12 13:30:00,60.12,60.12,59.86,59.91,241900.0,36.8771,36.8771,36.7176,36.7483,241900.0
2013-09-12 14:00:00,59.9,59.99,59.79,59.97,190900.0,36.7422,36.7974,36.6747,36.7851,190900.0
2013-09-12 14:30:00,59.96,60.06,59.83,59.92,320400.0,36.779,36.8403,36.6992,36.7544,320400.0
2013-09-12 15:00:00,59.92,59.94,59.78,59.89,262900.0,36.7544,36.7667,36.6686,36.736,262900.0
2013-09-12 15:30:00,59.9,59.94,59.72,59.79,584400.0,36.7422,36.7667,36.6318,36.6747,584400.0
2013-09-13 09:30:00,60.46,60.65,60.27,60.65,508900.0,37.0857,37.2022,36.9691,37.2022,508900.0
2013-09-13 10:00:00,60.67,61.1,60.65,61.09,479400.0,37.2145,37.4782,37.2022,37.4721,479400.0
2013-09-13 10:30:00,61.09,61.34,61.0,61.3,299000.0,37.4721,37.6254,37.4169,37.6009,299000.0
2013-09-13 11:00:00,61.3,61.3,61.09,61.2,138800.0,37.6009,37.6009,37.4721,37.5396,138800.0
2013-09-13 11:30:00,61.21,61.32,61.16,61.24,93400.0,37.5457,37.6132,37.515,37.5641,93400.0
2013-09-13 12:00:00,61.24,61.3,61.12,61.23,142100.0,37.5641,37.6009,37.4905,37.558,142100.0
2013-09-13 12:30:00,61.24,61.34,61.21,61.33,176900.0,37.5641,37.6254,37.5457,37.6193,176900.0
2013-09-13 13:00:00,61.32,61.62,61.32,61.53,279600.0,37.6132,37.7972,37.6132,37.742,279600.0
2013-09-13 13:30:00,61.53,61.53,61.28,61.32,239000.0,37.742,37.742,37.5886,37.6132,239000.0
2013-09-13 14:00:00,61.32,61.42,61.23,61.31,172500.0,37.6132,37.6745,37.558,37.607,172500.0
2013-09-13 14:30:00,61.3,61.41,61.26,61.36,162000.0,37.6009,37.6684,37.5764,37.6377,162000.0
2013-09-13 15:00:00,61.35,61.44,61.3,61.39,245400.0,37.6316,37.6868,37.6009,37.6561,245400.0
2013-09-13 15:30:00,61.39,61.42,61.26,61.28,642600.0,37.6561,37.6745,37.5764,37.5886,642600.0
2013-09-16 09:30:00,61.93,62.24,61.35,61.37,407700.0,37.9873,38.1775,37.6316,37.6439,407700.0
2013-09-16 10:00:00,61.38,61.44,60.95,61.37,449100.0,37.65,37.6868,37.3862,37.6439,449100.0
2013-09-16 10:30:00,61.39,61.85,61.32,61.76,304100.0,37.6561,37.9383,37.6132,37.8831,304100.0
2013-09-16 11:00:00,61.76,61.95,61.59,61.72,252700.0,37.8831,37.9996,37.7788,37.8585,252700.0
2013-09-16 11:30:00,61.73,61.89,61.71,61.82,127100.0,37.8647,37.9628,37.8524,37.9199,127100.0
2013-09-16 12:00:00,61.82,61.91,61.77,61.8,205700.0,37.9199,37.9751,37.8892,37.9076,205700.0
2013-09-16 12:30:00,61.8,61.8,61.45,61.51,131400.0,37.9076,37.9076,37.6929,37.7297,131400.0
2013-09-16 13:00:00,61.5,61.55,61.34,61.46,144700.0,37.7236,37.7543,37.6254,37.6991,144700.0
2013-09-16 13:30:00,61.46,61.5,61.22,61.28,144700.0,37.6991,37.7236,37.5518,37.5886,144700.0
2013-09-16 14:00:00,61.28,61.35,61.14,61.16,164600.0,37.5886,37.6316,37.5028,37.515,164600.0
2013-09-16 14:30:00,61.16,61.17,60.98,61.09,213500.0,37.515,37.5212,37.4046,37.4721,213500.0
2013-09-16 15:00:00,61.09,61.16,61.05,61.08,184900.0,37.4721,37.515,37.4476,37.466,184900.0
2013-09-16 15:30:00,61.07,61.17,61.01,61.11,420200.0,37.4598,37.5212,37.423,37.4844,420200.0
2013-09-17 09:30:00,61.11,61.49,60.89,61.03,286700.0,37.4844,37.7175,37.3494,37.4353,286700.0
2013-09-17 10:00:00,61.02,61.51,60.93,61.46,260200.0,37.4292,37.7297,37.374,37.6991,260200.0
2013-09-17 10:30:00,61.47,61.56,61.19,61.23,265200.0,37.7052,37.7604,37.5334,37.558,265200.0
2013-09-17 11:00:00,61.24,61.36,61.14,61.22,148400.0,37.5641,37.6377,37.5028,37.5518,148400.0
2013-09-17 11:30:00,61.22,61.4,61.11,61.33,143900.0,37.5518,37.6623,37.4844,37.6193,143900.0
2013-09-17 12:00:00,61.33,61.64,61.3,61.63,135200.0,37.6193,37.8095,37.6009,37.8033,135200.0
2013-09-17 12:30:00,61.63,61.65,61.5,61.65,93600.0,37.8033,37.8156,37.7236,37.8156,93600.0
2013-09-17 13:00:00,61.65,61.75,61.63,61.64,101300.0,37.8156,37.8769,37.8033,37.8095,101300.0
2013-09-17 13:30:00,61.64,61.7,61.57,61.59,92800.0,37.8095,37.8463,37.7665,37.7788,92800.0
2013-09-17 14:00:00,61.58,61.69,61.53,61.58,153200.0,37.7727,37.8401,37.742,37.7727,153200.0
2013-09-17 14:30:00,61.58,61.68,61.56,61.59,72200.0,37.7727,37.834,37.7604,37.7788,72200.0
2013-09-17 15:00:00,61.59,61.7,61.56,61.67,217400.0,37.7788,37.8463,37.7604,37.8279,217400.0
2013-09-17 15:30:00,61.67,61.76,61.6,61.74,499800.0,37.8279,37.8831,37.7849,37.8708,499800.0
2013-09-18 09:30:00,61.76,61.85,61.54,61.72,130600.0,37.8831,37.9383,37.7481,37.8585,130600.0
2013-09-18 10:00:00,61.72,61.95,61.72,61.78,140900.0,37.8585,37.9996,37.8585,37.8953,140900.0
2013-09-18 10:30:00,61.78,61.79,61.52,61.52,88400.0,37.8953,37.9015,37.7359,37.7359,88400.0
2013-09-18 11:00:00,61.53,61.73,61.53,61.68,156800.0,37.742,37.8647,37.742,37.834,156800.0
2013-09-18 11:30:00,61.68,61.7,61.35,61.41,205600.0,37.834,37.8463,37.6316,37.6684,205600.0
2013-09-18 12:00:00,61.42,61.49,61.34,61.39,152500.0,37.6745,37.7175,37.6254,37.6561,152500.0
2013-09-18 12:30:00,61.39,61.44,61.29,61.38,119800.0,37.6561,37.6868,37.5948,37.65,119800.0
2013-09-18 13:00:00,61.39,61.73,61.38,61.6,141800.0,37.6561,37.8647,37.65,37.7849,141800.0
2013-09-18 13:30:00,61.62,61.92,61.59,61.84,134600.0,37.7972,37.9812,37.7788,37.9321,134600.0
2013-09-18 14:00:00,61.85,63.11,61.85,62.91,551000.0,37.9383,38.7112,37.9383,38.5885,551000.0
2013-09-18 14:30:00,62.89,63.58,62.83,63.55,309000.0,38.5762,38.9994,38.5394,38.981,309000.0
2013-09-18 15:00:00,63.54,63.56,63.09,63.2,314300.0,38.9749,38.9872,38.6989,38.7664,314300.0
2013-09-18 15:30:00,63.2,63.39,63.13,63.39,500200.0,38.7664,38.8829,38.7234,38.8829,500200.0
2013-09-19 09:30:00,63.35,64.04,63.35,63.92,269600.0,38.8584,39.2816,38.8584,39.208,269600.0
2013-09-19 10:00:00,63.91,63.96,63.43,63.5,283400.0,39.2019,39.2325,38.9074,38.9504,283400.0
2013-09-19 10:30:00,63.51,63.69,63.48,63.57,146500.0,38.9565,39.0669,38.9381,38.9933,146500.0
2013-09-19 11:00:00,63.56,63.67,63.34,63.34,146700.0,38.9872,39.0547,38.8522,38.8522,146700.0
2013-09-19 11:30:00,63.34,63.4,63.21,63.33,139600.0,38.8522,38.889,38.7725,38.8461,139600.0
2013-09-19 12:00:00,63.32,63.35,63.22,63.29,76700.0,38.84,38.8584,38.7786,38.8216,76700.0
2013-09-19 12:30:00,63.28,63.3,63.15,63.15,98600.0,38.8154,38.8277,38.7357,38.7357,98600.0
2013-09-19 13:00:00,63.17,63.19,62.95,63.1,124600.0,38.748,38.7602,38.613,38.705,124600.0
2013-09-19 13:30:00,63.1,63.22,63.08,63.09,122000.0,38.705,38.7786,38.6928,38.6989,122000.0
2013-09-19 14:00:00,63.09,63.09,62.94,62.94,131100.0,38.6989,38.6989,38.6069,38.6069,131100.0
2013-09-19 14:30:00,62.94,63.03,62.93,63.0,126000.0,38.6069,38.6621,38.6007,38.6437,126000.0
2013-09-19 15:00:00,63.0,63.24,62.99,63.18,172300.0,38.6437,38.7909,38.6375,38.7541,172300.0
2013-09-19 15:30:00,63.18,63.24,63.14,63.21,289300.0,38.7541,38.7909,38.7296,38.7725,289300.0
2013-09-20 09:30:00,63.39,63.5,62.76,62.85,813800.0,38.8829,38.9504,38.4965,38.5517,813800.0
2013-09-20 10:00:00,62.85,62.91,62.41,62.48,333800.0,38.5517,38.5885,38.2818,38.3247,333800.0
2013-09-20 10:30:00,62.49,62.56,62.45,62.5,276000.0,38.3308,38.3738,38.3063,38.337,276000.0
2013-09-20 11:00:00,62.5,62.58,62.19,62.26,243000.0,38.337,38.3861,38.1468,38.1898,243000.0
2013-09-20 11:30:00,62.25,62.41,62.25,62.31,196900.0,38.1836,38.2818,38.1836,38.2204,196900.0
2013-09-20 12:00:00,62.31,62.49,62.29,62.42,94300.0,38.2204,38.3308,38.2082,38.2879,94300.0
2013-09-20 12:30:00,62.42,62.66,62.36,62.61,135500.0,38.2879,38.4351,38.2511,38.4045,135500.0
2013-09-20 13:00:00,62.6,62.69,62.56,62.57,113800.0,38.3983,38.4535,38.3738,38.3799,113800.0
2013-09-20 13:30:00,62.57,62.67,62.52,62.57,63300.0,38.3799,38.4413,38.3493,38.3799,63300.0
2013-09-20 14:00:00,62.56,62.58,62.38,62.48,163600.0,38.3738,38.3861,38.2634,38.3247,163600.0
2013-09-20 14:30:00,62.49,62.52,62.38,62.46,110300.0,38.3308,38.3493,38.2634,38.3124,110300.0
2013-09-20 15:00:00,62.46,62.52,62.33,62.33,161700.0,38.3124,38.3493,38.2327,38.2327,161700.0
2013-09-20 15:30:00,62.33,62.43,62.27,62.28,495700.0,38.2327,38.294,38.1959,38.202,495700.0
2013-09-23 09:30:00,62.18,62.34,61.7,61.94,343200.0,38.1407,38.2388,37.8463,37.9935,343200.0
2013-09-23 10:00:00,61.94,62.2,61.79,61.93,480700.0,37.9935,38.153,37.9015,37.9873,480700.0
2013-09-23 10:30:00,61.95,62.26,61.94,62.18,285800.0,37.9996,38.1898,37.9935,38.1407,285800.0
2013-09-23 11:00:00,62.2,62.41,62.18,62.31,217300.0,38.153,38.2818,38.1407,38.2204,217300.0
2013-09-23 11:30:00,62.32,62.77,62.31,62.67,149200.0,38.2266,38.5026,38.2204,38.4413,149200.0
2013-09-23 12:00:00,62.67,62.83,62.66,62.74,138900.0,38.4413,38.5394,38.4351,38.4842,138900.0
2013-09-23 12:30:00,62.74,62.74,62.55,62.59,106200.0,38.4842,38.4842,38.3677,38.3922,106200.0
2013-09-23 13:00:00,62.59,62.6,62.45,62.45,119100.0,38.3922,38.3983,38.3063,38.3063,119100.0
2013-09-23 13:30:00,62.45,62.6,62.41,62.55,124200.0,38.3063,38.3983,38.2818,38.3677,124200.0
2013-09-23 14:00:00,62.57,62.74,62.53,62.73,98300.0,38.3799,38.4842,38.3554,38.4781,98300.0
2013-09-23 14:30:00,62.73,62.9,62.66,62.89,182100.0,38.4781,38.5823,38.4351,38.5762,182100.0
2013-09-23 15:00:00,62.88,62.9,62.76,62.76,253900.0,38.5701,38.5823,38.4965,38.4965,253900.0
2013-09-23 15:30:00,62.77,62.78,62.6,62.65,392400.0,38.5026,38.5087,38.3983,38.429,392400.0
2013-09-24 09:30:00,62.55,62.66,62.1,62.14,351400.0,38.3677,38.4351,38.0916,38.1162,351400.0
2013-09-24 10:00:00,62.14,62.5,62.14,62.41,312600.0,38.1162,38.337,38.1162,38.2818,312600.0
2013-09-24 10:30:00,62.42,62.48,62.28,62.42,158800.0,38.2879,38.3247,38.202,38.2879,158800.0
2013-09-24 11:00:00,62.43,62.46,62.29,62.29,215300.0,38.294,38.3124,38.2082,38.2082,215300.0
2013-09-24 11:30:00,62.28,62.42,62.25,62.41,188000.0,38.202,38.2879,38.1836,38.2818,188000.0
2013-09-24 12:00:00,62.41,62.41,62.25,62.26,67200.0,38.2818,38.2818,38.1836,38.1898,67200.0
2013-09-24 12:30:00,62.26,62.38,62.24,62.29,85800.0,38.1898,38.2634,38.1775,38.2082,85800.0
2013-09-24 13:00:00,62.29,62.41,62.25,62.39,135200.0,38.2082,38.2818,38.1836,38.2695,135200.0
2013-09-24 13:30:00,62.4,62.49,62.36,62.37,92100.0,38.2756,38.3308,38.2511,38.2572,92100.0
2013-09-24 14:00:00,62.38,62.57,62.38,62.54,107700.0,38.2634,38.3799,38.2634,38.3615,107700.0
2013-09-24 14:30:00,62.54,62.58,62.49,62.57,105900.0,38.3615,38.3861,38.3308,38.3799,105900.0
2013-09-24 15:00:00,62.56,62.68,62.53,62.63,150300.0,38.3738,38.4474,38.3554,38.4167,150300.0
2013-09-24 15:30:00,62.64,62.67,62.39,62.46,403200.0,38.4229,38.4413,38.2695,38.3124,403200.0
2013-09-25 09:30:00,62.58,63.05,62.48,62.83,216000.0,38.3861,38.6743,38.3247,38.5394,216000.0
2013-09-25 10:00:00,62.81,62.92,62.56,62.72,315600.0,38.5271,38.5946,38.3738,38.4719,315600.0
2013-09-25 10:30:00,62.71,62.72,62.4,62.43,197400.0,38.4658,38.4719,38.2756,38.294,197400.0
2013-09-25 11:00:00,62.47,62.9,62.46,62.85,117300.0,38.3186,38.5823,38.3124,38.5517,117300.0
2013-09-25 11:30:00,62.86,62.93,62.77,62.81,71100.0,38.5578,38.6007,38.5026,38.5271,71100.0
2013-09-25 12:00:00,62.82,62.98,62.81,62.9,248700.0,38.5333,38.6314,38.5271,38.5823,248700.0
2013-09-25 12:30:00,62.9,63.0,62.85,62.91,193300.0,38.5823,38.6437,38.5517,38.5885,193300.0
2013-09-25 13:00:00,62.92,62.96,62.8,62.8,116200.0,38.5946,38.6191,38.521,38.521,116200.0
2013-09-25 13:30:00,62.8,62.91,62.71,62.87,127800.0,38.521,38.5885,38.4658,38.5639,127800.0
2013-09-25 14:00:00,62.86,62.88,62.7,62.75,108600.0,38.5578,38.5701,38.4597,38.4903,108600.0
2013-09-25 14:30:00,62.74,62.8,62.66,62.7,240100.0,38.4842,38.521,38.4351,38.4597,240100.0
2013-09-25 15:00:00,62.69,62.86,62.65,62.69,167500.0,38.4535,38.5578,38.429,38.4535,167500.0
2013-09-25 15:30:00,62.68,62.68,62.41,62.42,379400.0,38.4474,38.4474,38.2818,38.2879,379400.0
2013-09-26 09:30:00,62.65,63.03,62.47,62.84,242500.0,38.429,38.6621,38.3186,38.5455,242500.0
2013-09-26 10:00:00,62.9,62.97,62.63,62.65,110700.0,38.5823,38.6253,38.4167,38.429,110700.0
2013-09-26 10:30:00,62.65,62.76,62.65,62.71,87700.0,38.429,38.4965,38.429,38.4658,87700.0
2013-09-26 11:00:00,62.73,62.75,62.63,62.75,71300.0,38.4781,38.4903,38.4167,38.4903,71300.0
2013-09-26 11:30:00,62.75,62.86,62.69,62.7,57700.0,38.4903,38.5578,38.4535,38.4597,57700.0
2013-09-26 12:00:00,62.7,62.74,62.64,62.71,50000.0,38.4597,38.4842,38.4229,38.4658,50000.0
2013-09-26 12:30:00,62.72,62.81,62.71,62.75,64000.0,38.4719,38.5271,38.4658,38.4903,64000.0
2013-09-26 13:00:00,62.75,62.78,62.71,62.78,42900.0,38.4903,38.5087,38.4658,38.5087,42900.0
2013-09-26 13:30:00,62.77,62.78,62.65,62.72,72600.0,38.5026,38.5087,38.429,38.4719,72600.0
2013-09-26 14:00:00,62.72,62.75,62.61,62.71,102700.0,38.4719,38.4903,38.4045,38.4658,102700.0
2013-09-26 14:30:00,62.72,62.72,62.59,62.62,108100.0,38.4719,38.4719,38.3922,38.4106,108100.0
2013-09-26 15:00:00,62.61,62.66,62.55,62.57,99800.0,38.4045,38.4351,38.3677,38.3799,99800.0
2013-09-26 15:30:00,62.57,62.81,62.57,62.8,223500.0,38.3799,38.5271,38.3799,38.521,223500.0
2013-09-27 09:30:00,62.58,62.95,62.24,62.27,88400.0,38.3861,38.613,38.1775,38.1959,88400.0
2013-09-27 10:00:00,62.29,62.51,62.25,62.44,58800.0,38.2082,38.3431,38.1836,38.3002,58800.0
2013-09-27 10:30:00,62.48,62.61,62.33,62.34,119000.0,38.3247,38.4045,38.2327,38.2388,119000.0
2013-09-27 11:00:00,62.35,62.36,62.15,62.15,129700.0,38.245,38.2511,38.1223,38.1223,129700.0
2013-09-27 11:30:00,62.16,62.27,62.14,62.2,83500.0,38.1284,38.1959,38.1162,38.153,83500.0
2013-09-27 12:00:00,62.2,62.25,62.12,62.2,59400.0,38.153,38.1836,38.1039,38.153,59400.0
2013-09-27 12:30:00,62.2,62.25,62.07,62.07,60200.0,38.153,38.1836,38.0732,38.0732,60200.0
2013-09-27 13:00:00,62.08,62.15,62.01,62.14,180600.0,38.0794,38.1223,38.0364,38.1162,180600.0
2013-09-27 13:30:00,62.14,62.19,62.05,62.17,99500.0,38.1162,38.1468,38.061,38.1346,99500.0
2013-09-27 14:00:00,62.17,62.32,62.17,62.29,95000.0,38.1346,38.2266,38.1346,38.2082,95000.0
2013-09-27 14:30:00,62.29,62.4,62.25,62.29,58700.0,38.2082,38.2756,38.1836,38.2082,58700.0
2013-09-27 15:00:00,62.28,62.38,62.26,62.36,67300.0,38.202,38.2634,38.1898,38.2511,67300.0
2013-09-27 15:30:00,62.38,62.52,62.36,62.44,358600.0,38.2634,38.3493,38.2511,38.3002,358600.0
2013-09-30 09:30:00,62.03,62.4,61.82,61.87,288100.0,38.0487,38.2756,37.9199,37.9505,288100.0
2013-09-30 10:00:00,61.89,62.25,61.84,62.22,150300.0,37.9628,38.1836,37.9321,38.1652,150300.0
2013-09-30 10:30:00,62.19,62.32,62.1,62.19,87100.0,38.1468,38.2266,38.0916,38.1468,87100.0
2013-09-30 11:00:00,62.19,62.31,62.1,62.21,112600.0,38.1468,38.2204,38.0916,38.1591,112600.0
2013-09-30 11:30:00,62.22,62.3,62.18,62.24,85500.0,38.1652,38.2143,38.1407,38.1775,85500.0
2013-09-30 12:00:00,62.24,62.3,62.19,62.29,118800.0,38.1775,38.2143,38.1468,38.2082,118800.0
2013-09-30 12:30:00,62.29,62.34,62.2,62.31,77700.0,38.2082,38.2388,38.153,38.2204,77700.0
2013-09-30 13:00:00,62.3,62.59,62.3,62.39,154500.0,38.2143,38.3922,38.2143,38.2695,154500.0
2013-09-30 13:30:00,62.38,62.59,62.38,62.58,112400.0,38.2634,38.3922,38.2634,38.3861,112400.0
2013-09-30 14:00:00,62.57,62.71,62.51,62.65,109900.0,38.3799,38.4658,38.3431,38.429,109900.0
2013-09-30 14:30:00,62.64,62.74,62.61,62.64,125300.0,38.4229,38.4842,38.4045,38.4229,125300.0
2013-09-30 15:00:00,62.64,62.65,62.43,62.5,236800.0,38.4229,38.429,38.294,38.337,236800.0
2013-09-30 15:30:00,62.5,62.54,62.36,62.51,498700.0,38.337,38.3615,38.2511,38.3431,498700.0
2013-10-01 09:30:00,62.92,63.26,62.82,62.97,423700.0,38.5946,38.8032,38.5333,38.6253,423700.0
2013-10-01 10:00:00,62.97,63.15,62.92,63.15,161400.0,38.6253,38.7357,38.5946,38.7357,161400.0
2013-10-01 10:30:00,63.15,63.27,63.1,63.17,151900.0,38.7357,38.8093,38.705,38.748,151900.0
2013-10-01 11:00:00,63.17,63.2,63.08,63.09,169500.0,38.748,38.7664,38.6928,38.6989,169500.0
2013-10-01 11:30:00,63.1,63.19,63.08,63.1,140500.0,38.705,38.7602,38.6928,38.705,140500.0
2013-10-01 12:00:00,63.1,63.15,62.97,63.02,202200.0,38.705,38.7357,38.6253,38.6559,202200.0
2013-10-01 12:30:00,63.02,63.12,63.0,63.05,116800.0,38.6559,38.7173,38.6437,38.6743,116800.0
2013-10-01 13:00:00,63.05,63.07,62.97,62.98,72800.0,38.6743,38.6866,38.6253,38.6314,72800.0
2013-10-01 13:30:00,62.97,63.0,62.71,62.74,138500.0,38.6253,38.6437,38.4658,38.4842,138500.0
2013-10-01 14:00:00,62.73,62.73,62.42,62.49,290800.0,38.4781,38.4781,38.2879,38.3308,290800.0
2013-10-01 14:30:00,62.49,62.56,62.28,62.33,196500.0,38.3308,38.3738,38.202,38.2327,196500.0
2013-10-01 15:00:00,62.34,62.36,62.23,62.32,231200.0,38.2388,38.2511,38.1714,38.2266,231200.0
2013-10-01 15:30:00,62.32,62.51,62.29,62.51,441700.0,38.2266,38.3431,38.2082,38.3431,441700.0
2013-10-02 09:30:00,62.26,62.38,61.84,61.87,224600.0,38.1898,38.2634,37.9321,37.9505,224600.0
2013-10-02 10:00:00,61.87,61.98,61.36,61.5,450400.0,37.9505,38.018,37.6377,37.7236,450400.0
2013-10-02 10:30:00,61.49,61.68,61.47,61.53,203100.0,37.7175,37.834,37.7052,37.742,203100.0
2013-10-02 11:00:00,61.53,61.83,61.52,61.77,83700.0,37.742,37.926,37.7359,37.8892,83700.0
2013-10-02 11:30:00,61.77,61.82,61.62,61.77,154200.0,37.8892,37.9199,37.7972,37.8892,154200.0
2013-10-02 12:00:00,61.77,61.94,61.77,61.85,107400.0,37.8892,37.9935,37.8892,37.9383,107400.0
2013-10-02 12:30:00,61.86,62.16,61.86,62.13,120000.0,37.9444,38.1284,37.9444,38.11,120000.0
2013-10-02 13:00:00,62.13,62.27,61.92,62.25,225500.0,38.11,38.1959,37.9812,38.1836,225500.0
2013-10-02 13:30:00,62.25,62.34,62.11,62.16,175700.0,38.1836,38.2388,38.0978,38.1284,175700.0
2013-10-02 14:00:00,62.16,62.23,62.06,62.09,140500.0,38.1284,38.1714,38.0671,38.0855,140500.0
2013-10-02 14:30:00,62.07,62.25,62.06,62.21,137000.0,38.0732,38.1836,38.0671,38.1591,137000.0
2013-10-02 15:00:00,62.2,62.26,62.14,62.2,84900.0,38.153,38.1898,38.1162,38.153,84900.0
2013-10-02 15:30:00,62.2,62.33,62.18,62.32,232200.0,38.153,38.2327,38.1407,38.2266,232200.0
2013-10-03 09:30:00,62.04,62.16,61.5,61.58,276300.0,38.0548,38.1284,37.7236,37.7727,276300.0
2013-10-03 10:00:00,61.58,61.68,61.37,61.63,327600.0,37.7727,37.834,37.6439,37.8033,327600.0
2013-10-03 10:30:00,61.62,61.78,61.61,61.7,122500.0,37.7972,37.8953,37.7911,37.8463,122500.0
2013-10-03 11:00:00,61.69,61.75,61.52,61.54,146000.0,37.8401,37.8769,37.7359,37.7481,146000.0
2013-10-03 11:30:00,61.53,61.82,61.52,61.82,131400.0,37.742,37.9199,37.7359,37.9199,131400.0
2013-10-03 12:00:00,61.81,61.86,61.79,61.85,99900.0,37.9137,37.9444,37.9015,37.9383,99900.0
2013-10-03 12:30:00,61.86,62.06,61.81,62.02,98100.0,37.9444,38.0671,37.9137,38.0426,98100.0
2013-10-03 13:00:00,62.03,62.19,62.0,62.17,91300.0,38.0487,38.1468,38.0303,38.1346,91300.0
2013-10-03 13:30:00,62.18,62.25,62.16,62.22,80000.0,38.1407,38.1836,38.1284,38.1652,80000.0
2013-10-03 14:00:00,62.21,62.23,61.85,61.9,141000.0,38.1591,38.1714,37.9383,37.9689,141000.0
2013-10-03 14:30:00,61.89,62.06,61.81,62.04,87100.0,37.9628,38.0671,37.9137,38.0548,87100.0
2013-10-03 15:00:00,62.04,62.08,61.99,62.07,87000.0,38.0548,38.0794,38.0242,38.0732,87000.0
2013-10-03 15:30:00,62.07,62.09,61.86,61.95,408400.0,38.0732,38.0855,37.9444,37.9996,408400.0
2013-10-04 09:30:00,61.96,62.18,61.7,62.15,162500.0,38.0058,38.1407,37.8463,38.1223,162500.0
2013-10-04 10:00:00,62.18,62.28,61.99,62.06,102400.0,38.1407,38.202,38.0242,38.0671,102400.0
2013-10-04 10:30:00,62.06,62.27,61.98,62.01,84500.0,38.0671,38.1959,38.018,38.0364,84500.0
2013-10-04 11:00:00,62.0,62.0,61.8,61.84,65900.0,38.0303,38.0303,37.9076,37.9321,65900.0
2013-10-04 11:30:00,61.84,62.09,61.84,62.03,50300.0,37.9321,38.0855,37.9321,38.0487,50300.0
2013-10-04 12:00:00,62.04,62.1,61.95,62.08,54500.0,38.0548,38.0916,37.9996,38.0794,54500.0
2013-10-04 12:30:00,62.09,62.17,62.06,62.07,56900.0,38.0855,38.1346,38.0671,38.0732,56900.0
2013-10-04 13:00:00,62.07,62.13,62.03,62.12,111600.0,38.0732,38.11,38.0487,38.1039,111600.0
2013-10-04 13:30:00,62.12,62.18,62.06,62.12,77200.0,38.1039,38.1407,38.0671,38.1039,77200.0
2013-10-04 14:00:00,62.12,62.27,62.11,62.26,72200.0,38.1039,38.1959,38.0978,38.1898,72200.0
2013-10-04 14:30:00,62.26,62.35,62.23,62.32,84300.0,38.1898,38.245,38.1714,38.2266,84300.0
2013-10-04 15:00:00,62.31,62.34,62.19,62.2,122300.0,38.2204,38.2388,38.1468,38.153,122300.0
2013-10-04 15:30:00,62.2,62.24,62.13,62.22,314500.0,38.153,38.1775,38.11,38.1652,314500.0
2013-10-07 09:30:00,61.84,62.1,61.62,61.7,79300.0,37.9321,38.0916,37.7972,37.8463,79300.0
2013-10-07 10:00:00,61.7,62.05,61.64,62.04,56100.0,37.8463,38.061,37.8095,38.0548,56100.0
2013-10-07 10:30:00,62.04,62.09,61.94,62.07,66300.0,38.0548,38.0855,37.9935,38.0732,66300.0
2013-10-07 11:00:00,62.08,62.19,62.0,62.01,53800.0,38.0794,38.1468,38.0303,38.0364,53800.0
2013-10-07 11:30:00,62.0,62.17,62.0,62.11,72900.0,38.0303,38.1346,38.0303,38.0978,72900.0
2013-10-07 12:00:00,62.12,62.13,62.06,62.06,34100.0,38.1039,38.11,38.0671,38.0671,34100.0
2013-10-07 12:30:00,62.05,62.1,62.0,62.02,38700.0,38.061,38.0916,38.0303,38.0426,38700.0
2013-10-07 13:00:00,62.0,62.09,61.96,61.97,23000.0,38.0303,38.0855,38.0058,38.0119,23000.0
2013-10-07 13:30:00,61.96,62.02,61.87,61.99,35700.0,38.0058,38.0426,37.9505,38.0242,35700.0
2013-10-07 14:00:00,62.0,62.13,61.98,62.01,38200.0,38.0303,38.11,38.018,38.0364,38200.0
2013-10-07 14:30:00,62.01,62.07,61.96,62.07,34200.0,38.0364,38.0732,38.0058,38.0732,34200.0
2013-10-07 15:00:00,62.06,62.07,61.91,61.93,62300.0,38.0671,38.0732,37.9751,37.9873,62300.0
2013-10-07 15:30:00,61.93,61.94,61.65,61.66,230700.0,37.9873,37.9935,37.8156,37.8217,230700.0
2013-10-08 09:30:00,61.6,61.8,61.5,61.73,110000.0,37.7849,37.9076,37.7236,37.8647,110000.0
2013-10-08 10:00:00,61.73,62.07,61.67,62.06,109600.0,37.8647,38.0732,37.8279,38.0671,109600.0
2013-10-08 10:30:00,62.07,62.4,62.03,62.2,143500.0,38.0732,38.2756,38.0487,38.153,143500.0
2013-10-08 11:00:00,62.2,62.26,62.12,62.15,101100.0,38.153,38.1898,38.1039,38.1223,101100.0
2013-10-08 11:30:00,62.14,62.23,62.0,62.05,92400.0,38.1162,38.1714,38.0303,38.061,92400.0
2013-10-08 12:00:00,62.07,62.17,61.98,62.11,83000.0,38.0732,38.1346,38.018,38.0978,83000.0
2013-10-08 12:30:00,62.1,62.2,61.98,62.14,61600.0,38.0916,38.153,38.018,38.1162,61600.0
2013-10-08 13:00:00,62.15,62.15,61.97,61.97,53700.0,38.1223,38.1223,38.0119,38.0119,53700.0
2013-10-08 13:30:00,61.99,62.0,61.86,61.94,80400.0,38.0242,38.0303,37.9444,37.9935,80400.0
2013-10-08 14:00:00,61.93,61.94,61.8,61.87,115900.0,37.9873,37.9935,37.9076,37.9505,115900.0
2013-10-08 14:30:00,61.87,61.88,61.68,61.77,102000.0,37.9505,37.9567,37.834,37.8892,102000.0
2013-10-08 15:00:00,61.78,61.87,61.71,61.8,152900.0,37.8953,37.9505,37.8524,37.9076,152900.0
2013-10-08 15:30:00,61.8,61.83,61.55,61.62,409700.0,37.9076,37.926,37.7543,37.7972,409700.0
2013-10-09 09:30:00,61.8,62.2,61.56,62.09,245500.0,37.9076,38.153,37.7604,38.0855,245500.0
2013-10-09 10:00:00,62.08,62.44,61.99,62.09,522400.0,38.0794,38.3002,38.0242,38.0855,522400.0
2013-10-09 10:30:00,62.1,62.19,61.76,61.9,189900.0,38.0916,38.1468,37.8831,37.9689,189900.0
2013-10-09 11:00:00,61.89,62.03,61.81,61.81,112000.0,37.9628,38.0487,37.9137,37.9137,112000.0
2013-10-09 11:30:00,61.82,61.99,61.76,61.89,108800.0,37.9199,38.0242,37.8831,37.9628,108800.0
2013-10-09 12:00:00,61.89,61.93,61.67,61.67,78500.0,37.9628,37.9873,37.8279,37.8279,78500.0
2013-10-09 12:30:00,61.69,61.72,61.51,61.52,101700.0,37.8401,37.8585,37.7297,37.7359,101700.0
2013-10-09 13:00:00,61.53,61.66,61.51,61.64,206300.0,37.742,37.8217,37.7297,37.8095,206300.0
2013-10-09 13:30:00,61.64,61.78,61.6,61.71,114800.0,37.8095,37.8953,37.7849,37.8524,114800.0
2013-10-09 14:00:00,61.71,61.94,61.63,61.79,121600.0,37.8524,37.9935,37.8033,37.9015,121600.0
2013-10-09 14:30:00,61.8,61.85,61.7,61.72,149400.0,37.9076,37.9383,37.8463,37.8585,149400.0
2013-10-09 15:00:00,61.72,61.75,61.55,61.58,138900.0,37.8585,37.8769,37.7543,37.7727,138900.0
2013-10-09 15:30:00,61.58,61.65,61.41,61.49,544000.0,37.7727,37.8156,37.6684,37.7175,544000.0
2013-10-10 09:30:00,61.8,61.94,61.54,61.57,262500.0,37.9076,37.9935,37.7481,37.7665,262500.0
2013-10-10 10:00:00,61.58,61.98,61.52,61.85,198500.0,37.7727,38.018,37.7359,37.9383,198500.0
2013-10-10 10:30:00,61.84,61.85,61.63,61.71,183100.0,37.9321,37.9383,37.8033,37.8524,183100.0
2013-10-10 11:00:00,61.7,61.71,61.55,61.61,164800.0,37.8463,37.8524,37.7543,37.7911,164800.0
2013-10-10 11:30:00,61.62,62.06,61.62,61.93,146300.0,37.7972,38.0671,37.7972,37.9873,146300.0
2013-10-10 12:00:00,61.92,61.99,61.86,61.87,73200.0,37.9812,38.0242,37.9444,37.9505,73200.0
2013-10-10 12:30:00,61.87,61.96,61.86,61.95,79400.0,37.9505,38.0058,37.9444,37.9996,79400.0
2013-10-10 13:00:00,61.94,62.05,61.94,62.03,77500.0,37.9935,38.061,37.9935,38.0487,77500.0
2013-10-10 13:30:00,62.04,62.22,62.01,62.22,90200.0,38.0548,38.1652,38.0364,38.1652,90200.0
2013-10-10 14:00:00,62.21,62.21,62.02,62.1,88500.0,38.1591,38.1591,38.0426,38.0916,88500.0
2013-10-10 14:30:00,62.09,62.22,62.02,62.04,135400.0,38.0855,38.1652,38.0426,38.0548,135400.0
2013-10-10 15:00:00,62.04,62.53,62.04,62.49,218400.0,38.0548,38.3554,38.0548,38.3308,218400.0
2013-10-10 15:30:00,62.5,62.59,62.39,62.58,453100.0,38.337,38.3922,38.2695,38.3861,453100.0
2013-10-11 09:30:00,62.63,62.77,62.41,62.57,114900.0,38.4167,38.5026,38.2818,38.3799,114900.0
2013-10-11 10:00:00,62.56,62.89,62.56,62.89,110700.0,38.3738,38.5762,38.3738,38.5762,110700.0
2013-10-11 10:30:00,62.89,63.03,62.85,62.91,150100.0,38.5762,38.6621,38.5517,38.5885,150100.0
2013-10-11 11:00:00,62.92,62.96,62.77,62.87,113000.0,38.5946,38.6191,38.5026,38.5639,113000.0
2013-10-11 11:30:00,62.87,63.01,62.82,63.0,152400.0,38.5639,38.6498,38.5333,38.6437,152400.0
2013-10-11 12:00:00,63.0,63.24,62.99,63.16,115900.0,38.6437,38.7909,38.6375,38.7418,115900.0
2013-10-11 12:30:00,63.16,63.2,63.05,63.06,73400.0,38.7418,38.7664,38.6743,38.6805,73400.0
2013-10-11 13:00:00,63.07,63.08,62.89,62.97,54800.0,38.6866,38.6928,38.5762,38.6253,54800.0
2013-10-11 13:30:00,62.97,62.98,62.83,62.95,50800.0,38.6253,38.6314,38.5394,38.613,50800.0
2013-10-11 14:00:00,62.94,62.99,62.9,62.94,49100.0,38.6069,38.6375,38.5823,38.6069,49100.0
2013-10-11 14:30:00,62.92,62.95,62.88,62.89,49000.0,38.5946,38.613,38.5701,38.5762,49000.0
2013-10-11 15:00:00,62.91,62.91,62.75,62.82,112400.0,38.5885,38.5885,38.4903,38.5333,112400.0
2013-10-11 15:30:00,62.82,62.95,62.72,62.94,242000.0,38.5333,38.613,38.4719,38.6069,242000.0
2013-10-14 09:30:00,62.66,62.78,61.96,62.0,179300.0,38.4351,38.5087,38.0058,38.0303,179300.0
2013-10-14 10:00:00,61.98,62.22,61.65,61.96,173100.0,38.018,38.1652,37.8156,38.0058,173100.0
2013-10-14 10:30:00,61.95,61.99,61.8,61.83,101800.0,37.9996,38.0242,37.9076,37.926,101800.0
2013-10-14 11:00:00,61.84,62.0,61.84,61.94,126000.0,37.9321,38.0303,37.9321,37.9935,126000.0
2013-10-14 11:30:00,61.94,62.25,61.94,62.19,189300.0,37.9935,38.1836,37.9935,38.1468,189300.0
2013-10-14 12:00:00,62.18,62.35,61.94,62.02,130000.0,38.1407,38.245,37.9935,38.0426,130000.0
2013-10-14 12:30:00,62.01,62.2,61.98,62.15,56700.0,38.0364,38.153,38.018,38.1223,56700.0
2013-10-14 13:00:00,62.15,62.35,62.08,62.23,72100.0,38.1223,38.245,38.0794,38.1714,72100.0
2013-10-14 13:30:00,62.22,62.34,62.15,62.33,89400.0,38.1652,38.2388,38.1223,38.2327,89400.0
2013-10-14 14:00:00,62.32,62.5,62.27,62.36,193900.0,38.2266,38.337,38.1959,38.2511,193900.0
2013-10-14 14:30:00,62.35,62.4,62.1,62.28,234300.0,38.245,38.2756,38.0916,38.202,234300.0
2013-10-14 15:00:00,62.28,62.5,62.23,62.5,166000.0,38.202,38.337,38.1714,38.337,166000.0
2013-10-14 15:30:00,62.5,62.62,62.43,62.6,287700.0,38.337,38.4106,38.294,38.3983,287700.0
2013-10-15 09:30:00,62.37,62.44,62.08,62.22,91600.0,38.2572,38.3002,38.0794,38.1652,91600.0
2013-10-15 10:00:00,62.24,62.34,62.1,62.32,274300.0,38.1775,38.2388,38.0916,38.2266,274300.0
2013-10-15 10:30:00,62.32,62.37,62.22,62.3,135200.0,38.2266,38.2572,38.1652,38.2143,135200.0
2013-10-15 11:00:00,62.3,62.48,62.16,62.33,124600.0,38.2143,38.3247,38.1284,38.2327,124600.0
2013-10-15 11:30:00,62.32,62.33,62.14,62.25,64500.0,38.2266,38.2327,38.1162,38.1836,64500.0
2013-10-15 12:00:00,62.24,62.43,62.23,62.24,73200.0,38.1775,38.294,38.1714,38.1775,73200.0
2013-10-15 12:30:00,62.24,62.29,62.17,62.25,45300.0,38.1775,38.2082,38.1346,38.1836,45300.0
2013-10-15 13:00:00,62.24,62.25,61.97,61.98,57600.0,38.1775,38.1836,38.0119,38.018,57600.0
2013-10-15 13:30:00,61.98,62.15,61.95,62.12,59000.0,38.018,38.1223,37.9996,38.1039,59000.0
2013-10-15 14:00:00,62.11,62.17,61.91,61.96,87100.0,38.0978,38.1346,37.9751,38.0058,87100.0
2013-10-15 14:30:00,61.96,62.03,61.83,61.98,156900.0,38.0058,38.0487,37.926,38.018,156900.0
2013-10-15 15:00:00,61.98,62.23,61.95,61.97,161600.0,38.018,38.1714,37.9996,38.0119,161600.0
2013-10-15 15:30:00,61.97,62.0,61.8,61.81,301000.0,38.0119,38.0303,37.9076,37.9137,301000.0
2013-10-16 09:30:00,62.21,62.7,62.0,62.46,155700.0,38.1591,38.4597,38.0303,38.3124,155700.0
2013-10-16 10:00:00,62.5,62.76,62.4,62.54,217800.0,38.337,38.4965,38.2756,38.3615,217800.0
2013-10-16 10:30:00,62.54,62.64,62.4,62.46,175100.0,38.3615,38.4229,38.2756,38.3124,175100.0
2013-10-16 11:00:00,62.48,62.68,62.47,62.57,91700.0,38.3247,38.4474,38.3186,38.3799,91700.0
2013-10-16 11:30:00,62.58,62.67,62.53,62.61,93200.0,38.3861,38.4413,38.3554,38.4045,93200.0
2013-10-16 12:00:00,62.59,62.76,62.55,62.69,76100.0,38.3922,38.4965,38.3677,38.4535,76100.0
2013-10-16 12:30:00,62.7,62.78,62.61,62.61,112500.0,38.4597,38.5087,38.4045,38.4045,112500.0
2013-10-16 13:00:00,62.62,62.78,62.48,62.77,75200.0,38.4106,38.5087,38.3247,38.5026,75200.0
2013-10-16 13:30:00,62.77,62.96,62.76,62.86,166600.0,38.5026,38.6191,38.4965,38.5578,166600.0
2013-10-16 14:00:00,62.85,62.88,62.61,62.64,151400.0,38.5517,38.5701,38.4045,38.4229,151400.0
2013-10-16 14:30:00,62.64,62.69,62.52,62.52,129000.0,38.4229,38.4535,38.3493,38.3493,129000.0
2013-10-16 15:00:00,62.52,62.89,62.48,62.88,182900.0,38.3493,38.5762,38.3247,38.5701,182900.0
2013-10-16 15:30:00,62.87,63.2,62.87,63.16,498000.0,38.5639,38.7664,38.5639,38.7418,498000.0
2013-10-17 09:30:00,62.81,62.87,62.41,62.46,210500.0,38.5271,38.5639,38.2818,38.3124,210500.0
2013-10-17 10:00:00,62.46,62.9,62.44,62.83,229700.0,38.3124,38.5823,38.3002,38.5394,229700.0
2013-10-17 10:30:00,62.83,63.21,62.8,63.05,171900.0,38.5394,38.7725,38.521,38.6743,171900.0
2013-10-17 11:00:00,63.05,63.17,63.01,63.15,128300.0,38.6743,38.748,38.6498,38.7357,128300.0
2013-10-17 11:30:00,63.15,63.52,63.15,63.41,127800.0,38.7357,38.9626,38.7357,38.8952,127800.0
2013-10-17 12:00:00,63.38,63.7,63.38,63.65,112900.0,38.8768,39.0731,38.8768,39.0424,112900.0
2013-10-17 12:30:00,63.66,63.93,63.65,63.89,93900.0,39.0485,39.2141,39.0424,39.1896,93900.0
2013-10-17 13:00:00,63.89,63.89,63.46,63.51,129700.0,39.1896,39.1896,38.9258,38.9565,129700.0
2013-10-17 13:30:00,63.5,63.64,63.45,63.49,112000.0,38.9504,39.0362,38.9197,38.9442,112000.0
2013-10-17 14:00:00,63.48,63.71,63.47,63.64,123500.0,38.9381,39.0792,38.932,39.0362,123500.0
2013-10-17 14:30:00,63.64,63.71,63.59,63.71,92000.0,39.0362,39.0792,39.0056,39.0792,92000.0
2013-10-17 15:00:00,63.72,63.79,63.61,63.7,144500.0,39.0853,39.1283,39.0178,39.0731,144500.0
2013-10-17 15:30:00,63.69,63.97,63.65,63.86,370400.0,39.0669,39.2387,39.0424,39.1712,370400.0
2013-10-18 09:30:00,64.01,64.19,63.64,64.14,326200.0,39.2632,39.3736,39.0362,39.3429,326200.0
2013-10-18 10:00:00,64.14,64.29,64.01,64.17,120900.0,39.3429,39.435,39.2632,39.3613,120900.0
2013-10-18 10:30:00,64.18,64.18,63.86,63.92,150900.0,39.3675,39.3675,39.1712,39.208,150900.0
2013-10-18 11:00:00,63.93,64.08,63.86,64.0,139200.0,39.2141,39.3061,39.1712,39.2571,139200.0
2013-10-18 11:30:00,64.0,64.0,63.85,63.85,147400.0,39.2571,39.2571,39.1651,39.1651,147400.0
2013-10-18 12:00:00,63.86,63.92,63.7,63.7,108000.0,39.1712,39.208,39.0731,39.0731,108000.0
2013-10-18 12:30:00,63.7,63.82,63.47,63.49,134900.0,39.0731,39.1467,38.932,38.9442,134900.0
2013-10-18 13:00:00,63.5,63.53,63.45,63.5,169500.0,38.9504,38.9688,38.9197,38.9504,169500.0
2013-10-18 13:30:00,63.49,63.69,63.47,63.62,119700.0,38.9442,39.0669,38.932,39.024,119700.0
2013-10-18 14:00:00,63.62,63.71,63.52,63.65,71500.0,39.024,39.0792,38.9626,39.0424,71500.0
2013-10-18 14:30:00,63.64,63.77,63.57,63.59,112700.0,39.0362,39.116,38.9933,39.0056,112700.0
2013-10-18 15:00:00,63.59,63.64,63.55,63.6,140200.0,39.0056,39.0362,38.981,39.0117,140200.0
2013-10-18 15:30:00,63.61,63.69,63.54,63.66,294300.0,39.0178,39.0669,38.9749,39.0485,294300.0
2013-10-21 09:30:00,63.68,63.76,63.25,63.26,115600.0,39.0608,39.1099,38.797,38.8032,115600.0
2013-10-21 10:00:00,63.23,63.54,63.13,63.32,105000.0,38.7848,38.9749,38.7234,38.84,105000.0
2013-10-21 10:30:00,63.31,63.4,63.13,63.32,90100.0,38.8338,38.889,38.7234,38.84,90100.0
2013-10-21 11:00:00,63.34,63.38,63.15,63.36,76800.0,38.8522,38.8768,38.7357,38.8645,76800.0
2013-10-21 11:30:00,63.37,63.5,63.37,63.49,71700.0,38.8706,38.9504,38.8706,38.9442,71700.0
2013-10-21 12:00:00,63.47,63.67,63.45,63.63,72100.0,38.932,39.0547,38.9197,39.0301,72100.0
2013-10-21 12:30:00,63.63,63.65,63.5,63.51,135800.0,39.0301,39.0424,38.9504,38.9565,135800.0
2013-10-21 13:00:00,63.51,63.64,63.45,63.55,96500.0,38.9565,39.0362,38.9197,38.981,96500.0
2013-10-21 13:30:00,63.56,63.57,63.49,63.53,78200.0,38.9872,38.9933,38.9442,38.9688,78200.0
2013-10-21 14:00:00,63.51,63.52,63.34,63.43,54200.0,38.9565,38.9626,38.8522,38.9074,54200.0
2013-10-21 14:30:00,63.42,63.43,63.31,63.37,61600.0,38.9013,38.9074,38.8338,38.8706,61600.0
2013-10-21 15:00:00,63.38,63.41,63.3,63.32,76600.0,38.8768,38.8952,38.8277,38.84,76600.0
2013-10-21 15:30:00,63.31,63.64,63.3,63.61,320400.0,38.8338,39.0362,38.8277,39.0178,320400.0
2013-10-22 09:30:00,63.69,64.39,63.65,64.08,132600.0,39.0669,39.4963,39.0424,39.3061,132600.0
2013-10-22 10:00:00,64.11,64.26,63.9,64.0,148100.0,39.3245,39.4166,39.1957,39.2571,148100.0
2013-10-22 10:30:00,64.02,64.33,63.99,64.17,135300.0,39.2693,39.4595,39.2509,39.3613,135300.0
2013-10-22 11:00:00,64.16,64.16,63.89,64.13,157900.0,39.3552,39.3552,39.1896,39.3368,157900.0
2013-10-22 11:30:00,64.13,64.23,64.06,64.2,107400.0,39.3368,39.3982,39.2939,39.3797,107400.0
2013-10-22 12:00:00,64.19,64.35,64.11,64.25,84600.0,39.3736,39.4718,39.3245,39.4104,84600.0
2013-10-22 12:30:00,64.24,64.39,64.22,64.37,113300.0,39.4043,39.4963,39.392,39.484,113300.0
2013-10-22 13:00:00,64.36,64.5,64.31,64.46,135200.0,39.4779,39.5638,39.4472,39.5392,135200.0
2013-10-22 13:30:00,64.46,64.63,64.44,64.6,102200.0,39.5392,39.6435,39.527,39.6251,102200.0
2013-10-22 14:00:00,64.6,64.6,64.38,64.42,88500.0,39.6251,39.6251,39.4902,39.5147,88500.0
2013-10-22 14:30:00,64.42,64.45,64.3,64.32,115300.0,39.5147,39.5331,39.4411,39.4534,115300.0
2013-10-22 15:00:00,64.32,64.4,64.27,64.36,132200.0,39.4534,39.5024,39.4227,39.4779,132200.0
2013-10-22 15:30:00,64.36,64.38,64.25,64.35,278300.0,39.4779,39.4902,39.4104,39.4718,278300.0
2013-10-23 09:30:00,64.24,64.54,63.92,64.53,152900.0,39.4043,39.5883,39.208,39.5822,152900.0
2013-10-23 10:00:00,64.52,64.72,64.41,64.51,200300.0,39.576,39.6987,39.5086,39.5699,200300.0
2013-10-23 10:30:00,64.49,64.68,64.31,64.36,127100.0,39.5576,39.6742,39.4472,39.4779,127100.0
2013-10-23 11:00:00,64.37,64.48,64.31,64.39,124400.0,39.484,39.5515,39.4472,39.4963,124400.0
2013-10-23 11:30:00,64.39,64.45,64.22,64.27,125600.0,39.4963,39.5331,39.392,39.4227,125600.0
2013-10-23 12:00:00,64.28,64.28,64.14,64.21,63700.0,39.4288,39.4288,39.3429,39.3859,63700.0
2013-10-23 12:30:00,64.2,64.22,64.03,64.18,87900.0,39.3797,39.392,39.2755,39.3675,87900.0
2013-10-23 13:00:00,64.18,64.42,64.15,64.4,80600.0,39.3675,39.5147,39.3491,39.5024,80600.0
2013-10-23 13:30:00,64.39,64.41,64.22,64.33,65400.0,39.4963,39.5086,39.392,39.4595,65400.0
2013-10-23 14:00:00,64.32,64.34,64.2,64.27,60100.0,39.4534,39.4656,39.3797,39.4227,60100.0
2013-10-23 14:30:00,64.26,64.48,64.26,64.37,80300.0,39.4166,39.5515,39.4166,39.484,80300.0
2013-10-23 15:00:00,64.35,64.44,64.14,64.14,137000.0,39.4718,39.527,39.3429,39.3429,137000.0
2013-10-23 15:30:00,64.15,64.27,64.14,64.23,296400.0,39.3491,39.4227,39.3429,39.3982,296400.0
2013-10-24 09:30:00,64.31,64.53,63.94,63.98,99700.0,39.4472,39.5822,39.2203,39.2448,99700.0
2013-10-24 10:00:00,63.98,64.06,63.85,63.92,94000.0,39.2448,39.2939,39.1651,39.208,94000.0
2013-10-24 10:30:00,63.93,64.1,63.86,64.09,73700.0,39.2141,39.3184,39.1712,39.3123,73700.0
2013-10-24 11:00:00,64.08,64.14,64.0,64.13,69800.0,39.3061,39.3429,39.2571,39.3368,69800.0
2013-10-24 11:30:00,64.14,64.16,64.03,64.05,37300.0,39.3429,39.3552,39.2755,39.2877,37300.0
2013-10-24 12:00:00,64.05,64.12,63.92,63.93,41700.0,39.2877,39.3307,39.208,39.2141,41700.0
2013-10-24 12:30:00,63.92,64.0,63.77,63.99,52500.0,39.208,39.2571,39.116,39.2509,52500.0
2013-10-24 13:00:00,64.0,64.08,63.93,64.03,60400.0,39.2571,39.3061,39.2141,39.2755,60400.0
2013-10-24 13:30:00,64.05,64.05,63.95,63.97,41700.0,39.2877,39.2877,39.2264,39.2387,41700.0
2013-10-24 14:00:00,63.97,64.02,63.9,63.94,59900.0,39.2387,39.2693,39.1957,39.2203,59900.0
2013-10-24 14:30:00,63.95,64.18,63.92,64.17,79500.0,39.2264,39.3675,39.208,39.3613,79500.0
2013-10-24 15:00:00,64.17,64.27,64.15,64.17,111800.0,39.3613,39.4227,39.3491,39.3613,111800.0
2013-10-24 15:30:00,64.18,64.22,64.09,64.14,213900.0,39.3675,39.392,39.3123,39.3429,213900.0
2013-10-25 09:30:00,64.0,64.13,63.74,63.9,198800.0,39.2571,39.3368,39.0976,39.1957,198800.0
2013-10-25 10:00:00,63.94,64.16,63.85,63.99,131400.0,39.2203,39.3552,39.1651,39.2509,131400.0
2013-10-25 10:30:00,63.98,64.23,63.92,64.16,112700.0,39.2448,39.3982,39.208,39.3552,112700.0
2013-10-25 11:00:00,64.16,64.25,64.12,64.24,91600.0,39.3552,39.4104,39.3307,39.4043,91600.0
2013-10-25 11:30:00,64.23,64.33,64.16,64.23,62600.0,39.3982,39.4595,39.3552,39.3982,62600.0
2013-10-25 12:00:00,64.24,64.31,64.18,64.21,63600.0,39.4043,39.4472,39.3675,39.3859,63600.0
2013-10-25 12:30:00,64.2,64.33,64.16,64.32,89200.0,39.3797,39.4595,39.3552,39.4534,89200.0
2013-10-25 13:00:00,64.33,64.37,64.19,64.23,75200.0,39.4595,39.484,39.3736,39.3982,75200.0
2013-10-25 13:30:00,64.23,64.26,64.15,64.23,105400.0,39.3982,39.4166,39.3491,39.3982,105400.0
2013-10-25 14:00:00,64.23,64.42,64.21,64.38,94100.0,39.3982,39.5147,39.3859,39.4902,94100.0
2013-10-25 14:30:00,64.39,64.44,64.34,64.38,59600.0,39.4963,39.527,39.4656,39.4902,59600.0
2013-10-25 15:00:00,64.39,64.56,64.36,64.56,115300.0,39.4963,39.6006,39.4779,39.6006,115300.0
2013-10-25 15:30:00,64.55,64.69,64.5,64.66,333000.0,39.5944,39.6803,39.5638,39.6619,333000.0
2013-10-28 09:30:00,64.52,64.94,64.45,64.74,190400.0,39.576,39.8337,39.5331,39.711,190400.0
2013-10-28 10:00:00,64.76,64.88,64.53,64.53,167500.0,39.7232,39.7969,39.5822,39.5822,167500.0
2013-10-28 10:30:00,64.54,64.62,64.19,64.24,121100.0,39.5883,39.6374,39.3736,39.4043,121100.0
2013-10-28 11:00:00,64.24,64.42,64.22,64.41,130600.0,39.4043,39.5147,39.392,39.5086,130600.0
2013-10-28 11:30:00,64.4,64.55,64.38,64.51,103600.0,39.5024,39.5944,39.4902,39.5699,103600.0
2013-10-28 12:00:00,64.49,64.5,64.19,64.2,141800.0,39.5576,39.5638,39.3736,39.3797,141800.0
2013-10-28 12:30:00,64.2,64.35,64.19,64.28,134700.0,39.3797,39.4718,39.3736,39.4288,134700.0
2013-10-28 13:00:00,64.27,64.28,64.18,64.21,100300.0,39.4227,39.4288,39.3675,39.3859,100300.0
2013-10-28 13:30:00,64.21,64.22,64.05,64.11,103200.0,39.3859,39.392,39.2877,39.3245,103200.0
2013-10-28 14:00:00,64.11,64.19,64.08,64.16,164700.0,39.3245,39.3736,39.3061,39.3552,164700.0
2013-10-28 14:30:00,64.17,64.31,64.13,64.16,126300.0,39.3613,39.4472,39.3368,39.3552,126300.0
2013-10-28 15:00:00,64.16,64.23,64.12,64.2,118700.0,39.3552,39.3982,39.3307,39.3797,118700.0
2013-10-28 15:30:00,64.2,64.35,64.13,64.35,399800.0,39.3797,39.4718,39.3368,39.4718,399800.0
2013-10-29 09:30:00,64.51,64.64,64.24,64.62,90100.0,39.5699,39.6496,39.4043,39.6374,90100.0
2013-10-29 10:00:00,64.65,64.81,64.46,64.65,138700.0,39.6558,39.7539,39.5392,39.6558,138700.0
2013-10-29 10:30:00,64.65,64.65,64.41,64.46,80700.0,39.6558,39.6558,39.5086,39.5392,80700.0
2013-10-29 11:00:00,64.44,64.44,64.25,64.35,107900.0,39.527,39.527,39.4104,39.4718,107900.0
2013-10-29 11:30:00,64.35,64.4,64.29,64.39,71000.0,39.4718,39.5024,39.435,39.4963,71000.0
2013-10-29 12:00:00,64.4,64.44,64.31,64.42,68500.0,39.5024,39.527,39.4472,39.5147,68500.0
2013-10-29 12:30:00,64.41,64.55,64.38,64.55,124900.0,39.5086,39.5944,39.4902,39.5944,124900.0
2013-10-29 13:00:00,64.55,64.63,64.52,64.6,62700.0,39.5944,39.6435,39.576,39.6251,62700.0
2013-10-29 13:30:00,64.6,64.62,64.55,64.56,70900.0,39.6251,39.6374,39.5944,39.6006,70900.0
2013-10-29 14:00:00,64.57,64.65,64.52,64.54,68800.0,39.6067,39.6558,39.576,39.5883,68800.0
2013-10-29 14:30:00,64.54,64.61,64.51,64.58,93900.0,39.5883,39.6312,39.5699,39.6128,93900.0
2013-10-29 15:00:00,64.58,64.61,64.53,64.54,96500.0,39.6128,39.6312,39.5822,39.5883,96500.0
2013-10-29 15:30:00,64.54,64.72,64.49,64.69,268300.0,39.5883,39.6987,39.5576,39.6803,268300.0
2013-10-30 09:30:00,64.66,64.92,64.42,64.77,89100.0,39.6619,39.8214,39.5147,39.7294,89100.0
2013-10-30 10:00:00,64.77,65.0,64.68,64.78,108300.0,39.7294,39.8705,39.6742,39.7355,108300.0
2013-10-30 10:30:00,64.82,64.99,64.76,64.99,85200.0,39.7601,39.8643,39.7232,39.8643,85200.0
2013-10-30 11:00:00,64.98,65.03,64.69,64.69,128800.0,39.8582,39.8889,39.6803,39.6803,128800.0
2013-10-30 11:30:00,64.68,64.68,64.49,64.56,92000.0,39.6742,39.6742,39.5576,39.6006,92000.0
2013-10-30 12:00:00,64.57,64.67,64.45,64.61,84400.0,39.6067,39.668,39.5331,39.6312,84400.0
2013-10-30 12:30:00,64.61,64.69,64.58,64.6,58900.0,39.6312,39.6803,39.6128,39.6251,58900.0
2013-10-30 13:00:00,64.6,64.62,64.41,64.41,50500.0,39.6251,39.6374,39.5086,39.5086,50500.0
2013-10-30 13:30:00,64.41,64.52,64.38,64.43,44100.0,39.5086,39.576,39.4902,39.5208,44100.0
2013-10-30 14:00:00,64.43,64.51,64.0,64.05,133200.0,39.5208,39.5699,39.2571,39.2877,133200.0
2013-10-30 14:30:00,64.04,64.28,63.97,64.23,127700.0,39.2816,39.4288,39.2387,39.3982,127700.0
2013-10-30 15:00:00,64.25,64.28,64.0,64.02,170500.0,39.4104,39.4288,39.2571,39.2693,170500.0
2013-10-30 15:30:00,64.02,64.19,64.02,64.04,226400.0,39.2693,39.3736,39.2693,39.2816,226400.0
2013-10-31 09:30:00,64.13,64.21,63.68,63.91,91500.0,39.3368,39.3859,39.0608,39.2019,91500.0
2013-10-31 10:00:00,63.95,63.95,63.39,63.4,121300.0,39.2264,39.2264,38.8829,38.889,121300.0
2013-10-31 10:30:00,63.4,63.67,63.22,63.59,119400.0,38.889,39.0547,38.7786,39.0056,119400.0
2013-10-31 11:00:00,63.57,63.92,63.56,63.92,98000.0,38.9933,39.208,38.9872,39.208,98000.0
2013-10-31 11:30:00,63.94,63.99,63.74,63.77,50800.0,39.2203,39.2509,39.0976,39.116,50800.0
2013-10-31 12:00:00,63.78,63.85,63.68,63.72,79700.0,39.1221,39.1651,39.0608,39.0853,79700.0
2013-10-31 12:30:00,63.72,63.91,63.72,63.87,72000.0,39.0853,39.2019,39.0853,39.1773,72000.0
2013-10-31 13:00:00,63.88,64.02,63.85,63.95,61800.0,39.1835,39.2693,39.1651,39.2264,61800.0
2013-10-31 13:30:00,63.94,64.05,63.91,64.03,53900.0,39.2203,39.2877,39.2019,39.2755,53900.0
2013-10-31 14:00:00,64.03,64.34,64.03,64.26,72800.0,39.2755,39.4656,39.2755,39.4166,72800.0
2013-10-31 14:30:00,64.26,64.27,64.0,64.02,107100.0,39.4166,39.4227,39.2571,39.2693,107100.0
2013-10-31 15:00:00,64.02,64.02,63.77,63.85,135800.0,39.2693,39.2693,39.116,39.1651,135800.0
2013-10-31 15:30:00,63.84,63.94,63.75,63.75,354000.0,39.1589,39.2203,39.1037,39.1037,354000.0
2013-11-01 09:30:00,63.96,64.34,63.82,64.25,98800.0,39.2325,39.4656,39.1467,39.4104,98800.0
2013-11-01 10:00:00,64.23,64.35,63.9,64.09,142100.0,39.3982,39.4718,39.1957,39.3123,142100.0
2013-11-01 10:30:00,64.07,64.19,63.95,64.02,124900.0,39.3,39.3736,39.2264,39.2693,124900.0
2013-11-01 11:00:00,64.01,64.1,63.73,63.83,112200.0,39.2632,39.3184,39.0915,39.1528,112200.0
2013-11-01 11:30:00,63.84,64.05,63.81,63.98,118200.0,39.1589,39.2877,39.1405,39.2448,118200.0
2013-11-01 12:00:00,63.96,63.98,63.72,63.78,93300.0,39.2325,39.2448,39.0853,39.1221,93300.0
2013-11-01 12:30:00,63.79,63.94,63.79,63.84,79700.0,39.1283,39.2203,39.1283,39.1589,79700.0
2013-11-01 13:00:00,63.83,64.07,63.78,64.04,76300.0,39.1528,39.3,39.1221,39.2816,76300.0
2013-11-01 13:30:00,64.03,64.23,64.02,64.2,87000.0,39.2755,39.3982,39.2693,39.3797,87000.0
2013-11-01 14:00:00,64.19,64.26,64.11,64.11,66400.0,39.3736,39.4166,39.3245,39.3245,66400.0
2013-11-01 14:30:00,64.11,64.15,64.06,64.07,103200.0,39.3245,39.3491,39.2939,39.3,103200.0
2013-11-01 15:00:00,64.07,64.18,64.05,64.08,164100.0,39.3,39.3675,39.2877,39.3061,164100.0
2013-11-01 15:30:00,64.07,64.21,64.02,64.1,322500.0,39.3,39.3859,39.2693,39.3184,322500.0
2013-11-04 09:30:00,64.37,64.37,63.67,63.69,89300.0,39.484,39.484,39.0547,39.0669,89300.0
2013-11-04 10:00:00,63.7,63.78,63.64,63.74,149500.0,39.0731,39.1221,39.0362,39.0976,149500.0
2013-11-04 10:30:00,63.74,63.93,63.73,63.76,191400.0,39.0976,39.2141,39.0915,39.1099,191400.0
2013-11-04 11:00:00,63.74,63.86,63.65,63.78,147000.0,39.0976,39.1712,39.0424,39.1221,147000.0
2013-11-04 11:30:00,63.79,63.99,63.79,63.97,91600.0,39.1283,39.2509,39.1283,39.2387,91600.0
2013-11-04 12:00:00,63.97,64.0,63.85,63.95,102500.0,39.2387,39.2571,39.1651,39.2264,102500.0
2013-11-04 12:30:00,63.95,64.05,63.87,64.05,105100.0,39.2264,39.2877,39.1773,39.2877,105100.0
2013-11-04 13:00:00,64.04,64.09,63.99,64.05,92100.0,39.2816,39.3123,39.2509,39.2877,92100.0
2013-11-04 13:30:00,64.04,64.13,63.97,64.12,90000.0,39.2816,39.3368,39.2387,39.3307,90000.0
2013-11-04 14:00:00,64.12,64.19,64.06,64.11,147600.0,39.3307,39.3736,39.2939,39.3245,147600.0
2013-11-04 14:30:00,64.11,64.18,64.07,64.09,201200.0,39.3245,39.3675,39.3,39.3123,201200.0
2013-11-04 15:00:00,64.09,64.14,63.99,64.1,192500.0,39.3123,39.3429,39.2509,39.3184,192500.0
2013-11-04 15:30:00,64.11,64.14,63.98,64.0,548700.0,39.3245,39.3429,39.2448,39.2571,548700.0
2013-11-05 09:30:00,64.42,64.9,64.04,64.9,208900.0,39.5147,39.8091,39.2816,39.8091,208900.0
2013-11-05 10:00:00,64.9,64.9,64.1,64.78,408400.0,39.8091,39.8091,39.3184,39.7355,408400.0
2013-11-05 10:30:00,64.78,65.35,64.68,65.22,274000.0,39.7355,40.0851,39.6742,40.0054,274000.0
2013-11-05 11:00:00,65.23,65.62,65.15,65.56,231200.0,40.0115,40.2508,39.9625,40.214,231200.0
2013-11-05 11:30:00,65.57,65.67,65.2,65.25,215300.0,40.2201,40.2814,39.9931,40.0238,215300.0
2013-11-05 12:00:00,65.26,65.37,65.18,65.37,206500.0,40.0299,40.0974,39.9809,40.0974,206500.0
2013-11-05 12:30:00,65.36,65.53,65.32,65.45,209000.0,40.0913,40.1956,40.0667,40.1465,209000.0
2013-11-05 13:00:00,65.46,65.57,65.2,65.23,181000.0,40.1526,40.2201,39.9931,40.0115,181000.0
2013-11-05 13:30:00,65.23,65.26,64.97,64.98,126700.0,40.0115,40.0299,39.8521,39.8582,126700.0
2013-11-05 14:00:00,64.97,65.0,64.88,64.91,143300.0,39.8521,39.8705,39.7969,39.8153,143300.0
2013-11-05 14:30:00,64.9,65.02,64.9,64.94,151500.0,39.8091,39.8827,39.8091,39.8337,151500.0
2013-11-05 15:00:00,64.94,64.99,64.73,64.79,333100.0,39.8337,39.8643,39.7048,39.7417,333100.0
2013-11-05 15:30:00,64.78,64.78,64.52,64.6,602500.0,39.7355,39.7355,39.576,39.6251,602500.0
2013-11-06 09:30:00,64.9,65.66,64.76,65.66,255200.0,39.8091,40.2753,39.7232,40.2753,255200.0
2013-11-06 10:00:00,65.68,65.82,65.62,65.74,359900.0,40.2876,40.3734,40.2508,40.3244,359900.0
2013-11-06 10:30:00,65.75,65.8,65.66,65.78,299100.0,40.3305,40.3612,40.2753,40.3489,299100.0
2013-11-06 11:00:00,65.78,65.8,65.65,65.71,155000.0,40.3489,40.3612,40.2692,40.306,155000.0
2013-11-06 11:30:00,65.71,65.78,65.65,65.76,162400.0,40.306,40.3489,40.2692,40.3366,162400.0
2013-11-06 12:00:00,65.75,65.95,65.73,65.91,150200.0,40.3305,40.4532,40.3182,40.4286,150200.0
2013-11-06 12:30:00,65.91,65.93,65.81,65.83,97200.0,40.4286,40.4409,40.3673,40.3796,97200.0
2013-11-06 13:00:00,65.83,66.0,65.78,65.93,103500.0,40.3796,40.4839,40.3489,40.4409,103500.0
2013-11-06 13:30:00,65.94,65.98,65.87,65.87,115400.0,40.4471,40.4716,40.4041,40.4041,115400.0
2013-11-06 14:00:00,65.87,65.94,65.81,65.83,164400.0,40.4041,40.4471,40.3673,40.3796,164400.0
2013-11-06 14:30:00,65.84,65.95,65.84,65.92,256800.0,40.3857,40.4532,40.3857,40.4348,256800.0
2013-11-06 15:00:00,65.91,65.97,65.88,65.93,191900.0,40.4286,40.4655,40.4102,40.4409,191900.0
2013-11-06 15:30:00,65.93,66.05,65.82,66.02,346700.0,40.4409,40.5145,40.3734,40.4961,346700.0
2013-11-07 09:30:00,66.13,66.48,65.84,65.95,274400.0,40.5636,40.7783,40.3857,40.4532,274400.0
2013-11-07 10:00:00,65.95,66.08,65.8,66.05,232800.0,40.4532,40.5329,40.3612,40.5145,232800.0
2013-11-07 10:30:00,66.05,66.11,65.68,65.68,283800.0,40.5145,40.5513,40.2876,40.2876,283800.0
2013-11-07 11:00:00,65.67,65.72,65.38,65.57,172000.0,40.2814,40.3121,40.1036,40.2201,172000.0
2013-11-07 11:30:00,65.57,65.9,65.55,65.7,133300.0,40.2201,40.4225,40.2078,40.2998,133300.0
2013-11-07 12:00:00,65.7,65.8,65.58,65.63,115300.0,40.2998,40.3612,40.2262,40.2569,115300.0
2013-11-07 12:30:00,65.63,65.64,65.46,65.56,143400.0,40.2569,40.263,40.1526,40.214,143400.0
2013-11-07 13:00:00,65.56,65.69,65.53,65.58,166100.0,40.214,40.2937,40.1956,40.2262,166100.0
2013-11-07 13:30:00,65.57,65.62,65.4,65.42,93900.0,40.2201,40.2508,40.1158,40.1281,93900.0
2013-11-07 14:00:00,65.41,65.44,65.18,65.34,98400.0,40.122,40.1404,39.9809,40.079,98400.0
2013-11-07 14:30:00,65.32,65.55,65.23,65.53,164100.0,40.0667,40.2078,40.0115,40.1956,164100.0
2013-11-07 15:00:00,65.53,65.59,65.21,65.21,150300.0,40.1956,40.2324,39.9993,39.9993,150300.0
2013-11-07 15:30:00,65.21,65.39,65.17,65.34,425900.0,39.9993,40.1097,39.9747,40.079,425900.0
2013-11-08 09:30:00,65.12,65.12,64.05,64.13,293900.0,39.9441,39.9441,39.2877,39.3368,293900.0
2013-11-08 10:00:00,64.1,64.21,64.01,64.21,397000.0,39.3184,39.3859,39.2632,39.3859,397000.0
2013-11-08 10:30:00,64.21,64.6,64.15,64.5,235600.0,39.3859,39.6251,39.3491,39.5638,235600.0
2013-11-08 11:00:00,64.5,64.86,64.46,64.85,147900.0,39.5638,39.7846,39.5392,39.7785,147900.0
2013-11-08 11:30:00,64.84,65.16,64.82,64.87,155600.0,39.7723,39.9686,39.7601,39.7907,155600.0
2013-11-08 12:00:00,64.87,64.95,64.67,64.89,228600.0,39.7907,39.8398,39.668,39.803,228600.0
2013-11-08 12:30:00,64.88,64.89,64.69,64.88,102300.0,39.7969,39.803,39.6803,39.7969,102300.0
2013-11-08 13:00:00,64.89,65.09,64.72,65.02,104300.0,39.803,39.9257,39.6987,39.8827,104300.0
2013-11-08 13:30:00,65.01,65.08,64.9,64.95,95700.0,39.8766,39.9195,39.8091,39.8398,95700.0
2013-11-08 14:00:00,64.95,65.12,64.9,65.03,89900.0,39.8398,39.9441,39.8091,39.8889,89900.0
2013-11-08 14:30:00,65.03,65.09,64.99,65.02,108500.0,39.8889,39.9257,39.8643,39.8827,108500.0
2013-11-08 15:00:00,65.02,65.02,64.86,64.91,114300.0,39.8827,39.8827,39.7846,39.8153,114300.0
2013-11-08 15:30:00,64.91,65.47,64.89,65.41,1079700.0,39.8153,40.1588,39.803,40.122,1079700.0
2013-11-11 09:30:00,65.53,65.53,65.2,65.34,137100.0,40.1956,40.1956,39.9931,40.079,137100.0
2013-11-11 10:00:00,65.34,65.76,65.25,65.52,203800.0,40.079,40.3366,40.0238,40.1894,203800.0
2013-11-11 10:30:00,65.52,66.12,65.51,66.08,241600.0,40.1894,40.5575,40.1833,40.5329,241600.0
2013-11-11 11:00:00,66.07,66.25,66.02,66.02,211200.0,40.5268,40.6372,40.4961,40.4961,211200.0
2013-11-11 11:30:00,66.0,66.04,65.85,65.91,76600.0,40.4839,40.5084,40.3918,40.4286,76600.0
2013-11-11 12:00:00,65.91,65.91,65.66,65.67,71300.0,40.4286,40.4286,40.2753,40.2814,71300.0
2013-11-11 12:30:00,65.67,65.72,65.63,65.72,63600.0,40.2814,40.3121,40.2569,40.3121,63600.0
2013-11-11 13:00:00,65.72,65.78,65.66,65.67,121600.0,40.3121,40.3489,40.2753,40.2814,121600.0
2013-11-11 13:30:00,65.67,65.75,65.65,65.75,67200.0,40.2814,40.3305,40.2692,40.3305,67200.0
2013-11-11 14:00:00,65.74,65.74,65.66,65.7,93500.0,40.3244,40.3244,40.2753,40.2998,93500.0
2013-11-11 14:30:00,65.69,65.77,65.69,65.75,67100.0,40.2937,40.3428,40.2937,40.3305,67100.0
2013-11-11 15:00:00,65.74,65.77,65.68,65.76,129000.0,40.3244,40.3428,40.2876,40.3366,129000.0
2013-11-11 15:30:00,65.75,65.88,65.73,65.88,317600.0,40.3305,40.4102,40.3182,40.4102,317600.0
2013-11-12 09:30:00,65.52,65.9,65.26,65.57,154300.0,40.1894,40.4225,40.0299,40.2201,154300.0
2013-11-12 10:00:00,65.57,65.66,65.36,65.52,99800.0,40.2201,40.2753,40.0913,40.1894,99800.0
2013-11-12 10:30:00,65.51,65.74,65.46,65.69,110500.0,40.1833,40.3244,40.1526,40.2937,110500.0
2013-11-12 11:00:00,65.69,65.79,65.65,65.72,112800.0,40.2937,40.355,40.2692,40.3121,112800.0
2013-11-12 11:30:00,65.73,65.76,65.46,65.48,167300.0,40.3182,40.3366,40.1526,40.1649,167300.0
2013-11-12 12:00:00,65.49,65.5,65.29,65.3,114700.0,40.171,40.1772,40.0483,40.0545,114700.0
2013-11-12 12:30:00,65.29,65.45,65.25,65.42,117200.0,40.0483,40.1465,40.0238,40.1281,117200.0
2013-11-12 13:00:00,65.42,65.51,65.4,65.44,85800.0,40.1281,40.1833,40.1158,40.1404,85800.0
2013-11-12 13:30:00,65.43,65.52,65.3,65.49,141600.0,40.1342,40.1894,40.0545,40.171,141600.0
2013-11-12 14:00:00,65.49,65.55,65.42,65.46,72200.0,40.171,40.2078,40.1281,40.1526,72200.0
2013-11-12 14:30:00,65.46,65.62,65.46,65.58,86700.0,40.1526,40.2508,40.1526,40.2262,86700.0
2013-11-12 15:00:00,65.59,65.67,65.58,65.58,86000.0,40.2324,40.2814,40.2262,40.2262,86000.0
2013-11-12 15:30:00,65.58,65.67,65.53,65.64,343600.0,40.2262,40.2814,40.1956,40.263,343600.0
2013-11-13 09:30:00,65.29,65.61,64.82,65.26,667300.0,40.0483,40.2446,39.7601,40.0299,667300.0
2013-11-13 10:00:00,65.28,65.65,65.26,65.6,341400.0,40.0422,40.2692,40.0299,40.2385,341400.0
2013-11-13 10:30:00,65.58,65.61,65.4,65.52,89500.0,40.2262,40.2446,40.1158,40.1894,89500.0
2013-11-13 11:00:00,65.52,65.65,65.48,65.59,133100.0,40.1894,40.2692,40.1649,40.2324,133100.0
2013-11-13 11:30:00,65.58,65.61,65.44,65.51,228700.0,40.2262,40.2446,40.1404,40.1833,228700.0
2013-11-13 12:00:00,65.51,65.67,65.41,65.65,100100.0,40.1833,40.2814,40.122,40.2692,100100.0
2013-11-13 12:30:00,65.64,65.88,65.58,65.88,87400.0,40.263,40.4102,40.2262,40.4102,87400.0
2013-11-13 13:00:00,65.89,65.89,65.77,65.89,141500.0,40.4164,40.4164,40.3428,40.4164,141500.0
2013-11-13 13:30:00,65.88,65.92,65.76,65.92,100500.0,40.4102,40.4348,40.3366,40.4348,100500.0
2013-11-13 14:00:00,65.91,66.11,65.9,66.03,153400.0,40.4286,40.5513,40.4225,40.5023,153400.0
2013-11-13 14:30:00,66.03,66.1,65.92,65.97,396900.0,40.5023,40.5452,40.4348,40.4655,396900.0
2013-11-13 15:00:00,65.97,66.08,65.95,66.03,277100.0,40.4655,40.5329,40.4532,40.5023,277100.0
2013-11-13 15:30:00,66.02,66.36,66.01,66.32,476500.0,40.4961,40.7047,40.49,40.6801,476500.0
2013-11-14 09:30:00,66.51,66.8,66.3,66.57,124300.0,40.7967,40.9746,40.6679,40.8335,124300.0
2013-11-14 10:00:00,66.6,66.74,66.43,66.56,149000.0,40.8519,40.9378,40.7476,40.8274,149000.0
2013-11-14 10:30:00,66.56,67.0,66.43,66.92,153200.0,40.8274,41.0972,40.7476,41.0482,153200.0
2013-11-14 11:00:00,66.9,67.25,66.86,67.01,124300.0,41.0359,41.2506,41.0114,41.1034,124300.0
2013-11-14 11:30:00,67.01,67.03,66.85,66.91,62800.0,41.1034,41.1156,41.0052,41.042,62800.0
2013-11-14 12:00:00,66.91,67.02,66.85,66.95,76400.0,41.042,41.1095,41.0052,41.0666,76400.0
2013-11-14 12:30:00,66.95,67.01,66.83,66.89,78100.0,41.0666,41.1034,40.993,41.0298,78100.0
2013-11-14 13:00:00,66.9,66.99,66.86,66.87,62400.0,41.0359,41.0911,41.0114,41.0175,62400.0
2013-11-14 13:30:00,66.87,67.04,66.83,66.92,171000.0,41.0175,41.1218,40.993,41.0482,171000.0
2013-11-14 14:00:00,66.92,67.06,66.91,66.98,101600.0,41.0482,41.134,41.042,41.085,101600.0
2013-11-14 14:30:00,66.97,67.02,66.74,66.86,90000.0,41.0788,41.1095,40.9378,41.0114,90000.0
2013-11-14 15:00:00,66.87,66.97,66.81,66.95,208400.0,41.0175,41.0788,40.9807,41.0666,208400.0
2013-11-14 15:30:00,66.94,67.09,66.92,67.05,319000.0,41.0604,41.1525,41.0482,41.1279,319000.0
2013-11-15 09:30:00,66.91,67.46,66.86,67.18,414000.0,41.042,41.3794,41.0114,41.2077,414000.0
2013-11-15 10:00:00,67.18,67.34,66.85,67.24,107000.0,41.2077,41.3058,41.0052,41.2445,107000.0
2013-11-15 10:30:00,67.22,67.34,67.21,67.25,131600.0,41.2322,41.3058,41.2261,41.2506,131600.0
2013-11-15 11:00:00,67.25,67.29,67.13,67.26,87500.0,41.2506,41.2751,41.177,41.2567,87500.0
2013-11-15 11:30:00,67.25,67.3,67.06,67.1,105900.0,41.2506,41.2813,41.134,41.1586,105900.0
2013-11-15 12:00:00,67.1,67.15,67.03,67.13,85700.0,41.1586,41.1893,41.1156,41.177,85700.0
2013-11-15 12:30:00,67.12,67.12,66.92,67.02,64200.0,41.1709,41.1709,41.0482,41.1095,64200.0
2013-11-15 13:00:00,67.02,67.19,67.0,67.17,71600.0,41.1095,41.2138,41.0972,41.2015,71600.0
2013-11-15 13:30:00,67.17,67.34,67.17,67.29,68700.0,41.2015,41.3058,41.2015,41.2751,68700.0
2013-11-15 14:00:00,67.29,67.37,67.29,67.33,61200.0,41.2751,41.3242,41.2751,41.2997,61200.0
2013-11-15 14:30:00,67.35,67.46,67.34,67.43,96000.0,41.3119,41.3794,41.3058,41.361,96000.0
2013-11-15 15:00:00,67.43,67.45,67.37,67.4,106600.0,41.361,41.3733,41.3242,41.3426,106600.0
2013-11-15 15:30:00,67.41,67.52,67.33,67.52,247000.0,41.3487,41.4162,41.2997,41.4162,247000.0
2013-11-18 09:30:00,67.49,67.53,67.28,67.51,140300.0,41.3978,41.4223,41.269,41.4101,140300.0
2013-11-18 10:00:00,67.5,67.59,67.34,67.51,122800.0,41.4039,41.4591,41.3058,41.4101,122800.0
2013-11-18 10:30:00,67.5,67.59,67.21,67.22,113500.0,41.4039,41.4591,41.2261,41.2322,113500.0
2013-11-18 11:00:00,67.23,67.63,67.19,67.62,128100.0,41.2383,41.4837,41.2138,41.4775,128100.0
2013-11-18 11:30:00,67.6,67.74,67.45,67.74,159900.0,41.4653,41.5512,41.3733,41.5512,159900.0
2013-11-18 12:00:00,67.74,67.83,67.7,67.79,118600.0,41.5512,41.6064,41.5266,41.5818,118600.0
2013-11-18 12:30:00,67.78,67.84,67.76,67.78,120500.0,41.5757,41.6125,41.5634,41.5757,120500.0
2013-11-18 13:00:00,67.78,67.92,67.78,67.9,82200.0,41.5757,41.6616,41.5757,41.6493,82200.0
2013-11-18 13:30:00,67.91,67.97,67.85,67.91,121900.0,41.6554,41.6922,41.6186,41.6554,121900.0
2013-11-18 14:00:00,67.91,67.98,67.84,67.97,136200.0,41.6554,41.6984,41.6125,41.6922,136200.0
2013-11-18 14:30:00,67.97,67.97,67.79,67.87,274400.0,41.6922,41.6922,41.5818,41.6309,274400.0
2013-11-18 15:00:00,67.86,67.94,67.84,67.89,252200.0,41.6248,41.6738,41.6125,41.6432,252200.0
2013-11-18 15:30:00,67.88,67.88,67.71,67.81,288400.0,41.637,41.637,41.5328,41.5941,288400.0
2013-11-19 09:30:00,67.7,67.95,67.62,67.74,206400.0,41.5266,41.68,41.4775,41.5512,206400.0
2013-11-19 10:00:00,67.73,67.94,67.67,67.94,349100.0,41.545,41.6738,41.5082,41.6738,349100.0
2013-11-19 10:30:00,67.94,67.96,67.83,67.9,158000.0,41.6738,41.6861,41.6064,41.6493,158000.0
2013-11-19 11:00:00,67.9,67.93,67.55,67.58,366100.0,41.6493,41.6677,41.4346,41.453,366100.0
2013-11-19 11:30:00,67.59,67.63,67.43,67.5,105500.0,41.4591,41.4837,41.361,41.4039,105500.0
2013-11-19 12:00:00,67.5,67.71,67.5,67.7,84300.0,41.4039,41.5328,41.4039,41.5266,84300.0
2013-11-19 12:30:00,67.7,67.8,67.68,67.77,90400.0,41.5266,41.588,41.5144,41.5696,90400.0
2013-11-19 13:00:00,67.77,67.81,67.67,67.7,70200.0,41.5696,41.5941,41.5082,41.5266,70200.0
2013-11-19 13:30:00,67.69,67.76,67.61,67.62,120500.0,41.5205,41.5634,41.4714,41.4775,120500.0
2013-11-19 14:00:00,67.62,67.7,67.53,67.54,67000.0,41.4775,41.5266,41.4223,41.4285,67000.0
2013-11-19 14:30:00,67.54,67.69,67.54,67.67,87800.0,41.4285,41.5205,41.4285,41.5082,87800.0
2013-11-19 15:00:00,67.67,67.78,67.67,67.73,82100.0,41.5082,41.5757,41.5082,41.545,82100.0
2013-11-19 15:30:00,67.73,67.74,67.66,67.72,214300.0,41.545,41.5512,41.5021,41.5389,214300.0
2013-11-20 09:30:00,67.72,67.72,67.29,67.7,103000.0,41.5389,41.5389,41.2751,41.5266,103000.0
2013-11-20 10:00:00,67.69,67.83,67.58,67.78,95200.0,41.5205,41.6064,41.453,41.5757,95200.0
2013-11-20 10:30:00,67.8,67.8,67.51,67.62,75000.0,41.588,41.588,41.4101,41.4775,75000.0
2013-11-20 11:00:00,67.62,67.64,67.38,67.42,129900.0,41.4775,41.4898,41.3303,41.3549,129900.0
2013-11-20 11:30:00,67.41,67.42,67.23,67.29,88200.0,41.3487,41.3549,41.2383,41.2751,88200.0
2013-11-20 12:00:00,67.28,67.31,67.06,67.15,133300.0,41.269,41.2874,41.134,41.1893,133300.0
2013-11-20 12:30:00,67.15,67.18,67.07,67.13,47200.0,41.1893,41.2077,41.1402,41.177,47200.0
2013-11-20 13:00:00,67.13,67.18,67.08,67.14,37400.0,41.177,41.2077,41.1463,41.1831,37400.0
2013-11-20 13:30:00,67.15,67.21,67.09,67.16,65900.0,41.1893,41.2261,41.1525,41.1954,65900.0
2013-11-20 14:00:00,67.16,67.16,66.63,66.84,199000.0,41.1954,41.1954,40.8703,40.9991,199000.0
2013-11-20 14:30:00,66.84,66.93,66.56,66.58,133600.0,40.9991,41.0543,40.8274,40.8396,133600.0
2013-11-20 15:00:00,66.58,66.66,66.48,66.63,398700.0,40.8396,40.8887,40.7783,40.8703,398700.0
2013-11-20 15:30:00,66.63,66.86,66.59,66.62,502000.0,40.8703,41.0114,40.8458,40.8642,502000.0
2013-11-21 09:30:00,66.72,66.83,66.39,66.7,143800.0,40.9255,40.993,40.7231,40.9132,143800.0
2013-11-21 10:00:00,66.71,66.78,66.54,66.57,115700.0,40.9194,40.9623,40.8151,40.8335,115700.0
2013-11-21 10:30:00,66.58,66.64,66.52,66.62,108700.0,40.8396,40.8764,40.8028,40.8642,108700.0
2013-11-21 11:00:00,66.62,66.7,66.55,66.62,80300.0,40.8642,40.9132,40.8212,40.8642,80300.0
2013-11-21 11:30:00,66.63,66.69,66.55,66.65,99500.0,40.8703,40.9071,40.8212,40.8826,99500.0
2013-11-21 12:00:00,66.64,66.72,66.61,66.7,72500.0,40.8764,40.9255,40.858,40.9132,72500.0
2013-11-21 12:30:00,66.71,66.73,66.64,66.72,118400.0,40.9194,40.9316,40.8764,40.9255,118400.0
2013-11-21 13:00:00,66.72,66.98,66.71,66.89,131600.0,40.9255,41.085,40.9194,41.0298,131600.0
2013-11-21 13:30:00,66.89,67.11,66.88,67.04,60100.0,41.0298,41.1647,41.0236,41.1218,60100.0
2013-11-21 14:00:00,67.03,67.05,66.96,66.96,54200.0,41.1156,41.1279,41.0727,41.0727,54200.0
2013-11-21 14:30:00,66.96,67.09,66.94,67.07,66300.0,41.0727,41.1525,41.0604,41.1402,66300.0
2013-11-21 15:00:00,67.08,67.1,66.92,66.92,87000.0,41.1463,41.1586,41.0482,41.0482,87000.0
2013-11-21 15:30:00,66.92,66.95,66.72,66.75,357700.0,41.0482,41.0666,40.9255,40.9439,357700.0
2013-11-22 09:30:00,66.75,66.75,66.43,66.63,137500.0,40.9439,40.9439,40.7476,40.8703,137500.0
2013-11-22 10:00:00,66.63,66.84,66.56,66.66,155800.0,40.8703,40.9991,40.8274,40.8887,155800.0
2013-11-22 10:30:00,66.65,66.83,66.53,66.8,185600.0,40.8826,40.993,40.809,40.9746,185600.0
2013-11-22 11:00:00,66.81,66.91,66.79,66.88,269400.0,40.9807,41.042,40.9684,41.0236,269400.0
2013-11-22 11:30:00,66.88,66.91,66.76,66.86,119400.0,41.0236,41.042,40.95,41.0114,119400.0
2013-11-22 12:00:00,66.84,66.9,66.76,66.81,92000.0,40.9991,41.0359,40.95,40.9807,92000.0
2013-11-22 12:30:00,66.82,66.85,66.76,66.8,69100.0,40.9868,41.0052,40.95,40.9746,69100.0
2013-11-22 13:00:00,66.8,66.86,66.76,66.81,148700.0,40.9746,41.0114,40.95,40.9807,148700.0
2013-11-22 13:30:00,66.82,66.84,66.73,66.76,70900.0,40.9868,40.9991,40.9316,40.95,70900.0
2013-11-22 14:00:00,66.76,66.8,66.68,66.79,84800.0,40.95,40.9746,40.901,40.9684,84800.0
2013-11-22 14:30:00,66.8,66.85,66.73,66.82,92700.0,40.9746,41.0052,40.9316,40.9868,92700.0
2013-11-22 15:00:00,66.81,66.85,66.73,66.73,137200.0,40.9807,41.0052,40.9316,40.9316,137200.0
2013-11-22 15:30:00,66.73,66.77,66.6,66.62,446000.0,40.9316,40.9562,40.8519,40.8642,446000.0
2013-11-25 09:30:00,66.8,66.87,66.56,66.78,138400.0,40.9746,41.0175,40.8274,40.9623,138400.0
2013-11-25 10:00:00,66.78,66.87,66.73,66.79,125700.0,40.9623,41.0175,40.9316,40.9684,125700.0
2013-11-25 10:30:00,66.78,66.84,66.68,66.77,85800.0,40.9623,40.9991,40.901,40.9562,85800.0
2013-11-25 11:00:00,66.78,66.82,66.7,66.72,65000.0,40.9623,40.9868,40.9132,40.9255,65000.0
2013-11-25 11:30:00,66.71,66.78,66.61,66.73,46500.0,40.9194,40.9623,40.858,40.9316,46500.0
2013-11-25 12:00:00,66.73,66.75,66.61,66.72,36100.0,40.9316,40.9439,40.858,40.9255,36100.0
2013-11-25 12:30:00,66.71,66.72,66.6,66.65,46700.0,40.9194,40.9255,40.8519,40.8826,46700.0
2013-11-25 13:00:00,66.64,66.69,66.55,66.55,69200.0,40.8764,40.9071,40.8212,40.8212,69200.0
2013-11-25 13:30:00,66.55,66.59,66.53,66.53,68000.0,40.8212,40.8458,40.809,40.809,68000.0
2013-11-25 14:00:00,66.53,66.69,66.51,66.53,178800.0,40.809,40.9071,40.7967,40.809,178800.0
2013-11-25 14:30:00,66.53,66.58,66.44,66.45,109800.0,40.809,40.8396,40.7537,40.7599,109800.0
2013-11-25 15:00:00,66.45,66.47,66.35,66.43,322600.0,40.7599,40.7721,40.6985,40.7476,322600.0
2013-11-25 15:30:00,66.43,66.46,66.32,66.37,601000.0,40.7476,40.766,40.6801,40.7108,601000.0
2013-11-26 09:30:00,66.5,66.57,66.06,66.29,255200.0,40.7906,40.8335,40.5207,40.6617,255200.0
2013-11-26 10:00:00,66.28,66.41,66.14,66.18,157900.0,40.6556,40.7353,40.5697,40.5943,157900.0
2013-11-26 10:30:00,66.16,66.23,66.1,66.2,92200.0,40.582,40.6249,40.5452,40.6065,92200.0
2013-11-26 11:00:00,66.2,66.27,66.05,66.09,145800.0,40.6065,40.6495,40.5145,40.5391,145800.0
2013-11-26 11:30:00,66.09,66.12,65.92,65.93,298900.0,40.5391,40.5575,40.4348,40.4409,298900.0
2013-11-26 12:00:00,65.93,66.13,65.92,66.04,240300.0,40.4409,40.5636,40.4348,40.5084,240300.0
2013-11-26 12:30:00,66.04,66.05,65.88,65.9,238900.0,40.5084,40.5145,40.4102,40.4225,238900.0
2013-11-26 13:00:00,65.9,66.06,65.88,66.03,159800.0,40.4225,40.5207,40.4102,40.5023,159800.0
2013-11-26 13:30:00,66.02,66.17,65.98,66.07,146900.0,40.4961,40.5881,40.4716,40.5268,146900.0
2013-11-26 14:00:00,66.08,66.09,65.54,65.79,458900.0,40.5329,40.5391,40.2017,40.355,458900.0
2013-11-26 14:30:00,65.79,65.85,65.55,65.57,284900.0,40.355,40.3918,40.2078,40.2201,284900.0
2013-11-26 15:00:00,65.57,65.89,65.53,65.87,391900.0,40.2201,40.4164,40.1956,40.4041,391900.0
2013-11-26 15:30:00,65.86,66.11,65.65,65.9,733200.0,40.398,40.5513,40.2692,40.4225,733200.0
2013-11-27 09:30:00,65.89,66.39,65.4,65.48,220400.0,40.4164,40.7231,40.1158,40.1649,220400.0
2013-11-27 10:00:00,65.48,65.5,65.27,65.29,152700.0,40.1649,40.1772,40.0361,40.0483,152700.0
2013-11-27 10:30:00,65.3,65.36,65.12,65.13,144200.0,40.0545,40.0913,39.9441,39.9502,144200.0
2013-11-27 11:00:00,65.13,65.19,64.74,64.93,337500.0,39.9502,39.987,39.711,39.8275,337500.0
2013-11-27 11:30:00,64.94,65.09,64.91,65.0,144300.0,39.8337,39.9257,39.8153,39.8705,144300.0
2013-11-27 12:00:00,65.01,65.07,64.93,65.02,129000.0,39.8766,39.9134,39.8275,39.8827,129000.0
2013-11-27 12:30:00,65.02,65.04,64.68,64.68,165400.0,39.8827,39.895,39.6742,39.6742,165400.0
2013-11-27 13:00:00,64.67,64.89,64.62,64.89,198200.0,39.668,39.803,39.6374,39.803,198200.0
2013-11-27 13:30:00,64.89,64.95,64.67,64.7,211700.0,39.803,39.8398,39.668,39.6864,211700.0
2013-11-27 14:00:00,64.7,64.77,64.66,64.76,115200.0,39.6864,39.7294,39.6619,39.7232,115200.0
2013-11-27 14:30:00,64.75,65.01,64.75,64.95,157800.0,39.7171,39.8766,39.7171,39.8398,157800.0
2013-11-27 15:00:00,64.96,65.0,64.86,64.92,177600.0,39.8459,39.8705,39.7846,39.8214,177600.0
2013-11-27 15:30:00,64.92,65.09,64.91,65.06,397000.0,39.8214,39.9257,39.8153,39.9073,397000.0
2013-11-29 09:30:00,65.0,65.32,64.77,65.23,208600.0,39.8705,40.0667,39.7294,40.0115,208600.0
2013-11-29 10:00:00,65.24,65.42,65.16,65.2,136800.0,40.0177,40.1281,39.9686,39.9931,136800.0
2013-11-29 10:30:00,65.2,65.62,65.18,65.42,219500.0,39.9931,40.2508,39.9809,40.1281,219500.0
2013-11-29 11:00:00,65.41,65.47,65.14,65.16,60800.0,40.122,40.1588,39.9563,39.9686,60800.0
2013-11-29 11:30:00,65.15,65.29,65.11,65.2,105300.0,39.9625,40.0483,39.9379,39.9931,105300.0
2013-11-29 12:00:00,65.21,65.23,65.08,65.2,56300.0,39.9993,40.0115,39.9195,39.9931,56300.0
2013-11-29 12:30:00,65.21,65.25,64.83,64.92,296900.0,39.9993,40.0238,39.7662,39.8214,296900.0
2013-12-02 09:30:00,64.8,64.88,64.11,64.14,280700.0,39.7478,39.7969,39.3245,39.3429,280700.0
2013-12-02 10:00:00,64.14,64.21,63.77,63.94,328800.0,39.3429,39.3859,39.116,39.2203,328800.0
2013-12-02 10:30:00,63.96,64.3,63.88,64.3,321000.0,39.2325,39.4411,39.1835,39.4411,321000.0
2013-12-02 11:00:00,64.31,64.57,64.27,64.48,181100.0,39.4472,39.6067,39.4227,39.5515,181100.0
2013-12-02 11:30:00,64.5,64.6,64.37,64.57,165300.0,39.5638,39.6251,39.484,39.6067,165300.0
2013-12-02 12:00:00,64.57,64.76,64.53,64.68,80300.0,39.6067,39.7232,39.5822,39.6742,80300.0
2013-12-02 12:30:00,64.67,64.74,64.58,64.7,98600.0,39.668,39.711,39.6128,39.6864,98600.0
2013-12-02 13:00:00,64.7,64.75,64.65,64.74,102700.0,39.6864,39.7171,39.6558,39.711,102700.0
2013-12-02 13:30:00,64.74,64.75,64.56,64.59,130100.0,39.711,39.7171,39.6006,39.619,130100.0
2013-12-02 14:00:00,64.6,64.64,64.31,64.34,158300.0,39.6251,39.6496,39.4472,39.4656,158300.0
2013-12-02 14:30:00,64.34,64.42,64.32,64.35,122100.0,39.4656,39.5147,39.4534,39.4718,122100.0
2013-12-02 15:00:00,64.35,64.42,64.32,64.33,145900.0,39.4718,39.5147,39.4534,39.4595,145900.0
2013-12-02 15:30:00,64.33,64.42,64.16,64.3,471700.0,39.4595,39.5147,39.3552,39.4411,471700.0
2013-12-03 09:30:00,64.29,64.64,64.0,64.52,163300.0,39.435,39.6496,39.2571,39.576,163300.0
2013-12-03 10:00:00,64.53,64.72,64.53,64.71,181700.0,39.5822,39.6987,39.5822,39.6926,181700.0
2013-12-03 10:30:00,64.71,64.84,64.67,64.76,144500.0,39.6926,39.7723,39.668,39.7232,144500.0
2013-12-03 11:00:00,64.77,64.77,64.58,64.6,243000.0,39.7294,39.7294,39.6128,39.6251,243000.0
2013-12-03 11:30:00,64.6,64.73,64.56,64.72,216000.0,39.6251,39.7048,39.6006,39.6987,216000.0
2013-12-03 12:00:00,64.72,64.8,64.68,64.69,158700.0,39.6987,39.7478,39.6742,39.6803,158700.0
2013-12-03 12:30:00,64.69,64.8,64.64,64.68,132300.0,39.6803,39.7478,39.6496,39.6742,132300.0
2013-12-03 13:00:00,64.68,64.71,64.55,64.6,186500.0,39.6742,39.6926,39.5944,39.6251,186500.0
2013-12-03 13:30:00,64.6,64.63,64.52,64.53,96400.0,39.6251,39.6435,39.576,39.5822,96400.0
2013-12-03 14:00:00,64.53,64.59,64.49,64.55,125600.0,39.5822,39.619,39.5576,39.5944,125600.0
2013-12-03 14:30:00,64.54,64.82,64.51,64.81,121500.0,39.5883,39.7601,39.5699,39.7539,121500.0
2013-12-03 15:00:00,64.82,64.86,64.73,64.77,147200.0,39.7601,39.7846,39.7048,39.7294,147200.0
2013-12-03 15:30:00,64.77,64.84,64.72,64.78,473400.0,39.7294,39.7723,39.6987,39.7355,473400.0
2013-12-04 09:30:00,63.85,63.95,63.56,63.72,184400.0,39.5086,39.5705,39.3291,39.4281,184400.0
2013-12-04 10:00:00,63.74,64.31,63.74,64.3,117600.0,39.4405,39.7932,39.4405,39.787,117600.0
2013-12-04 10:30:00,64.3,64.36,64.18,64.29,89100.0,39.787,39.8242,39.7128,39.7808,89100.0
2013-12-04 11:00:00,64.29,64.29,64.09,64.14,84100.0,39.7808,39.7808,39.6571,39.688,84100.0
2013-12-04 11:30:00,64.13,64.14,63.97,63.99,74000.0,39.6818,39.688,39.5828,39.5952,74000.0
2013-12-04 12:00:00,64.0,64.0,63.69,63.71,86100.0,39.6014,39.6014,39.4096,39.422,86100.0
2013-12-04 12:30:00,63.72,63.91,63.72,63.79,71800.0,39.4281,39.5457,39.4281,39.4715,71800.0
2013-12-04 13:00:00,63.8,63.91,63.5,63.5,164700.0,39.4776,39.5457,39.292,39.292,164700.0
2013-12-04 13:30:00,63.5,63.56,63.44,63.54,147200.0,39.292,39.3291,39.2549,39.3168,147200.0
2013-12-04 14:00:00,63.55,63.74,63.5,63.7,126400.0,39.323,39.4405,39.292,39.4158,126400.0
2013-12-04 14:30:00,63.69,63.9,63.69,63.88,138100.0,39.4096,39.5395,39.4096,39.5272,138100.0
2013-12-04 15:00:00,63.88,64.06,63.84,64.06,137000.0,39.5272,39.6385,39.5024,39.6385,137000.0
2013-12-04 15:30:00,64.05,64.19,64.0,64.13,283700.0,39.6323,39.719,39.6014,39.6818,283700.0
2013-12-05 09:30:00,63.9,63.9,63.26,63.42,192900.0,39.5395,39.5395,39.1435,39.2425,192900.0
2013-12-05 10:00:00,63.41,63.79,63.38,63.6,176300.0,39.2363,39.4715,39.2178,39.3539,176300.0
2013-12-05 10:30:00,63.6,63.74,63.54,63.63,152200.0,39.3539,39.4405,39.3168,39.3725,152200.0
2013-12-05 11:00:00,63.63,63.76,63.55,63.57,125100.0,39.3725,39.4529,39.323,39.3353,125100.0
2013-12-05 11:30:00,63.57,63.62,63.48,63.58,106900.0,39.3353,39.3663,39.2796,39.3415,106900.0
2013-12-05 12:00:00,63.59,63.7,63.59,63.7,96500.0,39.3477,39.4158,39.3477,39.4158,96500.0
2013-12-05 12:30:00,63.7,63.82,63.65,63.69,172000.0,39.4158,39.49,39.3848,39.4096,172000.0
2013-12-05 13:00:00,63.7,63.77,63.59,63.67,117900.0,39.4158,39.4591,39.3477,39.3972,117900.0
2013-12-05 13:30:00,63.68,63.68,63.47,63.5,112400.0,39.4034,39.4034,39.2735,39.292,112400.0
2013-12-05 14:00:00,63.5,63.63,63.44,63.53,109300.0,39.292,39.3725,39.2549,39.3106,109300.0
2013-12-05 14:30:00,63.55,63.59,63.51,63.54,143800.0,39.323,39.3477,39.2982,39.3168,143800.0
2013-12-05 15:00:00,63.54,63.57,63.47,63.5,212600.0,39.3168,39.3353,39.2735,39.292,212600.0
2013-12-05 15:30:00,63.5,63.59,63.36,63.45,491600.0,39.292,39.3477,39.2054,39.2611,491600.0
2013-12-06 09:30:00,63.87,64.27,63.75,64.17,134400.0,39.521,39.7685,39.4467,39.7066,134400.0
2013-12-06 10:00:00,64.21,64.73,64.21,64.48,183000.0,39.7313,40.0531,39.7313,39.8984,183000.0
2013-12-06 10:30:00,64.49,64.5,64.03,64.07,120300.0,39.9046,39.9108,39.62,39.6447,120300.0
2013-12-06 11:00:00,64.05,64.25,64.04,64.13,88900.0,39.6323,39.7561,39.6262,39.6818,88900.0
2013-12-06 11:30:00,64.13,64.2,63.87,63.92,69700.0,39.6818,39.7252,39.521,39.5519,69700.0
2013-12-06 12:00:00,63.93,64.07,63.86,64.07,62100.0,39.5581,39.6447,39.5148,39.6447,62100.0
2013-12-06 12:30:00,64.07,64.27,64.06,64.27,83900.0,39.6447,39.7685,39.6385,39.7685,83900.0
2013-12-06 13:00:00,64.26,64.29,64.16,64.25,79000.0,39.7623,39.7808,39.7004,39.7561,79000.0
2013-12-06 13:30:00,64.24,64.31,64.17,64.19,90600.0,39.7499,39.7932,39.7066,39.719,90600.0
2013-12-06 14:00:00,64.19,64.31,64.16,64.25,78900.0,39.719,39.7932,39.7004,39.7561,78900.0
2013-12-06 14:30:00,64.25,64.31,64.22,64.23,83000.0,39.7561,39.7932,39.7375,39.7437,83000.0
2013-12-06 15:00:00,64.24,64.26,64.14,64.17,95800.0,39.7499,39.7623,39.688,39.7066,95800.0
2013-12-06 15:30:00,64.18,64.44,64.13,64.42,318400.0,39.7128,39.8737,39.6818,39.8613,318400.0
2013-12-09 09:30:00,64.42,64.42,63.84,63.91,178100.0,39.8613,39.8613,39.5024,39.5457,178100.0
2013-12-09 10:00:00,63.93,63.98,63.76,63.85,170700.0,39.5581,39.589,39.4529,39.5086,170700.0
2013-12-09 10:30:00,63.83,63.83,63.51,63.69,168900.0,39.4962,39.4962,39.2982,39.4096,168900.0
2013-12-09 11:00:00,63.69,63.84,63.64,63.82,120600.0,39.4096,39.5024,39.3786,39.49,120600.0
2013-12-09 11:30:00,63.82,63.96,63.8,63.84,76300.0,39.49,39.5767,39.4776,39.5024,76300.0
2013-12-09 12:00:00,63.85,63.89,63.74,63.75,78800.0,39.5086,39.5333,39.4405,39.4467,78800.0
2013-12-09 12:30:00,63.75,63.8,63.62,63.69,104200.0,39.4467,39.4776,39.3663,39.4096,104200.0
2013-12-09 13:00:00,63.68,63.86,63.68,63.85,87400.0,39.4034,39.5148,39.4034,39.5086,87400.0
2013-12-09 13:30:00,63.85,63.89,63.75,63.77,59000.0,39.5086,39.5333,39.4467,39.4591,59000.0
2013-12-09 14:00:00,63.77,63.83,63.64,63.7,75500.0,39.4591,39.4962,39.3786,39.4158,75500.0
2013-12-09 14:30:00,63.69,63.81,63.68,63.7,74000.0,39.4096,39.4838,39.4034,39.4158,74000.0
2013-12-09 15:00:00,63.7,63.79,63.67,63.69,139400.0,39.4158,39.4715,39.3972,39.4096,139400.0
2013-12-09 15:30:00,63.68,63.79,63.68,63.75,294400.0,39.4034,39.4715,39.4034,39.4467,294400.0
2013-12-10 09:30:00,63.73,63.89,63.0,63.34,317000.0,39.4343,39.5333,38.9826,39.193,317000.0
2013-12-10 10:00:00,63.34,63.61,63.11,63.51,288800.0,39.193,39.3601,39.0507,39.2982,288800.0
2013-12-10 10:30:00,63.5,63.67,63.49,63.63,200900.0,39.292,39.3972,39.2858,39.3725,200900.0
2013-12-10 11:00:00,63.63,63.63,63.39,63.42,156500.0,39.3725,39.3725,39.224,39.2425,156500.0
2013-12-10 11:30:00,63.41,63.49,63.38,63.39,159600.0,39.2363,39.2858,39.2178,39.224,159600.0
2013-12-10 12:00:00,63.39,63.51,63.35,63.47,132900.0,39.224,39.2982,39.1992,39.2735,132900.0
2013-12-10 12:30:00,63.47,63.58,63.41,63.57,85800.0,39.2735,39.3415,39.2363,39.3353,85800.0
2013-12-10 13:00:00,63.56,63.73,63.56,63.62,136300.0,39.3291,39.4343,39.3291,39.3663,136300.0
2013-12-10 13:30:00,63.63,63.65,63.5,63.62,131500.0,39.3725,39.3848,39.292,39.3663,131500.0
2013-12-10 14:00:00,63.61,63.62,63.37,63.46,124400.0,39.3601,39.3663,39.2116,39.2673,124400.0
2013-12-10 14:30:00,63.46,63.71,63.46,63.71,178900.0,39.2673,39.422,39.2673,39.422,178900.0
2013-12-10 15:00:00,63.71,63.76,63.57,63.61,167300.0,39.422,39.4529,39.3353,39.3601,167300.0
2013-12-10 15:30:00,63.62,63.65,63.47,63.51,392500.0,39.3663,39.3848,39.2735,39.2982,392500.0
2013-12-11 09:30:00,63.5,63.53,63.13,63.25,138000.0,39.292,39.3106,39.0631,39.1373,138000.0
2013-12-11 10:00:00,63.25,63.36,63.06,63.06,103900.0,39.1373,39.2054,39.0198,39.0198,103900.0
2013-12-11 10:30:00,63.06,63.38,63.06,63.36,89700.0,39.0198,39.2178,39.0198,39.2054,89700.0
2013-12-11 11:00:00,63.36,63.45,63.27,63.36,110100.0,39.2054,39.2611,39.1497,39.2054,110100.0
2013-12-11 11:30:00,63.35,63.51,63.35,63.48,85500.0,39.1992,39.2982,39.1992,39.2796,85500.0
2013-12-11 12:00:00,63.48,63.52,63.3,63.35,77900.0,39.2796,39.3044,39.1683,39.1992,77900.0
2013-12-11 12:30:00,63.34,63.44,63.32,63.41,96600.0,39.193,39.2549,39.1806,39.2363,96600.0
2013-12-11 13:00:00,63.41,63.61,63.37,63.59,107100.0,39.2363,39.3601,39.2116,39.3477,107100.0
2013-12-11 13:30:00,63.6,63.68,63.55,63.64,117500.0,39.3539,39.4034,39.323,39.3786,117500.0
2013-12-11 14:00:00,63.65,63.66,63.27,63.32,104900.0,39.3848,39.391,39.1497,39.1806,104900.0
2013-12-11 14:30:00,63.32,63.35,63.14,63.17,105900.0,39.1806,39.1992,39.0693,39.0878,105900.0
2013-12-11 15:00:00,63.17,63.4,63.17,63.33,249000.0,39.0878,39.2301,39.0878,39.1868,249000.0
2013-12-11 15:30:00,63.32,63.35,63.15,63.25,527100.0,39.1806,39.1992,39.0754,39.1373,527100.0
2013-12-12 09:30:00,63.18,63.82,63.09,63.64,171700.0,39.094,39.49,39.0383,39.3786,171700.0
2013-12-12 10:00:00,63.64,63.64,63.28,63.56,261900.0,39.3786,39.3786,39.1559,39.3291,261900.0
2013-12-12 10:30:00,63.58,63.75,63.42,63.68,446000.0,39.3415,39.4467,39.2425,39.4034,446000.0
2013-12-12 11:00:00,63.68,63.83,63.48,63.54,201900.0,39.4034,39.4962,39.2796,39.3168,201900.0
2013-12-12 11:30:00,63.55,63.76,63.55,63.72,97200.0,39.323,39.4529,39.323,39.4281,97200.0
2013-12-12 12:00:00,63.7,63.73,63.35,63.46,121300.0,39.4158,39.4343,39.1992,39.2673,121300.0
2013-12-12 12:30:00,63.46,63.49,63.36,63.4,99100.0,39.2673,39.2858,39.2054,39.2301,99100.0
2013-12-12 13:00:00,63.4,63.59,63.4,63.55,85200.0,39.2301,39.3477,39.2301,39.323,85200.0
2013-12-12 13:30:00,63.55,63.59,63.42,63.45,93800.0,39.323,39.3477,39.2425,39.2611,93800.0
2013-12-12 14:00:00,63.45,63.74,63.45,63.64,141600.0,39.2611,39.4405,39.2611,39.3786,141600.0
2013-12-12 14:30:00,63.64,63.87,63.64,63.85,199000.0,39.3786,39.521,39.3786,39.5086,199000.0
2013-12-12 15:00:00,63.84,63.85,63.64,63.65,185600.0,39.5024,39.5086,39.3786,39.3848,185600.0
2013-12-12 15:30:00,63.65,63.75,63.43,63.5,436200.0,39.3848,39.4467,39.2487,39.292,436200.0
2013-12-13 09:30:00,63.47,63.91,63.43,63.59,275200.0,39.2735,39.5457,39.2487,39.3477,275200.0
2013-12-13 10:00:00,63.59,63.68,63.46,63.63,261000.0,39.3477,39.4034,39.2673,39.3725,261000.0
2013-12-13 10:30:00,63.64,63.7,63.5,63.53,98900.0,39.3786,39.4158,39.292,39.3106,98900.0
2013-12-13 11:00:00,63.54,63.71,63.38,63.66,155600.0,39.3168,39.422,39.2178,39.391,155600.0
2013-12-13 11:30:00,63.66,63.66,63.46,63.58,84500.0,39.391,39.391,39.2673,39.3415,84500.0
2013-12-13 12:00:00,63.57,63.72,63.56,63.72,103600.0,39.3353,39.4281,39.3291,39.4281,103600.0
2013-12-13 12:30:00,63.73,63.82,63.72,63.82,107600.0,39.4343,39.49,39.4281,39.49,107600.0
2013-12-13 13:00:00,63.84,63.86,63.65,63.72,81500.0,39.5024,39.5148,39.3848,39.4281,81500.0
2013-12-13 13:30:00,63.72,63.78,63.67,63.7,71300.0,39.4281,39.4653,39.3972,39.4158,71300.0
2013-12-13 14:00:00,63.69,63.71,63.47,63.48,130000.0,39.4096,39.422,39.2735,39.2796,130000.0
2013-12-13 14:30:00,63.49,63.65,63.49,63.65,89800.0,39.2858,39.3848,39.2858,39.3848,89800.0
2013-12-13 15:00:00,63.65,63.69,63.6,63.67,145000.0,39.3848,39.4096,39.3539,39.3972,145000.0
2013-12-13 15:30:00,63.68,63.75,63.55,63.58,339300.0,39.4034,39.4467,39.323,39.3415,339300.0
2013-12-16 09:30:00,63.65,64.42,63.65,64.26,205700.0,39.3848,39.8613,39.3848,39.7623,205700.0
2013-12-16 10:00:00,64.25,64.4,63.93,63.97,147100.0,39.7561,39.8489,39.5581,39.5828,147100.0
2013-12-16 10:30:00,63.96,63.96,63.77,63.93,124300.0,39.5767,39.5767,39.4591,39.5581,124300.0
2013-12-16 11:00:00,63.94,64.04,63.84,63.88,184500.0,39.5643,39.6262,39.5024,39.5272,184500.0
2013-12-16 11:30:00,63.9,63.9,63.72,63.79,75800.0,39.5395,39.5395,39.4281,39.4715,75800.0
2013-12-16 12:00:00,63.78,63.79,63.58,63.6,84000.0,39.4653,39.4715,39.3415,39.3539,84000.0
2013-12-16 12:30:00,63.61,63.69,63.58,63.67,79300.0,39.3601,39.4096,39.3415,39.3972,79300.0
2013-12-16 13:00:00,63.68,63.73,63.64,63.69,68800.0,39.4034,39.4343,39.3786,39.4096,68800.0
2013-12-16 13:30:00,63.69,63.88,63.65,63.85,68900.0,39.4096,39.5272,39.3848,39.5086,68900.0
2013-12-16 14:00:00,63.85,64.03,63.84,63.99,85500.0,39.5086,39.62,39.5024,39.5952,85500.0
2013-12-16 14:30:00,63.99,64.06,63.93,63.98,77600.0,39.5952,39.6385,39.5581,39.589,77600.0
2013-12-16 15:00:00,63.99,64.02,63.84,63.88,95300.0,39.5952,39.6138,39.5024,39.5272,95300.0
2013-12-16 15:30:00,63.88,63.96,63.8,63.85,366200.0,39.5272,39.5767,39.4776,39.5086,366200.0
2013-12-17 09:30:00,63.85,63.95,63.51,63.65,97000.0,39.5086,39.5705,39.2982,39.3848,97000.0
2013-12-17 10:00:00,63.62,63.75,63.62,63.74,103600.0,39.3663,39.4467,39.3663,39.4405,103600.0
2013-12-17 10:30:00,63.73,63.93,63.73,63.81,210200.0,39.4343,39.5581,39.4343,39.4838,210200.0
2013-12-17 11:00:00,63.81,63.9,63.69,63.7,119900.0,39.4838,39.5395,39.4096,39.4158,119900.0
2013-12-17 11:30:00,63.69,63.79,63.66,63.72,90800.0,39.4096,39.4715,39.391,39.4281,90800.0
2013-12-17 12:00:00,63.72,63.75,63.59,63.6,91500.0,39.4281,39.4467,39.3477,39.3539,91500.0
2013-12-17 12:30:00,63.61,63.96,63.61,63.94,178400.0,39.3601,39.5767,39.3601,39.5643,178400.0
2013-12-17 13:00:00,63.94,63.94,63.8,63.89,103100.0,39.5643,39.5643,39.4776,39.5333,103100.0
2013-12-17 13:30:00,63.88,63.93,63.83,63.88,98100.0,39.5272,39.5581,39.4962,39.5272,98100.0
2013-12-17 14:00:00,63.88,64.14,63.87,64.14,121900.0,39.5272,39.688,39.521,39.688,121900.0
2013-12-17 14:30:00,64.13,64.15,63.96,64.01,97600.0,39.6818,39.6942,39.5767,39.6076,97600.0
2013-12-17 15:00:00,64.02,64.1,64.01,64.08,102900.0,39.6138,39.6633,39.6076,39.6509,102900.0
2013-12-17 15:30:00,64.08,64.09,63.88,63.88,298300.0,39.6509,39.6571,39.5272,39.5272,298300.0
2013-12-18 09:30:00,63.99,64.22,63.78,64.17,124500.0,39.5952,39.7375,39.4653,39.7066,124500.0
2013-12-18 10:00:00,64.2,64.22,63.86,63.87,94500.0,39.7252,39.7375,39.5148,39.521,94500.0
2013-12-18 10:30:00,63.88,63.92,63.8,63.9,118800.0,39.5272,39.5519,39.4776,39.5395,118800.0
2013-12-18 11:00:00,63.89,63.96,63.85,63.91,69600.0,39.5333,39.5767,39.5086,39.5457,69600.0
2013-12-18 11:30:00,63.9,63.92,63.74,63.75,76000.0,39.5395,39.5519,39.4405,39.4467,76000.0
2013-12-18 12:00:00,63.75,63.79,63.65,63.68,57600.0,39.4467,39.4715,39.3848,39.4034,57600.0
2013-12-18 12:30:00,63.68,63.79,63.58,63.63,80900.0,39.4034,39.4715,39.3415,39.3725,80900.0
2013-12-18 13:00:00,63.59,63.61,63.3,63.33,136400.0,39.3477,39.3601,39.1683,39.1868,136400.0
2013-12-18 13:30:00,63.34,63.59,63.23,63.43,159600.0,39.193,39.3477,39.1249,39.2487,159600.0
2013-12-18 14:00:00,63.41,64.35,63.13,64.21,320900.0,39.2363,39.818,39.0631,39.7313,320900.0
2013-12-18 14:30:00,64.22,64.82,64.22,64.53,337300.0,39.7375,40.1088,39.7375,39.9294,337300.0
2013-12-18 15:00:00,64.53,64.74,64.42,64.51,306300.0,39.9294,40.0593,39.8613,39.917,306300.0
2013-12-18 15:30:00,64.51,64.85,64.45,64.8,672100.0,39.917,40.1274,39.8799,40.0964,672100.0
2013-12-19 09:30:00,64.57,64.72,63.7,63.94,200800.0,39.9541,40.0469,39.4158,39.5643,200800.0
2013-12-19 10:00:00,63.94,64.09,63.74,64.0,137100.0,39.5643,39.6571,39.4405,39.6014,137100.0
2013-12-19 10:30:00,64.02,64.39,63.96,64.35,148800.0,39.6138,39.8427,39.5767,39.818,148800.0
2013-12-19 11:00:00,64.35,64.35,64.09,64.29,186500.0,39.818,39.818,39.6571,39.7808,186500.0
2013-12-19 11:30:00,64.29,64.5,64.26,64.45,84700.0,39.7808,39.9108,39.7623,39.8799,84700.0
2013-12-19 12:00:00,64.45,64.45,64.26,64.35,75400.0,39.8799,39.8799,39.7623,39.818,75400.0
2013-12-19 12:30:00,64.34,64.35,64.22,64.28,58900.0,39.8118,39.818,39.7375,39.7747,58900.0
2013-12-19 13:00:00,64.28,64.43,64.24,64.41,73300.0,39.7747,39.8675,39.7499,39.8551,73300.0
2013-12-19 13:30:00,64.41,64.47,64.36,64.41,94000.0,39.8551,39.8922,39.8242,39.8551,94000.0
2013-12-19 14:00:00,64.41,64.45,64.31,64.32,102500.0,39.8551,39.8799,39.7932,39.7994,102500.0
2013-12-19 14:30:00,64.31,64.48,64.29,64.45,93800.0,39.7932,39.8984,39.7808,39.8799,93800.0
2013-12-19 15:00:00,64.44,64.53,64.42,64.44,131300.0,39.8737,39.9294,39.8613,39.8737,131300.0
2013-12-19 15:30:00,64.44,64.57,64.38,64.51,498200.0,39.8737,39.9541,39.8365,39.917,498200.0
2013-12-20 09:30:00,64.84,64.96,64.57,64.65,871000.0,40.1212,40.1954,39.9541,40.0036,871000.0
2013-12-20 10:00:00,64.65,64.69,64.3,64.39,285600.0,40.0036,40.0284,39.787,39.8427,285600.0
2013-12-20 10:30:00,64.37,64.54,64.3,64.33,229800.0,39.8303,39.9355,39.787,39.8056,229800.0
2013-12-20 11:00:00,64.33,64.56,64.26,64.52,221800.0,39.8056,39.9479,39.7623,39.9232,221800.0
2013-12-20 11:30:00,64.52,64.8,64.52,64.69,225300.0,39.9232,40.0964,39.9232,40.0284,225300.0
2013-12-20 12:00:00,64.69,64.71,64.47,64.69,104500.0,40.0284,40.0407,39.8922,40.0284,104500.0
2013-12-20 12:30:00,64.69,64.81,64.67,64.78,89800.0,40.0284,40.1026,40.016,40.084,89800.0
2013-12-20 13:00:00,64.78,64.88,64.73,64.76,122400.0,40.084,40.1459,40.0531,40.0717,122400.0
2013-12-20 13:30:00,64.75,64.81,64.67,64.78,141500.0,40.0655,40.1026,40.016,40.084,141500.0
2013-12-20 14:00:00,64.79,64.8,64.64,64.64,139800.0,40.0902,40.0964,39.9974,39.9974,139800.0
2013-12-20 14:30:00,64.64,64.66,64.54,64.54,134100.0,39.9974,40.0098,39.9355,39.9355,134100.0
2013-12-20 15:00:00,64.55,64.56,64.35,64.36,269800.0,39.9417,39.9479,39.818,39.8242,269800.0
2013-12-20 15:30:00,64.36,64.59,64.33,64.55,529000.0,39.8242,39.9665,39.8056,39.9417,529000.0
2013-12-23 09:30:00,64.6,65.07,64.56,64.74,271000.0,39.9727,40.2635,39.9479,40.0593,271000.0
2013-12-23 10:00:00,64.73,64.73,64.23,64.25,213900.0,40.0531,40.0531,39.7437,39.7561,213900.0
2013-12-23 10:30:00,64.26,64.45,64.26,64.44,185200.0,39.7623,39.8799,39.7623,39.8737,185200.0
2013-12-23 11:00:00,64.44,64.58,64.39,64.46,165500.0,39.8737,39.9603,39.8427,39.886,165500.0
2013-12-23 11:30:00,64.45,64.54,64.42,64.49,58500.0,39.8799,39.9355,39.8613,39.9046,58500.0
2013-12-23 12:00:00,64.49,64.59,64.43,64.54,77800.0,39.9046,39.9665,39.8675,39.9355,77800.0
2013-12-23 12:30:00,64.54,64.54,64.38,64.43,78700.0,39.9355,39.9355,39.8365,39.8675,78700.0
2013-12-23 13:00:00,64.43,64.43,64.25,64.3,73600.0,39.8675,39.8675,39.7561,39.787,73600.0
2013-12-23 13:30:00,64.3,64.3,64.18,64.25,82800.0,39.787,39.787,39.7128,39.7561,82800.0
2013-12-23 14:00:00,64.24,64.29,64.15,64.17,102400.0,39.7499,39.7808,39.6942,39.7066,102400.0
2013-12-23 14:30:00,64.18,64.25,64.12,64.12,96700.0,39.7128,39.7561,39.6757,39.6757,96700.0
2013-12-23 15:00:00,64.13,64.19,64.05,64.16,181300.0,39.6818,39.719,39.6323,39.7004,181300.0
2013-12-23 15:30:00,64.15,64.56,64.09,64.13,337400.0,39.6942,39.9479,39.6571,39.6818,337400.0
2013-12-24 09:30:00,64.31,64.5,63.93,64.45,130500.0,39.7932,39.9108,39.5581,39.8799,130500.0
2013-12-24 10:00:00,64.43,64.69,64.4,64.65,87000.0,39.8675,40.0284,39.8489,40.0036,87000.0
2013-12-24 10:30:00,64.64,64.93,64.62,64.81,258600.0,39.9974,40.1769,39.985,40.1026,258600.0
2013-12-24 11:00:00,64.81,64.81,64.61,64.64,75000.0,40.1026,40.1026,39.9789,39.9974,75000.0
2013-12-24 11:30:00,64.65,64.88,64.57,64.87,77200.0,40.0036,40.1459,39.9541,40.1397,77200.0
2013-12-24 12:00:00,64.87,64.88,64.72,64.74,85100.0,40.1397,40.1459,40.0469,40.0593,85100.0
2013-12-24 12:30:00,64.74,64.79,64.63,64.65,166000.0,40.0593,40.0902,39.9912,40.0036,166000.0
2013-12-26 09:30:00,64.65,64.92,64.46,64.55,113700.0,40.0036,40.1707,39.886,39.9417,113700.0
2013-12-26 10:00:00,64.55,64.58,64.25,64.32,69500.0,39.9417,39.9603,39.7561,39.7994,69500.0
2013-12-26 10:30:00,64.34,64.47,64.3,64.45,89400.0,39.8118,39.8922,39.787,39.8799,89400.0
2013-12-26 11:00:00,64.45,64.45,64.25,64.3,67400.0,39.8799,39.8799,39.7561,39.787,67400.0
2013-12-26 11:30:00,64.3,64.4,64.19,64.23,65600.0,39.787,39.8489,39.719,39.7437,65600.0
2013-12-26 12:00:00,64.23,64.24,64.1,64.17,59100.0,39.7437,39.7499,39.6633,39.7066,59100.0
2013-12-26 12:30:00,64.19,64.3,64.18,64.23,101400.0,39.719,39.787,39.7128,39.7437,101400.0
2013-12-26 13:00:00,64.23,64.28,64.21,64.22,47200.0,39.7437,39.7747,39.7313,39.7375,47200.0
2013-12-26 13:30:00,64.23,64.23,64.12,64.19,91000.0,39.7437,39.7437,39.6757,39.719,91000.0
2013-12-26 14:00:00,64.2,64.38,64.2,64.37,84900.0,39.7252,39.8365,39.7252,39.8303,84900.0
2013-12-26 14:30:00,64.38,64.51,64.35,64.51,85700.0,39.8365,39.917,39.818,39.917,85700.0
2013-12-26 15:00:00,64.51,64.55,64.36,64.38,115700.0,39.917,39.9417,39.8242,39.8365,115700.0
2013-12-26 15:30:00,64.38,64.45,64.32,64.43,233400.0,39.8365,39.8799,39.7994,39.8675,233400.0
2013-12-27 09:30:00,64.59,64.7,64.38,64.58,146000.0,39.9665,40.0345,39.8365,39.9603,146000.0
2013-12-27 10:00:00,64.55,64.59,64.33,64.36,109500.0,39.9417,39.9665,39.8056,39.8242,109500.0
2013-12-27 10:30:00,64.35,64.4,64.19,64.25,113000.0,39.818,39.8489,39.719,39.7561,113000.0
2013-12-27 11:00:00,64.26,64.3,64.13,64.19,111100.0,39.7623,39.787,39.6818,39.719,111100.0
2013-12-27 11:30:00,64.2,64.41,64.17,64.36,72300.0,39.7252,39.8551,39.7066,39.8242,72300.0
2013-12-27 12:00:00,64.35,64.46,64.31,64.45,64600.0,39.818,39.886,39.7932,39.8799,64600.0
2013-12-27 12:30:00,64.44,64.49,64.34,64.38,41400.0,39.8737,39.9046,39.8118,39.8365,41400.0
2013-12-27 13:00:00,64.38,64.41,64.24,64.24,38400.0,39.8365,39.8551,39.7499,39.7499,38400.0
2013-12-27 13:30:00,64.26,64.26,64.16,64.21,39800.0,39.7623,39.7623,39.7004,39.7313,39800.0
2013-12-27 14:00:00,64.22,64.41,64.21,64.38,72100.0,39.7375,39.8551,39.7313,39.8365,72100.0
2013-12-27 14:30:00,64.39,64.45,64.33,64.37,63700.0,39.8427,39.8799,39.8056,39.8303,63700.0
2013-12-27 15:00:00,64.37,64.43,64.36,64.42,66300.0,39.8303,39.8675,39.8242,39.8613,66300.0
2013-12-27 15:30:00,64.43,64.46,64.37,64.41,139700.0,39.8675,39.886,39.8303,39.8551,139700.0
2013-12-30 09:30:00,64.39,64.83,64.36,64.6,67900.0,39.8427,40.115,39.8242,39.9727,67900.0
2013-12-30 10:00:00,64.6,64.7,64.54,64.67,71200.0,39.9727,40.0345,39.9355,40.016,71200.0
2013-12-30 10:30:00,64.67,64.74,64.63,64.7,79300.0,40.016,40.0593,39.9912,40.0345,79300.0
2013-12-30 11:00:00,64.69,64.7,64.57,64.57,55500.0,40.0284,40.0345,39.9541,39.9541,55500.0
2013-12-30 11:30:00,64.57,64.59,64.31,64.32,93500.0,39.9541,39.9665,39.7932,39.7994,93500.0
2013-12-30 12:00:00,64.32,64.38,64.24,64.26,76200.0,39.7994,39.8365,39.7499,39.7623,76200.0
2013-12-30 12:30:00,64.27,64.28,64.14,64.18,55800.0,39.7685,39.7747,39.688,39.7128,55800.0
2013-12-30 13:00:00,64.18,64.23,64.13,64.18,88100.0,39.7128,39.7437,39.6818,39.7128,88100.0
2013-12-30 13:30:00,64.18,64.33,64.14,64.32,97900.0,39.7128,39.8056,39.688,39.7994,97900.0
2013-12-30 14:00:00,64.33,64.45,64.3,64.32,118200.0,39.8056,39.8799,39.787,39.7994,118200.0
2013-12-30 14:30:00,64.31,64.46,64.31,64.43,67800.0,39.7932,39.886,39.7932,39.8675,67800.0
2013-12-30 15:00:00,64.43,64.44,64.29,64.35,96200.0,39.8675,39.8737,39.7808,39.818,96200.0
2013-12-30 15:30:00,64.35,64.41,64.32,64.4,339000.0,39.818,39.8551,39.7994,39.8489,339000.0
2013-12-31 09:30:00,64.4,64.65,64.33,64.36,150700.0,39.8489,40.0036,39.8056,39.8242,150700.0
2013-12-31 10:00:00,64.38,64.59,64.36,64.49,134900.0,39.8365,39.9665,39.8242,39.9046,134900.0
2013-12-31 10:30:00,64.47,64.61,64.44,64.55,71700.0,39.8922,39.9789,39.8737,39.9417,71700.0
2013-12-31 11:00:00,64.55,64.69,64.55,64.68,71900.0,39.9417,40.0284,39.9417,40.0222,71900.0
2013-12-31 11:30:00,64.69,64.77,64.69,64.77,55700.0,40.0284,40.0779,40.0284,40.0779,55700.0
2013-12-31 12:00:00,64.77,64.82,64.73,64.78,53100.0,40.0779,40.1088,40.0531,40.084,53100.0
2013-12-31 12:30:00,64.78,64.83,64.68,64.72,67500.0,40.084,40.115,40.0222,40.0469,67500.0
2013-12-31 13:00:00,64.73,64.84,64.66,64.83,83900.0,40.0531,40.1212,40.0098,40.115,83900.0
2013-12-31 13:30:00,64.83,64.86,64.75,64.77,62400.0,40.115,40.1335,40.0655,40.0779,62400.0
2013-12-31 14:00:00,64.78,64.8,64.56,64.57,64200.0,40.084,40.0964,39.9479,39.9541,64200.0
2013-12-31 14:30:00,64.58,64.59,64.48,64.55,68500.0,39.9603,39.9665,39.8984,39.9417,68500.0
2013-12-31 15:00:00,64.56,64.67,64.52,64.57,134100.0,39.9479,40.016,39.9232,39.9541,134100.0
2013-12-31 15:30:00,64.58,64.83,64.58,64.69,281900.0,39.9603,40.115,39.9603,40.0284,281900.0
2014-01-02 09:30:00,64.61,64.64,64.03,64.1,264900.0,39.9789,39.9974,39.62,39.6633,264900.0
2014-01-02 10:00:00,64.1,64.23,63.97,64.18,127600.0,39.6633,39.7437,39.5828,39.7128,127600.0
2014-01-02 10:30:00,64.19,64.32,64.11,64.12,137500.0,39.719,39.7994,39.6695,39.6757,137500.0
2014-01-02 11:00:00,64.12,64.14,64.03,64.07,103100.0,39.6757,39.688,39.62,39.6447,103100.0
2014-01-02 11:30:00,64.06,64.08,63.83,63.97,164000.0,39.6385,39.6509,39.4962,39.5828,164000.0
2014-01-02 12:00:00,63.97,63.97,63.68,63.71,119200.0,39.5828,39.5828,39.4034,39.422,119200.0
2014-01-02 12:30:00,63.71,63.8,63.63,63.71,340000.0,39.422,39.4776,39.3725,39.422,340000.0
2014-01-02 13:00:00,63.71,63.81,63.7,63.74,117000.0,39.422,39.4838,39.4158,39.4405,117000.0
2014-01-02 13:30:00,63.75,63.82,63.73,63.78,141300.0,39.4467,39.49,39.4343,39.4653,141300.0
2014-01-02 14:00:00,63.77,63.8,63.44,63.54,242100.0,39.4591,39.4776,39.2549,39.3168,242100.0
2014-01-02 14:30:00,63.54,63.64,63.54,63.58,87700.0,39.3168,39.3786,39.3168,39.3415,87700.0
2014-01-02 15:00:00,63.58,63.82,63.54,63.77,175300.0,39.3415,39.49,39.3168,39.4591,175300.0
2014-01-02 15:30:00,63.77,63.78,63.57,63.58,449600.0,39.4591,39.4653,39.3353,39.3415,449600.0
2014-01-03 09:30:00,63.58,63.87,63.34,63.49,206600.0,39.3415,39.521,39.193,39.2858,206600.0
2014-01-03 10:00:00,63.49,63.75,63.48,63.65,148900.0,39.2858,39.4467,39.2796,39.3848,148900.0
2014-01-03 10:30:00,63.65,63.84,63.57,63.64,120400.0,39.3848,39.5024,39.3353,39.3786,120400.0
2014-01-03 11:00:00,63.65,63.73,63.41,63.42,129000.0,39.3848,39.4343,39.2363,39.2425,129000.0
2014-01-03 11:30:00,63.42,63.52,63.24,63.33,175200.0,39.2425,39.3044,39.1311,39.1868,175200.0
2014-01-03 12:00:00,63.33,63.36,63.14,63.29,117200.0,39.1868,39.2054,39.0693,39.1621,117200.0
2014-01-03 12:30:00,63.3,63.33,63.23,63.23,61000.0,39.1683,39.1868,39.1249,39.1249,61000.0
2014-01-03 13:00:00,63.24,63.38,63.24,63.31,95200.0,39.1311,39.2178,39.1311,39.1745,95200.0
2014-01-03 13:30:00,63.3,63.35,63.24,63.3,72100.0,39.1683,39.1992,39.1311,39.1683,72100.0
2014-01-03 14:00:00,63.3,63.45,63.3,63.44,102900.0,39.1683,39.2611,39.1683,39.2549,102900.0
2014-01-03 14:30:00,63.44,63.73,63.41,63.63,104600.0,39.2549,39.4343,39.2363,39.3725,104600.0
2014-01-03 15:00:00,63.62,63.84,63.62,63.69,170500.0,39.3663,39.5024,39.3663,39.4096,170500.0
2014-01-03 15:30:00,63.7,63.71,63.46,63.5,294500.0,39.4158,39.422,39.2673,39.292,294500.0
2014-01-06 09:30:00,63.64,63.81,63.3,63.55,164700.0,39.3786,39.4838,39.1683,39.323,164700.0
2014-01-06 10:00:00,63.57,63.71,63.42,63.52,165900.0,39.3353,39.422,39.2425,39.3044,165900.0
2014-01-06 10:30:00,63.54,63.68,63.44,63.44,131800.0,39.3168,39.4034,39.2549,39.2549,131800.0
2014-01-06 11:00:00,63.43,63.49,63.28,63.45,147100.0,39.2487,39.2858,39.1559,39.2611,147100.0
2014-01-06 11:30:00,63.45,63.48,63.29,63.42,86200.0,39.2611,39.2796,39.1621,39.2425,86200.0
2014-01-06 12:00:00,63.42,63.47,63.26,63.27,86700.0,39.2425,39.2735,39.1435,39.1497,86700.0
2014-01-06 12:30:00,63.26,63.47,63.25,63.4,111300.0,39.1435,39.2735,39.1373,39.2301,111300.0
2014-01-06 13:00:00,63.41,63.53,63.39,63.51,78200.0,39.2363,39.3106,39.224,39.2982,78200.0
2014-01-06 13:30:00,63.5,63.72,63.5,63.69,132200.0,39.292,39.4281,39.292,39.4096,132200.0
2014-01-06 14:00:00,63.69,63.71,63.58,63.6,132700.0,39.4096,39.422,39.3415,39.3539,132700.0
2014-01-06 14:30:00,63.59,63.65,63.48,63.55,117900.0,39.3477,39.3848,39.2796,39.323,117900.0
2014-01-06 15:00:00,63.55,63.62,63.49,63.55,129700.0,39.323,39.3663,39.2858,39.323,129700.0
2014-01-06 15:30:00,63.55,63.61,63.49,63.51,323600.0,39.323,39.3601,39.2858,39.2982,323600.0
2014-01-07 09:30:00,63.81,64.27,63.7,64.11,194700.0,39.4838,39.7685,39.4158,39.6695,194700.0
2014-01-07 10:00:00,64.11,64.47,64.11,64.38,197700.0,39.6695,39.8922,39.6695,39.8365,197700.0
2014-01-07 10:30:00,64.38,64.54,64.28,64.47,187900.0,39.8365,39.9355,39.7747,39.8922,187900.0
2014-01-07 11:00:00,64.47,64.65,64.46,64.53,152300.0,39.8922,40.0036,39.886,39.9294,152300.0
2014-01-07 11:30:00,64.53,64.71,64.53,64.59,166200.0,39.9294,40.0407,39.9294,39.9665,166200.0
2014-01-07 12:00:00,64.59,64.7,64.52,64.69,149400.0,39.9665,40.0345,39.9232,40.0284,149400.0
2014-01-07 12:30:00,64.68,64.71,64.6,64.67,109100.0,40.0222,40.0407,39.9727,40.016,109100.0
2014-01-07 13:00:00,64.66,64.66,64.49,64.5,92000.0,40.0098,40.0098,39.9046,39.9108,92000.0
2014-01-07 13:30:00,64.49,64.64,64.47,64.5,109900.0,39.9046,39.9974,39.8922,39.9108,109900.0
2014-01-07 14:00:00,64.5,64.72,64.46,64.7,144400.0,39.9108,40.0469,39.886,40.0345,144400.0
2014-01-07 14:30:00,64.7,64.74,64.58,64.61,149900.0,40.0345,40.0593,39.9603,39.9789,149900.0
2014-01-07 15:00:00,64.62,64.66,64.52,64.58,174400.0,39.985,40.0098,39.9232,39.9603,174400.0
2014-01-07 15:30:00,64.58,64.74,64.52,64.69,491400.0,39.9603,40.0593,39.9232,40.0284,491400.0
2014-01-08 09:30:00,64.53,64.6,64.24,64.34,223800.0,39.9294,39.9727,39.7499,39.8118,223800.0
2014-01-08 10:00:00,64.33,64.77,64.3,64.6,199300.0,39.8056,40.0779,39.787,39.9727,199300.0
2014-01-08 10:30:00,64.59,64.93,64.51,64.86,288100.0,39.9665,40.1769,39.917,40.1335,288100.0
2014-01-08 11:00:00,64.85,64.88,64.72,64.83,272000.0,40.1274,40.1459,40.0469,40.115,272000.0
2014-01-08 11:30:00,64.84,64.99,64.82,64.91,194700.0,40.1212,40.214,40.1088,40.1645,194700.0
2014-01-08 12:00:00,64.9,64.93,64.73,64.89,220900.0,40.1583,40.1769,40.0531,40.1521,220900.0
2014-01-08 12:30:00,64.89,64.92,64.73,64.81,276200.0,40.1521,40.1707,40.0531,40.1026,276200.0
2014-01-08 13:00:00,64.81,64.93,64.73,64.93,110600.0,40.1026,40.1769,40.0531,40.1769,110600.0
2014-01-08 13:30:00,64.93,65.09,64.92,64.98,168100.0,40.1769,40.2759,40.1707,40.2078,168100.0
2014-01-08 14:00:00,64.97,65.13,64.79,64.81,204200.0,40.2016,40.3006,40.0902,40.1026,204200.0
2014-01-08 14:30:00,64.82,64.91,64.69,64.77,155700.0,40.1088,40.1645,40.0284,40.0779,155700.0
2014-01-08 15:00:00,64.77,64.86,64.62,64.65,205300.0,40.0779,40.1335,39.985,40.0036,205300.0
2014-01-08 15:30:00,64.64,64.86,64.63,64.75,418100.0,39.9974,40.1335,39.9912,40.0655,418100.0
2014-01-09 09:30:00,65.34,65.67,65.16,65.64,428600.0,40.4306,40.6348,40.3192,40.6162,428600.0
2014-01-09 10:00:00,65.65,66.05,65.61,65.95,433800.0,40.6224,40.8699,40.5976,40.808,433800.0
2014-01-09 10:30:00,65.97,66.21,65.91,65.98,320000.0,40.8204,40.9689,40.7833,40.8266,320000.0
2014-01-09 11:00:00,65.96,66.29,65.91,66.16,336900.0,40.8142,41.0184,40.7833,40.938,336900.0
2014-01-09 11:30:00,66.16,66.2,65.97,66.07,170700.0,40.938,40.9627,40.8204,40.8823,170700.0
2014-01-09 12:00:00,66.07,66.11,65.91,65.99,99500.0,40.8823,40.907,40.7833,40.8328,99500.0
2014-01-09 12:30:00,65.99,66.16,65.98,66.13,142400.0,40.8328,40.938,40.8266,40.9194,142400.0
2014-01-09 13:00:00,66.14,66.17,66.0,66.15,98600.0,40.9256,40.9441,40.8389,40.9318,98600.0
2014-01-09 13:30:00,66.13,66.31,66.11,66.22,123000.0,40.9194,41.0308,40.907,40.9751,123000.0
2014-01-09 14:00:00,66.22,66.26,66.04,66.19,148100.0,40.9751,40.9998,40.8637,40.9565,148100.0
2014-01-09 14:30:00,66.19,66.39,66.12,66.25,151000.0,40.9565,41.0803,40.9132,40.9936,151000.0
2014-01-09 15:00:00,66.26,66.44,66.19,66.33,179900.0,40.9998,41.1112,40.9565,41.0431,179900.0
2014-01-09 15:30:00,66.34,66.43,66.24,66.33,489400.0,41.0493,41.105,40.9875,41.0431,489400.0
2014-01-10 09:30:00,66.65,67.82,66.59,67.27,448000.0,41.2411,41.9651,41.204,41.6248,448000.0
2014-01-10 10:00:00,67.25,67.25,66.97,67.11,320300.0,41.6124,41.6124,41.4392,41.5258,320300.0
2014-01-10 10:30:00,67.14,67.47,66.95,67.26,243000.0,41.5443,41.7485,41.4268,41.6186,243000.0
2014-01-10 11:00:00,67.25,67.37,67.1,67.3,309400.0,41.6124,41.6867,41.5196,41.6434,309400.0
2014-01-10 11:30:00,67.3,67.53,67.23,67.46,268800.0,41.6434,41.7857,41.6,41.7424,268800.0
2014-01-10 12:00:00,67.45,67.62,67.31,67.51,168600.0,41.7362,41.8414,41.6495,41.7733,168600.0
2014-01-10 12:30:00,67.51,67.67,67.49,67.52,142600.0,41.7733,41.8723,41.7609,41.7795,142600.0
2014-01-10 13:00:00,67.52,67.62,67.49,67.56,137400.0,41.7795,41.8414,41.7609,41.8042,137400.0
2014-01-10 13:30:00,67.56,67.71,67.54,67.56,209900.0,41.8042,41.897,41.7919,41.8042,209900.0
2014-01-10 14:00:00,67.57,67.73,67.56,67.63,175800.0,41.8104,41.9094,41.8042,41.8475,175800.0
2014-01-10 14:30:00,67.62,67.65,67.51,67.54,168100.0,41.8414,41.8599,41.7733,41.7919,168100.0
2014-01-10 15:00:00,67.54,67.69,67.54,67.67,296100.0,41.7919,41.8847,41.7919,41.8723,296100.0
2014-01-10 15:30:00,67.66,67.78,67.61,67.78,651000.0,41.8661,41.9404,41.8352,41.9404,651000.0
2014-01-13 09:30:00,67.77,68.47,67.77,68.2,351500.0,41.9342,42.3673,41.9342,42.2002,351500.0
2014-01-13 10:00:00,68.2,68.21,67.96,68.06,259200.0,42.2002,42.2064,42.0517,42.1136,259200.0
2014-01-13 10:30:00,68.06,68.11,67.68,67.69,133100.0,42.1136,42.1446,41.8785,41.8847,133100.0
2014-01-13 11:00:00,67.7,67.85,67.59,67.8,103200.0,41.8909,41.9837,41.8228,41.9527,103200.0
2014-01-13 11:30:00,67.8,68.08,67.78,67.99,92900.0,41.9527,42.126,41.9404,42.0703,92900.0
2014-01-13 12:00:00,67.99,67.99,67.53,67.53,93000.0,42.0703,42.0703,41.7857,41.7857,93000.0
2014-01-13 12:30:00,67.53,67.6,67.42,67.43,81700.0,41.7857,41.829,41.7176,41.7238,81700.0
2014-01-13 13:00:00,67.42,67.55,67.38,67.43,74400.0,41.7176,41.798,41.6929,41.7238,74400.0
2014-01-13 13:30:00,67.42,67.56,67.36,67.51,93800.0,41.7176,41.8042,41.6805,41.7733,93800.0
2014-01-13 14:00:00,67.51,67.55,67.19,67.21,186000.0,41.7733,41.798,41.5753,41.5877,186000.0
2014-01-13 14:30:00,67.22,67.31,67.07,67.1,178100.0,41.5938,41.6495,41.501,41.5196,178100.0
2014-01-13 15:00:00,67.1,67.3,67.01,67.28,334500.0,41.5196,41.6434,41.4639,41.631,334500.0
2014-01-13 15:30:00,67.27,67.3,67.06,67.15,472000.0,41.6248,41.6434,41.4948,41.5505,472000.0
2014-01-14 09:30:00,67.2,67.43,66.82,67.05,144100.0,41.5815,41.7238,41.3463,41.4887,144100.0
2014-01-14 10:00:00,67.12,67.2,66.98,67.05,128100.0,41.532,41.5815,41.4453,41.4887,128100.0
2014-01-14 10:30:00,67.05,67.18,66.97,67.09,109200.0,41.4887,41.5691,41.4392,41.5134,109200.0
2014-01-14 11:00:00,67.09,67.28,67.01,67.14,127000.0,41.5134,41.631,41.4639,41.5443,127000.0
2014-01-14 11:30:00,67.14,67.28,67.05,67.19,59100.0,41.5443,41.631,41.4887,41.5753,59100.0
2014-01-14 12:00:00,67.18,67.26,67.08,67.17,63500.0,41.5691,41.6186,41.5072,41.5629,63500.0
2014-01-14 12:30:00,67.18,67.31,67.06,67.08,84800.0,41.5691,41.6495,41.4948,41.5072,84800.0
2014-01-14 13:00:00,67.08,67.13,67.03,67.08,98400.0,41.5072,41.5382,41.4763,41.5072,98400.0
2014-01-14 13:30:00,67.08,67.08,66.95,66.99,81100.0,41.5072,41.5072,41.4268,41.4515,81100.0
2014-01-14 14:00:00,66.98,67.23,66.89,67.2,71500.0,41.4453,41.6,41.3897,41.5815,71500.0
2014-01-14 14:30:00,67.2,67.25,67.14,67.22,105200.0,41.5815,41.6124,41.5443,41.5938,105200.0
2014-01-14 15:00:00,67.21,67.22,67.12,67.16,99400.0,41.5877,41.5938,41.532,41.5567,99400.0
2014-01-14 15:30:00,67.16,67.2,67.04,67.1,222900.0,41.5567,41.5815,41.4825,41.5196,222900.0
2014-01-15 09:30:00,67.1,67.16,66.65,66.7,111300.0,41.5196,41.5567,41.2411,41.2721,111300.0
2014-01-15 10:00:00,66.67,66.78,66.56,66.69,113000.0,41.2535,41.3216,41.1855,41.2659,113000.0
2014-01-15 10:30:00,66.7,66.75,66.59,66.67,58900.0,41.2721,41.303,41.204,41.2535,58900.0
2014-01-15 11:00:00,66.67,66.87,66.59,66.73,61700.0,41.2535,41.3773,41.204,41.2907,61700.0
2014-01-15 11:30:00,66.73,66.8,66.69,66.8,57100.0,41.2907,41.334,41.2659,41.334,57100.0
2014-01-15 12:00:00,66.81,66.86,66.67,66.7,39700.0,41.3402,41.3711,41.2535,41.2721,39700.0
2014-01-15 12:30:00,66.71,66.75,66.61,66.65,47900.0,41.2783,41.303,41.2164,41.2411,47900.0
2014-01-15 13:00:00,66.65,66.71,66.56,66.6,48500.0,41.2411,41.2783,41.1855,41.2102,48500.0
2014-01-15 13:30:00,66.62,66.69,66.57,66.64,62400.0,41.2226,41.2659,41.1916,41.235,62400.0
2014-01-15 14:00:00,66.65,66.86,66.62,66.82,87800.0,41.2411,41.3711,41.2226,41.3463,87800.0
2014-01-15 14:30:00,66.82,66.88,66.8,66.88,60500.0,41.3463,41.3835,41.334,41.3835,60500.0
2014-01-15 15:00:00,66.86,66.88,66.6,66.63,173300.0,41.3711,41.3835,41.2102,41.2288,173300.0
2014-01-15 15:30:00,66.63,66.71,66.58,66.62,368500.0,41.2288,41.2783,41.1978,41.2226,368500.0
2014-01-16 09:30:00,66.24,66.45,65.85,66.32,174900.0,40.9875,41.1174,40.7461,41.037,174900.0
2014-01-16 10:00:00,66.31,66.43,66.11,66.24,126700.0,41.0308,41.105,40.907,40.9875,126700.0
2014-01-16 10:30:00,66.24,66.26,66.12,66.18,59400.0,40.9875,40.9998,40.9132,40.9503,59400.0
2014-01-16 11:00:00,66.18,66.38,66.16,66.37,52700.0,40.9503,41.0741,40.938,41.0679,52700.0
2014-01-16 11:30:00,66.37,66.55,66.35,66.42,61500.0,41.0679,41.1793,41.0555,41.0988,61500.0
2014-01-16 12:00:00,66.42,66.43,66.23,66.27,59300.0,41.0988,41.105,40.9813,41.006,59300.0
2014-01-16 12:30:00,66.27,66.28,66.19,66.21,59000.0,41.006,41.0122,40.9565,40.9689,59000.0
2014-01-16 13:00:00,66.21,66.38,66.2,66.38,66200.0,40.9689,41.0741,40.9627,41.0741,66200.0
2014-01-16 13:30:00,66.39,66.39,66.29,66.31,102300.0,41.0803,41.0803,41.0184,41.0308,102300.0
2014-01-16 14:00:00,66.31,66.32,66.09,66.25,164000.0,41.0308,41.037,40.8946,40.9936,164000.0
2014-01-16 14:30:00,66.25,66.31,66.21,66.28,115700.0,40.9936,41.0308,40.9689,41.0122,115700.0
2014-01-16 15:00:00,66.29,66.35,66.24,66.27,132600.0,41.0184,41.0555,40.9875,41.006,132600.0
2014-01-16 15:30:00,66.27,66.5,66.27,66.49,293700.0,41.006,41.1483,41.006,41.1421,293700.0
2014-01-17 09:30:00,66.32,66.42,66.05,66.26,452900.0,41.037,41.0988,40.8699,40.9998,452900.0
2014-01-17 10:00:00,66.24,66.42,66.22,66.27,106400.0,40.9875,41.0988,40.9751,41.006,106400.0
2014-01-17 10:30:00,66.28,66.34,66.18,66.26,70000.0,41.0122,41.0493,40.9503,40.9998,70000.0
2014-01-17 11:00:00,66.27,66.5,66.27,66.48,92300.0,41.006,41.1483,41.006,41.136,92300.0
2014-01-17 11:30:00,66.49,66.55,66.4,66.43,81100.0,41.1421,41.1793,41.0865,41.105,81100.0
2014-01-17 12:00:00,66.43,66.45,66.37,66.4,42400.0,41.105,41.1174,41.0679,41.0865,42400.0
2014-01-17 12:30:00,66.4,66.52,66.4,66.47,54400.0,41.0865,41.1607,41.0865,41.1298,54400.0
2014-01-17 13:00:00,66.46,66.53,66.42,66.46,89000.0,41.1236,41.1669,41.0988,41.1236,89000.0
2014-01-17 13:30:00,66.46,66.52,66.39,66.46,77400.0,41.1236,41.1607,41.0803,41.1236,77400.0
2014-01-17 14:00:00,66.47,66.5,66.38,66.41,140500.0,41.1298,41.1483,41.0741,41.0926,140500.0
2014-01-17 14:30:00,66.41,66.47,66.37,66.43,87300.0,41.0926,41.1298,41.0679,41.105,87300.0
2014-01-17 15:00:00,66.44,66.49,66.35,66.4,85300.0,41.1112,41.1421,41.0555,41.0865,85300.0
2014-01-17 15:30:00,66.39,66.4,66.23,66.31,317700.0,41.0803,41.0865,40.9813,41.0308,317700.0
2014-01-21 09:30:00,66.49,66.87,66.49,66.59,179100.0,41.1421,41.3773,41.1421,41.204,179100.0
2014-01-21 10:00:00,66.58,66.61,66.42,66.55,195500.0,41.1978,41.2164,41.0988,41.1793,195500.0
2014-01-21 10:30:00,66.54,66.66,66.5,66.63,157400.0,41.1731,41.2473,41.1483,41.2288,157400.0
2014-01-21 11:00:00,66.64,66.65,66.38,66.47,150700.0,41.235,41.2411,41.0741,41.1298,150700.0
2014-01-21 11:30:00,66.46,66.51,66.41,66.44,92300.0,41.1236,41.1545,41.0926,41.1112,92300.0
2014-01-21 12:00:00,66.45,66.57,66.39,66.51,123700.0,41.1174,41.1916,41.0803,41.1545,123700.0
2014-01-21 12:30:00,66.52,66.53,66.45,66.49,70400.0,41.1607,41.1669,41.1174,41.1421,70400.0
2014-01-21 13:00:00,66.5,66.66,66.48,66.65,105400.0,41.1483,41.2473,41.136,41.2411,105400.0
2014-01-21 13:30:00,66.65,66.84,66.64,66.82,130000.0,41.2411,41.3587,41.235,41.3463,130000.0
2014-01-21 14:00:00,66.82,66.87,66.78,66.81,91100.0,41.3463,41.3773,41.3216,41.3402,91100.0
2014-01-21 14:30:00,66.81,66.86,66.76,66.83,150800.0,41.3402,41.3711,41.3092,41.3525,150800.0
2014-01-21 15:00:00,66.82,66.83,66.71,66.77,256200.0,41.3463,41.3525,41.2783,41.3154,256200.0
2014-01-21 15:30:00,66.78,66.94,66.75,66.89,424800.0,41.3216,41.4206,41.303,41.3897,424800.0
2014-01-22 09:30:00,66.88,67.24,66.86,66.92,184700.0,41.3835,41.6062,41.3711,41.4082,184700.0
2014-01-22 10:00:00,66.92,67.11,66.89,67.05,93900.0,41.4082,41.5258,41.3897,41.4887,93900.0
2014-01-22 10:30:00,67.06,67.06,66.81,66.85,180300.0,41.4948,41.4948,41.3402,41.3649,180300.0
2014-01-22 11:00:00,66.84,66.92,66.83,66.88,66900.0,41.3587,41.4082,41.3525,41.3835,66900.0
2014-01-22 11:30:00,66.88,66.99,66.79,66.85,111900.0,41.3835,41.4515,41.3278,41.3649,111900.0
2014-01-22 12:00:00,66.86,67.03,66.84,67.02,78600.0,41.3711,41.4763,41.3587,41.4701,78600.0
2014-01-22 12:30:00,67.03,67.05,66.94,67.01,45600.0,41.4763,41.4887,41.4206,41.4639,45600.0
2014-01-22 13:00:00,67.03,67.09,67.01,67.09,49100.0,41.4763,41.5134,41.4639,41.5134,49100.0
2014-01-22 13:30:00,67.09,67.09,66.89,67.0,64000.0,41.5134,41.5134,41.3897,41.4577,64000.0
2014-01-22 14:00:00,67.0,67.06,66.95,67.03,98300.0,41.4577,41.4948,41.4268,41.4763,98300.0
2014-01-22 14:30:00,67.03,67.07,66.98,67.01,151900.0,41.4763,41.501,41.4453,41.4639,151900.0
2014-01-22 15:00:00,67.02,67.12,67.02,67.09,203600.0,41.4701,41.532,41.4701,41.5134,203600.0
2014-01-22 15:30:00,67.09,67.17,67.05,67.11,390400.0,41.5134,41.5629,41.4887,41.5258,390400.0
2014-01-23 09:30:00,66.72,67.0,66.47,66.48,189600.0,41.2845,41.4577,41.1298,41.136,189600.0
2014-01-23 10:00:00,66.49,66.76,66.49,66.67,132800.0,41.1421,41.3092,41.1421,41.2535,132800.0
2014-01-23 10:30:00,66.68,66.88,66.66,66.8,94700.0,41.2597,41.3835,41.2473,41.334,94700.0
2014-01-23 11:00:00,66.8,66.81,66.6,66.74,314000.0,41.334,41.3402,41.2102,41.2968,314000.0
2014-01-23 11:30:00,66.75,66.78,66.61,66.63,95500.0,41.303,41.3216,41.2164,41.2288,95500.0
2014-01-23 12:00:00,66.64,66.67,66.46,66.47,96100.0,41.235,41.2535,41.1236,41.1298,96100.0
2014-01-23 12:30:00,66.46,66.59,66.44,66.53,145000.0,41.1236,41.204,41.1112,41.1669,145000.0
2014-01-23 13:00:00,66.52,66.54,66.33,66.33,98500.0,41.1607,41.1731,41.0431,41.0431,98500.0
2014-01-23 13:30:00,66.34,66.34,66.07,66.15,166600.0,41.0493,41.0493,40.8823,40.9318,166600.0
2014-01-23 14:00:00,66.16,66.26,66.1,66.12,137200.0,40.938,40.9998,40.9008,40.9132,137200.0
2014-01-23 14:30:00,66.13,66.23,66.12,66.23,158800.0,40.9194,40.9813,40.9132,40.9813,158800.0
2014-01-23 15:00:00,66.24,66.32,66.23,66.31,131000.0,40.9875,41.037,40.9813,41.0308,131000.0
2014-01-23 15:30:00,66.31,66.44,66.27,66.42,385100.0,41.0308,41.1112,41.006,41.0988,385100.0
2014-01-24 09:30:00,66.09,66.62,65.86,66.61,163900.0,40.8946,41.2226,40.7523,41.2164,163900.0
2014-01-24 10:00:00,66.59,66.73,66.47,66.61,121100.0,41.204,41.2907,41.1298,41.2164,121100.0
2014-01-24 10:30:00,66.6,66.63,66.35,66.59,215000.0,41.2102,41.2288,41.0555,41.204,215000.0
2014-01-24 11:00:00,66.58,66.76,66.51,66.52,94000.0,41.1978,41.3092,41.1545,41.1607,94000.0
2014-01-24 11:30:00,66.53,66.77,66.49,66.75,84900.0,41.1669,41.3154,41.1421,41.303,84900.0
2014-01-24 12:00:00,66.74,66.82,66.59,66.63,117700.0,41.2968,41.3463,41.204,41.2288,117700.0
2014-01-24 12:30:00,66.63,66.66,66.44,66.5,71900.0,41.2288,41.2473,41.1112,41.1483,71900.0
2014-01-24 13:00:00,66.51,66.59,66.41,66.54,166200.0,41.1545,41.204,41.0926,41.1731,166200.0
2014-01-24 13:30:00,66.53,66.6,66.45,66.49,128400.0,41.1669,41.2102,41.1174,41.1421,128400.0
2014-01-24 14:00:00,66.48,66.48,66.19,66.31,170800.0,41.136,41.136,40.9565,41.0308,170800.0
2014-01-24 14:30:00,66.31,66.37,66.27,66.32,67400.0,41.0308,41.0679,41.006,41.037,67400.0
2014-01-24 15:00:00,66.31,66.31,66.09,66.17,124900.0,41.0308,41.0308,40.8946,40.9441,124900.0
2014-01-24 15:30:00,66.17,66.23,65.93,65.93,367200.0,40.9441,40.9813,40.7956,40.7956,367200.0
2014-01-27 09:30:00,65.96,66.38,65.85,66.18,109900.0,40.8142,41.0741,40.7461,40.9503,109900.0
2014-01-27 10:00:00,66.17,66.19,65.98,66.05,81200.0,40.9441,40.9565,40.8266,40.8699,81200.0
2014-01-27 10:30:00,66.06,66.27,66.06,66.07,92100.0,40.8761,41.006,40.8761,40.8823,92100.0
2014-01-27 11:00:00,66.06,66.29,66.06,66.18,104100.0,40.8761,41.0184,40.8761,40.9503,104100.0
2014-01-27 11:30:00,66.18,66.2,65.98,66.07,104900.0,40.9503,40.9627,40.8266,40.8823,104900.0
2014-01-27 12:00:00,66.09,66.23,66.02,66.14,70000.0,40.8946,40.9813,40.8513,40.9256,70000.0
2014-01-27 12:30:00,66.14,66.3,66.09,66.15,56900.0,40.9256,41.0246,40.8946,40.9318,56900.0
2014-01-27 13:00:00,66.14,66.26,66.1,66.2,59100.0,40.9256,40.9998,40.9008,40.9627,59100.0
2014-01-27 13:30:00,66.2,66.35,66.13,66.21,90300.0,40.9627,41.0555,40.9194,40.9689,90300.0
2014-01-27 14:00:00,66.21,66.38,66.21,66.35,78400.0,40.9689,41.0741,40.9689,41.0555,78400.0
2014-01-27 14:30:00,66.36,66.65,66.32,66.65,107600.0,41.0617,41.2411,41.037,41.2411,107600.0
2014-01-27 15:00:00,66.65,66.75,66.56,66.61,180100.0,41.2411,41.303,41.1855,41.2164,180100.0
2014-01-27 15:30:00,66.61,66.74,66.42,66.43,471500.0,41.2164,41.2968,41.0988,41.105,471500.0
2014-01-28 09:30:00,66.42,66.64,66.26,66.5,114300.0,41.0988,41.235,40.9998,41.1483,114300.0
2014-01-28 10:00:00,66.5,66.55,66.26,66.29,117300.0,41.1483,41.1793,40.9998,41.0184,117300.0
2014-01-28 10:30:00,66.32,66.38,66.11,66.14,87600.0,41.037,41.0741,40.907,40.9256,87600.0
2014-01-28 11:00:00,66.16,66.22,66.07,66.2,111500.0,40.938,40.9751,40.8823,40.9627,111500.0
2014-01-28 11:30:00,66.2,66.2,66.06,66.2,138600.0,40.9627,40.9627,40.8761,40.9627,138600.0
2014-01-28 12:00:00,66.2,66.43,66.18,66.4,120300.0,40.9627,41.105,40.9503,41.0865,120300.0
2014-01-28 12:30:00,66.41,66.45,66.35,66.44,137100.0,41.0926,41.1174,41.0555,41.1112,137100.0
2014-01-28 13:00:00,66.44,66.47,66.38,66.39,98200.0,41.1112,41.1298,41.0741,41.0803,98200.0
2014-01-28 13:30:00,66.4,66.42,66.24,66.25,108300.0,41.0865,41.0988,40.9875,40.9936,108300.0
2014-01-28 14:00:00,66.26,66.28,66.09,66.26,319800.0,40.9998,41.0122,40.8946,40.9998,319800.0
2014-01-28 14:30:00,66.27,66.35,66.23,66.34,100300.0,41.006,41.0555,40.9813,41.0493,100300.0
2014-01-28 15:00:00,66.35,66.37,66.28,66.35,185200.0,41.0555,41.0679,41.0122,41.0555,185200.0
2014-01-28 15:30:00,66.35,66.39,66.24,66.25,384800.0,41.0555,41.0803,40.9875,40.9936,384800.0
2014-01-29 09:30:00,66.08,66.4,65.87,66.28,116100.0,40.8884,41.0865,40.7585,41.0122,116100.0
2014-01-29 10:00:00,66.25,66.4,66.2,66.25,75100.0,40.9936,41.0865,40.9627,40.9936,75100.0
2014-01-29 10:30:00,66.26,66.36,66.22,66.3,109600.0,40.9998,41.0617,40.9751,41.0246,109600.0
2014-01-29 11:00:00,66.3,66.42,66.24,66.35,83800.0,41.0246,41.0988,40.9875,41.0555,83800.0
2014-01-29 11:30:00,66.36,66.37,66.12,66.19,109400.0,41.0617,41.0679,40.9132,40.9565,109400.0
2014-01-29 12:00:00,66.18,66.32,66.18,66.32,168900.0,40.9503,41.037,40.9503,41.037,168900.0
2014-01-29 12:30:00,66.34,66.39,66.12,66.19,189700.0,41.0493,41.0803,40.9132,40.9565,189700.0
2014-01-29 13:00:00,66.19,66.26,65.99,66.22,114700.0,40.9565,40.9998,40.8328,40.9751,114700.0
2014-01-29 13:30:00,66.21,66.32,66.1,66.14,224600.0,40.9689,41.037,40.9008,40.9256,224600.0
2014-01-29 14:00:00,66.14,66.33,65.9,66.28,252900.0,40.9256,41.0431,40.7771,41.0122,252900.0
2014-01-29 14:30:00,66.27,66.46,66.21,66.24,187800.0,41.006,41.1236,40.9689,40.9875,187800.0
2014-01-29 15:00:00,66.22,66.28,66.11,66.23,182100.0,40.9751,41.0122,40.907,40.9813,182100.0
2014-01-29 15:30:00,66.22,66.31,66.11,66.29,452400.0,40.9751,41.0308,40.907,41.0184,452400.0
2014-01-30 09:30:00,66.45,66.67,66.34,66.42,195800.0,41.1174,41.2535,41.0493,41.0988,195800.0
2014-01-30 10:00:00,66.43,66.63,66.33,66.52,202300.0,41.105,41.2288,41.0431,41.1607,202300.0
2014-01-30 10:30:00,66.52,66.76,66.47,66.71,118200.0,41.1607,41.3092,41.1298,41.2783,118200.0
2014-01-30 11:00:00,66.71,66.78,66.66,66.77,110300.0,41.2783,41.3216,41.2473,41.3154,110300.0
2014-01-30 11:30:00,66.78,67.04,66.77,67.0,166700.0,41.3216,41.4825,41.3154,41.4577,166700.0
2014-01-30 12:00:00,67.0,67.09,66.94,66.95,128100.0,41.4577,41.5134,41.4206,41.4268,128100.0
2014-01-30 12:30:00,66.94,67.11,66.93,67.1,119600.0,41.4206,41.5258,41.4144,41.5196,119600.0
2014-01-30 13:00:00,67.09,67.17,67.05,67.1,95000.0,41.5134,41.5629,41.4887,41.5196,95000.0
2014-01-30 13:30:00,67.11,67.11,66.93,66.98,99600.0,41.5258,41.5258,41.4144,41.4453,99600.0
2014-01-30 14:00:00,66.96,66.98,66.78,66.9,53700.0,41.433,41.4453,41.3216,41.3958,53700.0
2014-01-30 14:30:00,66.9,66.92,66.75,66.79,104700.0,41.3958,41.4082,41.303,41.3278,104700.0
2014-01-30 15:00:00,66.79,67.1,66.79,67.06,180600.0,41.3278,41.5196,41.3278,41.4948,180600.0
2014-01-30 15:30:00,67.06,67.12,66.95,67.04,316200.0,41.4948,41.532,41.4268,41.4825,316200.0
2014-01-31 09:30:00,65.62,67.29,65.08,67.15,641100.0,40.6038,41.6372,40.2697,41.5505,641100.0
2014-01-31 10:00:00,67.16,67.5,66.51,66.53,465100.0,41.5567,41.7671,41.1545,41.1669,465100.0
2014-01-31 10:30:00,66.53,66.88,66.53,66.83,170400.0,41.1669,41.3835,41.1669,41.3525,170400.0
2014-01-31 11:00:00,66.83,68.23,66.82,67.95,390600.0,41.3525,42.2188,41.3463,42.0456,390600.0
2014-01-31 11:30:00,67.95,68.45,67.81,68.31,260400.0,42.0456,42.3549,41.9589,42.2683,260400.0
2014-01-31 12:00:00,68.3,68.4,67.89,68.11,209100.0,42.2621,42.324,42.0084,42.1446,209100.0
2014-01-31 12:30:00,68.11,68.11,67.89,67.93,135100.0,42.1446,42.1446,42.0084,42.0332,135100.0
2014-01-31 13:00:00,67.94,67.97,67.57,67.67,133700.0,42.0394,42.0579,41.8104,41.8723,133700.0
2014-01-31 13:30:00,67.68,68.09,67.66,68.07,110500.0,41.8785,42.1322,41.8661,42.1198,110500.0
2014-01-31 14:00:00,68.06,68.25,67.98,68.19,118200.0,42.1136,42.2312,42.0641,42.1941,118200.0
2014-01-31 14:30:00,68.2,68.26,67.96,67.97,141400.0,42.2002,42.2374,42.0517,42.0579,141400.0
2014-01-31 15:00:00,67.97,68.0,67.78,67.89,161200.0,42.0579,42.0765,41.9404,42.0084,161200.0
2014-01-31 15:30:00,67.89,68.0,67.78,67.91,566600.0,42.0084,42.0765,41.9404,42.0208,566600.0
2014-02-03 09:30:00,67.84,68.27,67.43,68.22,271100.0,41.9775,42.2436,41.7238,42.2126,271100.0
2014-02-03 10:00:00,68.22,68.86,67.8,68.03,304400.0,42.2126,42.6086,41.9527,42.0951,304400.0
2014-02-03 10:30:00,68.02,68.14,67.77,68.06,146000.0,42.0889,42.1631,41.9342,42.1136,146000.0
2014-02-03 11:00:00,68.05,68.05,67.87,67.91,150800.0,42.1074,42.1074,41.9961,42.0208,150800.0
2014-02-03 11:30:00,67.9,68.03,67.66,67.71,163300.0,42.0146,42.0951,41.8661,41.897,163300.0
2014-02-03 12:00:00,67.71,67.72,67.45,67.53,148300.0,41.897,41.9032,41.7362,41.7857,148300.0
2014-02-03 12:30:00,67.53,67.59,67.3,67.3,160100.0,41.7857,41.8228,41.6434,41.6434,160100.0
2014-02-03 13:00:00,67.3,67.37,67.17,67.18,101300.0,41.6434,41.6867,41.5629,41.5691,101300.0
2014-02-03 13:30:00,67.17,67.28,67.02,67.1,99300.0,41.5629,41.631,41.4701,41.5196,99300.0
2014-02-03 14:00:00,67.1,67.31,67.09,67.27,149800.0,41.5196,41.6495,41.5134,41.6248,149800.0
2014-02-03 14:30:00,67.27,67.32,67.03,67.08,146700.0,41.6248,41.6557,41.4763,41.5072,146700.0
2014-02-03 15:00:00,67.08,67.26,67.06,67.17,217400.0,41.5072,41.6186,41.4948,41.5629,217400.0
2014-02-03 15:30:00,67.18,67.18,66.92,67.11,480600.0,41.5691,41.5691,41.4082,41.5258,480600.0
2014-02-04 09:30:00,67.13,67.48,66.31,66.49,279100.0,41.5382,41.7547,41.0308,41.1421,279100.0
2014-02-04 10:00:00,66.49,66.53,66.1,66.24,180200.0,41.1421,41.1669,40.9008,40.9875,180200.0
2014-02-04 10:30:00,66.26,66.41,66.01,66.06,125500.0,40.9998,41.0926,40.8451,40.8761,125500.0
2014-02-04 11:00:00,66.05,66.15,65.96,65.98,203300.0,40.8699,40.9318,40.8142,40.8266,203300.0
2014-02-04 11:30:00,65.99,66.0,65.88,65.96,140300.0,40.8328,40.8389,40.7647,40.8142,140300.0
2014-02-04 12:00:00,65.96,66.24,65.93,66.16,195900.0,40.8142,40.9875,40.7956,40.938,195900.0
2014-02-04 12:30:00,66.17,66.36,66.16,66.34,140600.0,40.9441,41.0617,40.938,41.0493,140600.0
2014-02-04 13:00:00,66.33,66.36,66.07,66.2,166400.0,41.0431,41.0617,40.8823,40.9627,166400.0
2014-02-04 13:30:00,66.2,66.2,65.93,65.96,114100.0,40.9627,40.9627,40.7956,40.8142,114100.0
2014-02-04 14:00:00,65.97,65.98,65.84,65.89,171800.0,40.8204,40.8266,40.7399,40.7709,171800.0
2014-02-04 14:30:00,65.89,66.0,65.84,65.91,396400.0,40.7709,40.8389,40.7399,40.7833,396400.0
2014-02-04 15:00:00,65.91,65.98,65.76,65.79,258500.0,40.7833,40.8266,40.6904,40.709,258500.0
2014-02-04 15:30:00,65.79,65.93,65.78,65.86,634400.0,40.709,40.7956,40.7028,40.7523,634400.0
2014-02-05 09:30:00,65.6,65.63,65.06,65.22,268000.0,40.5914,40.61,40.2573,40.3563,268000.0
2014-02-05 10:00:00,65.2,65.77,65.19,65.47,423100.0,40.3439,40.6966,40.3377,40.511,423100.0
2014-02-05 10:30:00,65.45,65.79,65.42,65.57,196100.0,40.4986,40.709,40.4801,40.5729,196100.0
2014-02-05 11:00:00,65.56,65.59,65.35,65.47,137700.0,40.5667,40.5853,40.4367,40.511,137700.0
2014-02-05 11:30:00,65.47,65.72,65.45,65.6,226600.0,40.511,40.6657,40.4986,40.5914,226600.0
2014-02-05 12:00:00,65.59,65.71,65.54,65.57,114200.0,40.5853,40.6595,40.5543,40.5729,114200.0
2014-02-05 12:30:00,65.56,65.67,65.48,65.65,120800.0,40.5667,40.6348,40.5172,40.6224,120800.0
2014-02-05 13:00:00,65.65,65.8,65.65,65.67,123500.0,40.6224,40.7152,40.6224,40.6348,123500.0
2014-02-05 13:30:00,65.69,65.71,65.53,65.67,92200.0,40.6471,40.6595,40.5481,40.6348,92200.0
2014-02-05 14:00:00,65.66,65.75,65.64,65.7,89600.0,40.6286,40.6843,40.6162,40.6533,89600.0
2014-02-05 14:30:00,65.7,65.73,65.61,65.64,96900.0,40.6533,40.6719,40.5976,40.6162,96900.0
2014-02-05 15:00:00,65.63,65.84,65.61,65.8,148400.0,40.61,40.7399,40.5976,40.7152,148400.0
2014-02-05 15:30:00,65.8,65.84,65.66,65.71,322100.0,40.7152,40.7399,40.6286,40.6595,322100.0
2014-02-06 09:30:00,65.68,65.73,65.11,65.67,159500.0,40.6409,40.6719,40.2882,40.6348,159500.0
2014-02-06 10:00:00,65.66,65.84,65.48,65.52,116600.0,40.6286,40.7399,40.5172,40.5419,116600.0
2014-02-06 10:30:00,65.52,65.7,65.48,65.69,99800.0,40.5419,40.6533,40.5172,40.6471,99800.0
2014-02-06 11:00:00,65.68,65.78,65.66,65.77,55600.0,40.6409,40.7028,40.6286,40.6966,55600.0
2014-02-06 11:30:00,65.8,66.01,65.77,65.92,191300.0,40.7152,40.8451,40.6966,40.7894,191300.0
2014-02-06 12:00:00,65.92,66.1,65.92,66.1,89500.0,40.7894,40.9008,40.7894,40.9008,89500.0
2014-02-06 12:30:00,66.1,66.1,65.89,65.94,47000.0,40.9008,40.9008,40.7709,40.8018,47000.0
2014-02-06 13:00:00,65.93,65.94,65.78,65.78,41800.0,40.7956,40.8018,40.7028,40.7028,41800.0
2014-02-06 13:30:00,65.8,65.85,65.76,65.83,31300.0,40.7152,40.7461,40.6904,40.7338,31300.0
2014-02-06 14:00:00,65.82,66.07,65.82,66.04,82700.0,40.7276,40.8823,40.7276,40.8637,82700.0
2014-02-06 14:30:00,66.06,66.07,65.97,66.02,76300.0,40.8761,40.8823,40.8204,40.8513,76300.0
2014-02-06 15:00:00,66.02,66.03,65.95,65.99,110000.0,40.8513,40.8575,40.808,40.8328,110000.0
2014-02-06 15:30:00,65.99,66.0,65.87,65.93,344500.0,40.8328,40.8389,40.7585,40.7956,344500.0
2014-02-07 09:30:00,66.08,66.36,65.95,66.3,174800.0,40.8884,41.0617,40.808,41.0246,174800.0
2014-02-07 10:00:00,66.33,66.42,66.09,66.35,184900.0,41.0431,41.0988,40.8946,41.0555,184900.0
2014-02-07 10:30:00,66.36,66.49,66.23,66.45,132700.0,41.0617,41.1421,40.9813,41.1174,132700.0
2014-02-07 11:00:00,66.44,66.44,66.22,66.4,65900.0,41.1112,41.1112,40.9751,41.0865,65900.0
2014-02-07 11:30:00,66.4,66.54,66.39,66.5,65400.0,41.0865,41.1731,41.0803,41.1483,65400.0
2014-02-07 12:00:00,66.5,66.52,66.37,66.42,75000.0,41.1483,41.1607,41.0679,41.0988,75000.0
2014-02-07 12:30:00,66.43,66.5,66.32,66.48,145500.0,41.105,41.1483,41.037,41.136,145500.0
2014-02-07 13:00:00,66.49,66.63,66.48,66.56,67400.0,41.1421,41.2288,41.136,41.1855,67400.0
2014-02-07 13:30:00,66.56,66.81,66.55,66.81,88400.0,41.1855,41.3402,41.1793,41.3402,88400.0
2014-02-07 14:00:00,66.81,66.81,66.68,66.68,91800.0,41.3402,41.3402,41.2597,41.2597,91800.0
2014-02-07 14:30:00,66.69,66.73,66.6,66.72,112800.0,41.2659,41.2907,41.2102,41.2845,112800.0
2014-02-07 15:00:00,66.72,66.82,66.69,66.78,147800.0,41.2845,41.3463,41.2659,41.3216,147800.0
2014-02-07 15:30:00,66.79,66.98,66.78,66.91,400800.0,41.3278,41.4453,41.3216,41.402,400800.0
2014-02-10 09:30:00,67.27,67.48,66.93,67.33,380800.0,41.6248,41.7547,41.4144,41.6619,380800.0
2014-02-10 10:00:00,67.35,67.85,67.35,67.78,313300.0,41.6743,41.9837,41.6743,41.9404,313300.0
2014-02-10 10:30:00,67.78,68.04,67.66,67.98,349000.0,41.9404,42.1012,41.8661,42.0641,349000.0
2014-02-10 11:00:00,67.98,68.15,67.86,68.01,168500.0,42.0641,42.1693,41.9899,42.0827,168500.0
2014-02-10 11:30:00,68.01,68.24,68.0,68.13,149100.0,42.0827,42.225,42.0765,42.1569,149100.0
2014-02-10 12:00:00,68.14,68.26,68.01,68.01,187700.0,42.1631,42.2374,42.0827,42.0827,187700.0
2014-02-10 12:30:00,68.01,68.11,67.89,68.09,160500.0,42.0827,42.1446,42.0084,42.1322,160500.0
2014-02-10 13:00:00,68.09,68.29,68.04,68.26,238100.0,42.1322,42.2559,42.1012,42.2374,238100.0
2014-02-10 13:30:00,68.27,68.38,68.23,68.35,174600.0,42.2436,42.3116,42.2188,42.2931,174600.0
2014-02-10 14:00:00,68.34,68.52,68.3,68.49,216300.0,42.2869,42.3983,42.2621,42.3797,216300.0
2014-02-10 14:30:00,68.49,68.57,68.43,68.56,238100.0,42.3797,42.4292,42.3426,42.423,238100.0
2014-02-10 15:00:00,68.55,68.57,68.39,68.46,321300.0,42.4168,42.4292,42.3178,42.3611,321300.0
2014-02-10 15:30:00,68.45,68.55,68.4,68.49,548000.0,42.3549,42.4168,42.324,42.3797,548000.0
2014-02-11 09:30:00,68.69,68.69,68.36,68.44,351100.0,42.5034,42.5034,42.2992,42.3488,351100.0
2014-02-11 10:00:00,68.44,68.76,68.44,68.65,294400.0,42.3488,42.5468,42.3488,42.4787,294400.0
2014-02-11 10:30:00,68.64,68.78,68.54,68.67,113500.0,42.4725,42.5591,42.4106,42.4911,113500.0
2014-02-11 11:00:00,68.69,68.94,68.68,68.94,176700.0,42.5034,42.6581,42.4973,42.6581,176700.0
2014-02-11 11:30:00,68.93,69.27,68.92,69.19,157700.0,42.6519,42.8623,42.6458,42.8128,157700.0
2014-02-11 12:00:00,69.21,69.35,69.2,69.35,78200.0,42.8252,42.9118,42.819,42.9118,78200.0
2014-02-11 12:30:00,69.35,69.44,69.22,69.43,114000.0,42.9118,42.9675,42.8314,42.9613,114000.0
2014-02-11 13:00:00,69.43,69.59,69.42,69.5,109800.0,42.9613,43.0603,42.9551,43.0046,109800.0
2014-02-11 13:30:00,69.5,69.52,69.32,69.32,144900.0,43.0046,43.017,42.8933,42.8933,144900.0
2014-02-11 14:00:00,69.32,69.34,69.08,69.09,160400.0,42.8933,42.9056,42.7448,42.751,160400.0
2014-02-11 14:30:00,69.08,69.2,69.05,69.18,197400.0,42.7448,42.819,42.7262,42.8066,197400.0
2014-02-11 15:00:00,69.18,69.28,69.06,69.15,223100.0,42.8066,42.8685,42.7324,42.7881,223100.0
2014-02-11 15:30:00,69.14,69.15,69.04,69.14,508200.0,42.7819,42.7881,42.72,42.7819,508200.0
2014-02-12 09:30:00,69.0,69.42,68.76,69.42,215400.0,42.6953,42.9551,42.5468,42.9551,215400.0
2014-02-12 10:00:00,69.45,69.52,69.01,69.29,122700.0,42.9737,43.017,42.7015,42.8747,122700.0
2014-02-12 10:30:00,69.28,69.28,68.96,69.06,120000.0,42.8685,42.8685,42.6705,42.7324,120000.0
2014-02-12 11:00:00,69.06,69.25,69.06,69.19,140900.0,42.7324,42.85,42.7324,42.8128,140900.0
2014-02-12 11:30:00,69.18,69.2,69.05,69.08,75600.0,42.8066,42.819,42.7262,42.7448,75600.0
2014-02-12 12:00:00,69.07,69.11,69.02,69.09,64400.0,42.7386,42.7633,42.7076,42.751,64400.0
2014-02-12 12:30:00,69.09,69.21,69.08,69.17,58800.0,42.751,42.8252,42.7448,42.8005,58800.0
2014-02-12 13:00:00,69.17,69.31,69.11,69.26,58400.0,42.8005,42.8871,42.7633,42.8561,58400.0
2014-02-12 13:30:00,69.25,69.28,69.2,69.25,58500.0,42.85,42.8685,42.819,42.85,58500.0
2014-02-12 14:00:00,69.25,69.26,69.1,69.1,71700.0,42.85,42.8561,42.7571,42.7571,71700.0
2014-02-12 14:30:00,69.1,69.12,69.01,69.06,72700.0,42.7571,42.7695,42.7015,42.7324,72700.0
2014-02-12 15:00:00,69.05,69.26,69.04,69.2,143500.0,42.7262,42.8561,42.72,42.819,143500.0
2014-02-12 15:30:00,69.19,69.37,69.18,69.37,352800.0,42.8128,42.9242,42.8066,42.9242,352800.0
2014-02-13 09:30:00,69.06,69.58,69.0,69.51,161700.0,42.7324,43.0542,42.6953,43.0108,161700.0
2014-02-13 10:00:00,69.52,69.74,69.48,69.7,104900.0,43.017,43.1532,42.9923,43.1284,104900.0
2014-02-13 10:30:00,69.71,69.9,69.69,69.84,136100.0,43.1346,43.2522,43.1222,43.215,136100.0
2014-02-13 11:00:00,69.85,69.99,69.76,69.98,131500.0,43.2212,43.3078,43.1655,43.3017,131500.0
2014-02-13 11:30:00,69.97,70.14,69.97,70.13,142000.0,43.2955,43.4007,43.2955,43.3945,142000.0
2014-02-13 12:00:00,70.14,70.15,70.01,70.06,75400.0,43.4007,43.4069,43.3202,43.3512,75400.0
2014-02-13 12:30:00,70.07,70.19,70.06,70.08,79500.0,43.3573,43.4316,43.3512,43.3635,79500.0
2014-02-13 13:00:00,70.08,70.35,70.02,70.27,87900.0,43.3635,43.5306,43.3264,43.4811,87900.0
2014-02-13 13:30:00,70.26,70.38,70.2,70.36,95500.0,43.4749,43.5492,43.4378,43.5368,95500.0
2014-02-13 14:00:00,70.37,70.5,70.36,70.4,208800.0,43.543,43.6234,43.5368,43.5615,208800.0
2014-02-13 14:30:00,70.39,70.69,70.38,70.66,207100.0,43.5554,43.741,43.5492,43.7224,207100.0
2014-02-13 15:00:00,70.66,70.69,70.56,70.58,219000.0,43.7224,43.741,43.6605,43.6729,219000.0
2014-02-13 15:30:00,70.59,70.75,70.58,70.7,568600.0,43.6791,43.7781,43.6729,43.7472,568600.0
2014-02-14 09:30:00,70.49,70.63,70.33,70.51,159000.0,43.6172,43.7039,43.5182,43.6296,159000.0
2014-02-14 10:00:00,70.51,70.56,70.31,70.39,166000.0,43.6296,43.6605,43.5059,43.5554,166000.0
2014-02-14 10:30:00,70.36,70.53,70.34,70.45,198400.0,43.5368,43.642,43.5244,43.5925,198400.0
2014-02-14 11:00:00,70.46,70.47,70.1,70.12,120700.0,43.5987,43.6049,43.3759,43.3883,120700.0
2014-02-14 11:30:00,70.12,70.46,70.12,70.37,143800.0,43.3883,43.5987,43.3883,43.543,143800.0
2014-02-14 12:00:00,70.37,70.53,70.37,70.5,159400.0,43.543,43.642,43.543,43.6234,159400.0
2014-02-14 12:30:00,70.5,70.7,70.43,70.7,158400.0,43.6234,43.7472,43.5801,43.7472,158400.0
2014-02-14 13:00:00,70.7,70.71,70.62,70.66,129600.0,43.7472,43.7534,43.6977,43.7224,129600.0
2014-02-14 13:30:00,70.66,70.89,70.65,70.88,90400.0,43.7224,43.8647,43.7162,43.8586,90400.0
2014-02-14 14:00:00,70.89,70.99,70.87,70.94,65900.0,43.8647,43.9266,43.8524,43.8957,65900.0
2014-02-14 14:30:00,70.95,71.0,70.94,70.94,78600.0,43.9019,43.9328,43.8957,43.8957,78600.0
2014-02-14 15:00:00,70.94,71.06,70.91,71.06,105800.0,43.8957,43.9699,43.8771,43.9699,105800.0
2014-02-14 15:30:00,71.06,71.17,71.02,71.1,333200.0,43.9699,44.038,43.9452,43.9947,333200.0
2014-02-18 09:30:00,71.15,71.31,70.91,71.18,139500.0,44.0256,44.1246,43.8771,44.0442,139500.0
2014-02-18 10:00:00,71.17,71.27,71.1,71.2,170500.0,44.038,44.0999,43.9947,44.0566,170500.0
2014-02-18 10:30:00,71.21,71.26,70.99,71.01,137400.0,44.0627,44.0937,43.9266,43.939,137400.0
2014-02-18 11:00:00,71.0,71.09,70.95,71.04,82700.0,43.9328,43.9885,43.9019,43.9576,82700.0
2014-02-18 11:30:00,71.05,71.06,70.96,70.98,203300.0,43.9637,43.9699,43.9081,43.9204,203300.0
2014-02-18 12:00:00,70.98,71.13,70.93,71.1,76200.0,43.9204,44.0132,43.8895,43.9947,76200.0
2014-02-18 12:30:00,71.11,71.18,70.97,71.04,76500.0,44.0009,44.0442,43.9142,43.9576,76500.0
2014-02-18 13:00:00,71.04,71.12,71.03,71.03,62000.0,43.9576,44.0071,43.9514,43.9514,62000.0
2014-02-18 13:30:00,71.03,71.03,70.85,70.9,89500.0,43.9514,43.9514,43.84,43.8709,89500.0
2014-02-18 14:00:00,70.9,70.98,70.8,70.82,94700.0,43.8709,43.9204,43.8091,43.8214,94700.0
2014-02-18 14:30:00,70.82,70.82,70.68,70.73,114700.0,43.8214,43.8214,43.7348,43.7657,114700.0
2014-02-18 15:00:00,70.74,70.92,70.73,70.89,162200.0,43.7719,43.8833,43.7657,43.8647,162200.0
2014-02-18 15:30:00,70.89,70.94,70.85,70.87,299400.0,43.8647,43.8957,43.84,43.8524,299400.0
2014-02-19 09:30:00,70.82,71.17,70.47,70.96,288700.0,43.8214,44.038,43.6049,43.9081,288700.0
2014-02-19 10:00:00,70.96,71.42,70.93,71.4,178800.0,43.9081,44.1927,43.8895,44.1803,178800.0
2014-02-19 10:30:00,71.39,71.41,71.17,71.33,148100.0,44.1741,44.1865,44.038,44.137,148100.0
2014-02-19 11:00:00,71.34,71.47,71.32,71.45,63600.0,44.1432,44.2236,44.1308,44.2113,63600.0
2014-02-19 11:30:00,71.46,71.73,71.42,71.56,183400.0,44.2174,44.3845,44.1927,44.2793,183400.0
2014-02-19 12:00:00,71.54,71.56,71.31,71.32,118300.0,44.2669,44.2793,44.1246,44.1308,118300.0
2014-02-19 12:30:00,71.33,71.37,71.14,71.18,57200.0,44.137,44.1618,44.0194,44.0442,57200.0
2014-02-19 13:00:00,71.18,71.52,71.17,71.46,51100.0,44.0442,44.2546,44.038,44.2174,51100.0
2014-02-19 13:30:00,71.47,71.5,71.37,71.38,43700.0,44.2236,44.2422,44.1618,44.1679,43700.0
2014-02-19 14:00:00,71.38,71.55,71.16,71.24,72000.0,44.1679,44.2731,44.0318,44.0813,72000.0
2014-02-19 14:30:00,71.24,71.24,70.99,71.04,78900.0,44.0813,44.0813,43.9266,43.9576,78900.0
2014-02-19 15:00:00,71.05,71.07,70.68,70.73,116200.0,43.9637,43.9761,43.7348,43.7657,116200.0
2014-02-19 15:30:00,70.72,70.77,70.55,70.64,388200.0,43.7596,43.7905,43.6544,43.71,388200.0
2014-02-20 09:30:00,70.73,71.25,70.64,70.93,184000.0,43.7657,44.0875,43.71,43.8895,184000.0
2014-02-20 10:00:00,70.92,70.92,70.61,70.88,152800.0,43.8833,43.8833,43.6915,43.8586,152800.0
2014-02-20 10:30:00,70.89,71.14,70.86,71.03,109600.0,43.8647,44.0194,43.8462,43.9514,109600.0
2014-02-20 11:00:00,71.03,71.25,71.03,71.23,109300.0,43.9514,44.0875,43.9514,44.0751,109300.0
2014-02-20 11:30:00,71.23,71.35,71.19,71.24,85700.0,44.0751,44.1494,44.0504,44.0813,85700.0
2014-02-20 12:00:00,71.23,71.73,71.23,71.68,94600.0,44.0751,44.3845,44.0751,44.3536,94600.0
2014-02-20 12:30:00,71.68,71.73,71.57,71.65,59600.0,44.3536,44.3845,44.2855,44.335,59600.0
2014-02-20 13:00:00,71.64,71.71,71.49,71.57,89100.0,44.3288,44.3721,44.236,44.2855,89100.0
2014-02-20 13:30:00,71.58,71.63,71.43,71.52,104300.0,44.2917,44.3226,44.1989,44.2546,104300.0
2014-02-20 14:00:00,71.52,71.59,71.41,71.54,99400.0,44.2546,44.2979,44.1865,44.2669,99400.0
2014-02-20 14:30:00,71.54,71.61,71.5,71.6,102500.0,44.2669,44.3103,44.2422,44.3041,102500.0
2014-02-20 15:00:00,71.59,71.73,71.58,71.66,114200.0,44.2979,44.3845,44.2917,44.3412,114200.0
2014-02-20 15:30:00,71.66,71.73,71.5,71.5,305000.0,44.3412,44.3845,44.2422,44.2422,305000.0
2014-02-21 09:30:00,71.6,71.81,71.32,71.66,265000.0,44.3041,44.434,44.1308,44.3412,265000.0
2014-02-21 10:00:00,71.67,71.79,71.59,71.67,102900.0,44.3474,44.4216,44.2979,44.3474,102900.0
2014-02-21 10:30:00,71.67,72.07,71.67,71.9,74500.0,44.3474,44.5949,44.3474,44.4897,74500.0
2014-02-21 11:00:00,71.91,71.92,71.73,71.9,68000.0,44.4959,44.5021,44.3845,44.4897,68000.0
2014-02-21 11:30:00,71.89,71.98,71.75,71.77,45000.0,44.4835,44.5392,44.3969,44.4093,45000.0
2014-02-21 12:00:00,71.76,71.79,71.6,71.73,58300.0,44.4031,44.4216,44.3041,44.3845,58300.0
2014-02-21 12:30:00,71.72,71.74,71.55,71.7,75700.0,44.3783,44.3907,44.2731,44.3659,75700.0
2014-02-21 13:00:00,71.7,71.83,71.67,71.73,61000.0,44.3659,44.4464,44.3474,44.3845,61000.0
2014-02-21 13:30:00,71.73,71.73,71.45,71.66,87000.0,44.3845,44.3845,44.2113,44.3412,87000.0
2014-02-21 14:00:00,71.66,71.71,71.56,71.6,71200.0,44.3412,44.3721,44.2793,44.3041,71200.0
2014-02-21 14:30:00,71.59,71.62,71.48,71.55,59400.0,44.2979,44.3164,44.2298,44.2731,59400.0
2014-02-21 15:00:00,71.54,71.67,71.53,71.61,61200.0,44.2669,44.3474,44.2608,44.3103,61200.0
2014-02-21 15:30:00,71.63,71.64,71.38,71.39,182300.0,44.3226,44.3288,44.1679,44.1741,182300.0
2014-02-24 09:30:00,71.4,71.8,71.39,71.78,95200.0,44.1803,44.4278,44.1741,44.4154,95200.0
2014-02-24 10:00:00,71.79,71.91,71.65,71.84,94100.0,44.4216,44.4959,44.335,44.4526,94100.0
2014-02-24 10:30:00,71.85,72.01,71.83,71.91,90900.0,44.4588,44.5578,44.4464,44.4959,90900.0
2014-02-24 11:00:00,71.9,72.0,71.74,71.98,78800.0,44.4897,44.5516,44.3907,44.5392,78800.0
2014-02-24 11:30:00,71.99,72.22,71.98,72.08,86800.0,44.5454,44.6877,44.5392,44.6011,86800.0
2014-02-24 12:00:00,72.07,72.16,72.06,72.07,50700.0,44.5949,44.6506,44.5887,44.5949,50700.0
2014-02-24 12:30:00,72.06,72.09,71.95,72.0,59700.0,44.5887,44.6073,44.5206,44.5516,59700.0
2014-02-24 13:00:00,72.0,72.0,71.82,71.86,45400.0,44.5516,44.5516,44.4402,44.465,45400.0
2014-02-24 13:30:00,71.84,71.88,71.72,71.72,53700.0,44.4526,44.4773,44.3783,44.3783,53700.0
2014-02-24 14:00:00,71.73,71.78,71.67,71.68,62500.0,44.3845,44.4154,44.3474,44.3536,62500.0
2014-02-24 14:30:00,71.68,71.75,71.63,71.65,64300.0,44.3536,44.3969,44.3226,44.335,64300.0
2014-02-24 15:00:00,71.64,71.65,71.35,71.37,92500.0,44.3288,44.335,44.1494,44.1618,92500.0
2014-02-24 15:30:00,71.37,71.45,71.27,71.28,283700.0,44.1618,44.2113,44.0999,44.1061,283700.0
2014-02-25 09:30:00,71.39,71.64,71.31,71.36,64900.0,44.1741,44.3288,44.1246,44.1556,64900.0
2014-02-25 10:00:00,71.35,71.64,71.32,71.56,107400.0,44.1494,44.3288,44.1308,44.2793,107400.0
2014-02-25 10:30:00,71.54,71.94,71.54,71.79,118400.0,44.2669,44.5145,44.2669,44.4216,118400.0
2014-02-25 11:00:00,71.79,71.9,71.66,71.85,118900.0,44.4216,44.4897,44.3412,44.4588,118900.0
2014-02-25 11:30:00,71.87,71.96,71.75,71.76,48000.0,44.4711,44.5268,44.3969,44.4031,48000.0
2014-02-25 12:00:00,71.74,71.85,71.65,71.77,41500.0,44.3907,44.4588,44.335,44.4093,41500.0
2014-02-25 12:30:00,71.76,71.77,71.65,71.67,42900.0,44.4031,44.4093,44.335,44.3474,42900.0
2014-02-25 13:00:00,71.65,71.84,71.65,71.71,105300.0,44.335,44.4526,44.335,44.3721,105300.0
2014-02-25 13:30:00,71.73,71.73,71.53,71.64,63400.0,44.3845,44.3845,44.2608,44.3288,63400.0
2014-02-25 14:00:00,71.65,71.68,71.44,71.5,102500.0,44.335,44.3536,44.2051,44.2422,102500.0
2014-02-25 14:30:00,71.5,71.5,71.33,71.47,100700.0,44.2422,44.2422,44.137,44.2236,100700.0
2014-02-25 15:00:00,71.45,71.46,71.19,71.23,94600.0,44.2113,44.2174,44.0504,44.0751,94600.0
2014-02-25 15:30:00,71.24,71.3,71.11,71.26,325200.0,44.0813,44.1184,44.0009,44.0937,325200.0
2014-02-26 09:30:00,70.95,71.02,70.11,70.14,200000.0,44.2795,44.3232,43.7552,43.7739,200000.0
2014-02-26 10:00:00,70.14,70.19,69.84,70.19,324600.0,43.7739,43.8052,43.5867,43.8052,324600.0
2014-02-26 10:30:00,70.2,70.25,69.95,70.07,184800.0,43.8114,43.8426,43.6554,43.7303,184800.0
2014-02-26 11:00:00,70.06,70.15,69.91,70.11,171700.0,43.724,43.7802,43.6304,43.7552,171700.0
2014-02-26 11:30:00,70.12,70.16,69.84,70.04,136000.0,43.7615,43.7864,43.5867,43.7115,136000.0
2014-02-26 12:00:00,70.03,70.11,69.96,70.03,97600.0,43.7053,43.7552,43.6616,43.7053,97600.0
2014-02-26 12:30:00,70.03,70.06,69.91,69.93,72400.0,43.7053,43.724,43.6304,43.6429,72400.0
2014-02-26 13:00:00,69.93,69.99,69.77,69.96,103800.0,43.6429,43.6803,43.543,43.6616,103800.0
2014-02-26 13:30:00,69.96,69.97,69.76,69.8,106600.0,43.6616,43.6679,43.5368,43.5618,106600.0
2014-02-26 14:00:00,69.8,69.85,69.66,69.66,160700.0,43.5618,43.593,43.4744,43.4744,160700.0
2014-02-26 14:30:00,69.67,69.77,69.64,69.73,142000.0,43.4806,43.543,43.4619,43.5181,142000.0
2014-02-26 15:00:00,69.73,69.76,69.6,69.72,176800.0,43.5181,43.5368,43.4369,43.5118,176800.0
2014-02-26 15:30:00,69.73,69.8,69.66,69.75,394700.0,43.5181,43.5618,43.4744,43.5306,394700.0
2014-02-27 09:30:00,69.76,70.13,69.61,69.8,120100.0,43.5368,43.7677,43.4432,43.5618,120100.0
2014-02-27 10:00:00,69.8,69.97,69.72,69.73,76800.0,43.5618,43.6679,43.5118,43.5181,76800.0
2014-02-27 10:30:00,69.73,69.81,69.65,69.72,79100.0,43.5181,43.568,43.4681,43.5118,79100.0
2014-02-27 11:00:00,69.73,69.9,69.66,69.88,128900.0,43.5181,43.6242,43.4744,43.6117,128900.0
2014-02-27 11:30:00,69.88,69.88,69.52,69.55,68900.0,43.6117,43.6117,43.387,43.4057,68900.0
2014-02-27 12:00:00,69.55,69.62,69.41,69.47,59800.0,43.4057,43.4494,43.3184,43.3558,59800.0
2014-02-27 12:30:00,69.46,69.5,69.4,69.48,44800.0,43.3496,43.3745,43.3121,43.362,44800.0
2014-02-27 13:00:00,69.48,69.48,69.28,69.29,74200.0,43.362,43.362,43.2372,43.2435,74200.0
2014-02-27 13:30:00,69.3,69.48,69.25,69.38,92100.0,43.2497,43.362,43.2185,43.2996,92100.0
2014-02-27 14:00:00,69.39,69.57,69.39,69.5,75000.0,43.3059,43.4182,43.3059,43.3745,75000.0
2014-02-27 14:30:00,69.51,69.53,69.35,69.4,96500.0,43.3808,43.3933,43.2809,43.3121,96500.0
2014-02-27 15:00:00,69.41,69.59,69.4,69.54,176000.0,43.3184,43.4307,43.3121,43.3995,176000.0
2014-02-27 15:30:00,69.54,69.58,69.39,69.58,261700.0,43.3995,43.4245,43.3059,43.4245,261700.0
2014-02-28 09:30:00,69.47,69.67,69.17,69.43,264200.0,43.3558,43.4806,43.1686,43.3308,264200.0
2014-02-28 10:00:00,69.45,69.76,69.45,69.59,322900.0,43.3433,43.5368,43.3433,43.4307,322900.0
2014-02-28 10:30:00,69.59,69.81,69.46,69.58,489500.0,43.4307,43.568,43.3496,43.4245,489500.0
2014-02-28 11:00:00,69.58,69.64,69.23,69.39,404700.0,43.4245,43.4619,43.206,43.3059,404700.0
2014-02-28 11:30:00,69.39,69.69,69.31,69.33,355600.0,43.3059,43.4931,43.256,43.2684,355600.0
2014-02-28 12:00:00,69.33,69.38,69.09,69.3,402000.0,43.2684,43.2996,43.1187,43.2497,402000.0
2014-02-28 12:30:00,69.32,69.36,69.24,69.29,95300.0,43.2622,43.2872,43.2123,43.2435,95300.0
2014-02-28 13:00:00,69.29,69.36,69.24,69.35,92700.0,43.2435,43.2872,43.2123,43.2809,92700.0
2014-02-28 13:30:00,69.35,69.4,69.21,69.39,148000.0,43.2809,43.3121,43.1935,43.3059,148000.0
2014-02-28 14:00:00,69.38,69.61,69.33,69.57,129400.0,43.2996,43.4432,43.2684,43.4182,129400.0
2014-02-28 14:30:00,69.57,69.57,69.33,69.36,133900.0,43.4182,43.4182,43.2684,43.2872,133900.0
2014-02-28 15:00:00,69.36,69.38,69.09,69.37,223900.0,43.2872,43.2996,43.1187,43.2934,223900.0
2014-02-28 15:30:00,69.37,69.51,69.3,69.4,415600.0,43.2934,43.3808,43.2497,43.3121,415600.0
2014-03-03 09:30:00,68.97,69.45,68.79,68.81,207400.0,43.0438,43.3433,42.9314,42.9439,207400.0
2014-03-03 10:00:00,68.82,69.02,68.62,68.74,286000.0,42.9501,43.075,42.8253,42.9002,286000.0
2014-03-03 10:30:00,68.74,68.78,68.41,68.61,352000.0,42.9002,42.9252,42.6943,42.8191,352000.0
2014-03-03 11:00:00,68.61,68.71,68.47,68.65,87500.0,42.8191,42.8815,42.7317,42.844,87500.0
2014-03-03 11:30:00,68.65,68.74,68.39,68.39,149900.0,42.844,42.9002,42.6818,42.6818,149900.0
2014-03-03 12:00:00,68.39,68.75,68.39,68.62,198000.0,42.6818,42.9065,42.6818,42.8253,198000.0
2014-03-03 12:30:00,68.63,68.7,68.48,68.52,135300.0,42.8316,42.8753,42.738,42.7629,135300.0
2014-03-03 13:00:00,68.52,68.75,68.52,68.66,65200.0,42.7629,42.9065,42.7629,42.8503,65200.0
2014-03-03 13:30:00,68.67,68.77,68.56,68.73,173700.0,42.8565,42.9189,42.7879,42.894,173700.0
2014-03-03 14:00:00,68.75,68.78,68.69,68.69,104700.0,42.9065,42.9252,42.869,42.869,104700.0
2014-03-03 14:30:00,68.69,68.84,68.65,68.78,100600.0,42.869,42.9626,42.844,42.9252,100600.0
2014-03-03 15:00:00,68.77,68.79,68.58,68.7,163400.0,42.9189,42.9314,42.8004,42.8753,163400.0
2014-03-03 15:30:00,68.69,68.69,68.5,68.59,390700.0,42.869,42.869,42.7504,42.8066,390700.0
2014-03-04 09:30:00,69.3,69.32,68.96,69.04,199000.0,43.2497,43.2622,43.0375,43.0874,199000.0
2014-03-04 10:00:00,69.04,69.13,68.86,68.89,259700.0,43.0874,43.1436,42.9751,42.9938,259700.0
2014-03-04 10:30:00,68.87,69.32,68.87,69.32,217800.0,42.9814,43.2622,42.9814,43.2622,217800.0
2014-03-04 11:00:00,69.31,69.43,69.18,69.42,262000.0,43.256,43.3308,43.1748,43.3246,262000.0
2014-03-04 11:30:00,69.42,69.44,69.2,69.39,195500.0,43.3246,43.3371,43.1873,43.3059,195500.0
2014-03-04 12:00:00,69.39,69.52,69.36,69.38,202100.0,43.3059,43.387,43.2872,43.2996,202100.0
2014-03-04 12:30:00,69.38,69.39,69.24,69.3,77200.0,43.2996,43.3059,43.2123,43.2497,77200.0
2014-03-04 13:00:00,69.3,69.37,69.25,69.35,77100.0,43.2497,43.2934,43.2185,43.2809,77100.0
2014-03-04 13:30:00,69.37,69.38,69.1,69.19,98500.0,43.2934,43.2996,43.1249,43.1811,98500.0
2014-03-04 14:00:00,69.18,69.31,69.08,69.21,78000.0,43.1748,43.256,43.1124,43.1935,78000.0
2014-03-04 14:30:00,69.21,69.32,69.14,69.27,85200.0,43.1935,43.2622,43.1499,43.231,85200.0
2014-03-04 15:00:00,69.26,69.46,69.24,69.28,252200.0,43.2247,43.3496,43.2123,43.2372,252200.0
2014-03-04 15:30:00,69.29,69.45,69.28,69.28,337400.0,43.2435,43.3433,43.2372,43.2372,337400.0
2014-03-05 09:30:00,69.26,69.3,68.86,69.02,130500.0,43.2247,43.2497,42.9751,43.075,130500.0
2014-03-05 10:00:00,69.05,69.19,69.01,69.16,89800.0,43.0937,43.1811,43.0687,43.1623,89800.0
2014-03-05 10:30:00,69.14,69.21,69.02,69.1,79000.0,43.1499,43.1935,43.075,43.1249,79000.0
2014-03-05 11:00:00,69.11,69.13,68.8,68.86,100400.0,43.1311,43.1436,42.9377,42.9751,100400.0
2014-03-05 11:30:00,68.84,68.89,68.6,68.76,104500.0,42.9626,42.9938,42.8128,42.9127,104500.0
2014-03-05 12:00:00,68.76,68.83,68.43,68.44,314400.0,42.9127,42.9564,42.7067,42.713,314400.0
2014-03-05 12:30:00,68.44,68.67,68.44,68.67,237600.0,42.713,42.8565,42.713,42.8565,237600.0
2014-03-05 13:00:00,68.66,68.75,68.61,68.62,124700.0,42.8503,42.9065,42.8191,42.8253,124700.0
2014-03-05 13:30:00,68.62,68.64,68.35,68.51,124100.0,42.8253,42.8378,42.6568,42.7567,124100.0
2014-03-05 14:00:00,68.51,68.79,68.45,68.49,169700.0,42.7567,42.9314,42.7192,42.7442,169700.0
2014-03-05 14:30:00,68.49,68.7,68.43,68.61,111000.0,42.7442,42.8753,42.7067,42.8191,111000.0
2014-03-05 15:00:00,68.61,68.65,68.48,68.63,155900.0,42.8191,42.844,42.738,42.8316,155900.0
2014-03-05 15:30:00,68.63,68.63,68.44,68.51,411900.0,42.8316,42.8316,42.713,42.7567,411900.0
2014-03-06 09:30:00,68.75,68.9,68.28,68.45,146600.0,42.9065,43.0001,42.6131,42.7192,146600.0
2014-03-06 10:00:00,68.5,68.55,68.2,68.37,103400.0,42.7504,42.7816,42.5632,42.6693,103400.0
2014-03-06 10:30:00,68.38,68.48,68.31,68.32,82600.0,42.6755,42.738,42.6319,42.6381,82600.0
2014-03-06 11:00:00,68.32,68.44,68.32,68.36,90600.0,42.6381,42.713,42.6381,42.6631,90600.0
2014-03-06 11:30:00,68.37,68.48,68.25,68.25,100700.0,42.6693,42.738,42.5944,42.5944,100700.0
2014-03-06 12:00:00,68.25,68.26,67.98,68.05,115700.0,42.5944,42.6007,42.4259,42.4696,115700.0
2014-03-06 12:30:00,68.04,68.11,67.95,67.98,88200.0,42.4634,42.507,42.4072,42.4259,88200.0
2014-03-06 13:00:00,67.98,68.04,67.79,67.91,136000.0,42.4259,42.4634,42.3073,42.3822,136000.0
2014-03-06 13:30:00,67.91,68.01,67.84,68.01,204100.0,42.3822,42.4446,42.3385,42.4446,204100.0
2014-03-06 14:00:00,68.01,68.01,67.81,67.96,151000.0,42.4446,42.4446,42.3198,42.4134,151000.0
2014-03-06 14:30:00,67.96,68.02,67.91,68.0,147900.0,42.4134,42.4509,42.3822,42.4384,147900.0
2014-03-06 15:00:00,68.0,68.14,67.94,68.13,136400.0,42.4384,42.5258,42.4009,42.5195,136400.0
2014-03-06 15:30:00,68.14,68.15,67.92,67.96,404200.0,42.5258,42.532,42.3885,42.4134,404200.0
2014-03-07 09:30:00,67.89,68.12,67.59,68.02,195300.0,42.3697,42.5133,42.1825,42.4509,195300.0
2014-03-07 10:00:00,68.01,68.08,67.7,67.73,160300.0,42.4446,42.4883,42.2512,42.2699,160300.0
2014-03-07 10:30:00,67.74,67.86,67.66,67.78,132000.0,42.2761,42.351,42.2262,42.3011,132000.0
2014-03-07 11:00:00,67.77,67.8,67.61,67.67,196200.0,42.2948,42.3136,42.195,42.2324,196200.0
2014-03-07 11:30:00,67.66,68.17,67.66,68.17,188900.0,42.2262,42.5445,42.2262,42.5445,188900.0
2014-03-07 12:00:00,68.15,68.4,68.06,68.29,134500.0,42.532,42.688,42.4758,42.6194,134500.0
2014-03-07 12:30:00,68.3,68.31,68.19,68.25,98200.0,42.6256,42.6319,42.557,42.5944,98200.0
2014-03-07 13:00:00,68.25,68.29,68.19,68.22,155800.0,42.5944,42.6194,42.557,42.5757,155800.0
2014-03-07 13:30:00,68.21,68.37,68.18,68.32,89100.0,42.5694,42.6693,42.5507,42.6381,89100.0
2014-03-07 14:00:00,68.31,68.37,68.22,68.33,123500.0,42.6319,42.6693,42.5757,42.6443,123500.0
2014-03-07 14:30:00,68.33,68.51,68.32,68.47,226700.0,42.6443,42.7567,42.6381,42.7317,226700.0
2014-03-07 15:00:00,68.47,68.49,68.38,68.43,134200.0,42.7317,42.7442,42.6755,42.7067,134200.0
2014-03-07 15:30:00,68.42,68.5,68.33,68.45,637200.0,42.7005,42.7504,42.6443,42.7192,637200.0
2014-03-10 09:30:00,68.31,68.6,68.2,68.32,161800.0,42.6319,42.8128,42.5632,42.6381,161800.0
2014-03-10 10:00:00,68.3,68.66,68.3,68.66,103700.0,42.6256,42.8503,42.6256,42.8503,103700.0
2014-03-10 10:30:00,68.66,68.66,68.21,68.22,133400.0,42.8503,42.8503,42.5694,42.5757,133400.0
2014-03-10 11:00:00,68.21,68.33,68.19,68.2,96100.0,42.5694,42.6443,42.557,42.5632,96100.0
2014-03-10 11:30:00,68.2,68.21,67.98,67.99,67300.0,42.5632,42.5694,42.4259,42.4321,67300.0
2014-03-10 12:00:00,67.99,68.17,67.97,68.17,66700.0,42.4321,42.5445,42.4197,42.5445,66700.0
2014-03-10 12:30:00,68.18,68.39,68.18,68.35,42300.0,42.5507,42.6818,42.5507,42.6568,42300.0
2014-03-10 13:00:00,68.34,68.39,68.18,68.26,55500.0,42.6506,42.6818,42.5507,42.6007,55500.0
2014-03-10 13:30:00,68.26,68.26,68.13,68.19,40900.0,42.6007,42.6007,42.5195,42.557,40900.0
2014-03-10 14:00:00,68.18,68.28,68.11,68.26,88400.0,42.5507,42.6131,42.507,42.6007,88400.0
2014-03-10 14:30:00,68.26,68.34,68.25,68.33,100500.0,42.6007,42.6506,42.5944,42.6443,100500.0
2014-03-10 15:00:00,68.33,68.34,68.18,68.21,142900.0,42.6443,42.6506,42.5507,42.5694,142900.0
2014-03-10 15:30:00,68.21,68.4,68.19,68.35,559800.0,42.5694,42.688,42.557,42.6568,559800.0
2014-03-11 09:30:00,68.43,68.43,67.98,67.98,159200.0,42.7067,42.7067,42.4259,42.4259,159200.0
2014-03-11 10:00:00,67.99,68.02,67.75,67.93,133700.0,42.4321,42.4509,42.2824,42.3947,133700.0
2014-03-11 10:30:00,67.94,68.23,67.94,68.14,98400.0,42.4009,42.5819,42.4009,42.5258,98400.0
2014-03-11 11:00:00,68.15,68.38,68.15,68.34,111700.0,42.532,42.6755,42.532,42.6506,111700.0
2014-03-11 11:30:00,68.33,68.33,67.99,68.06,204900.0,42.6443,42.6443,42.4321,42.4758,204900.0
2014-03-11 12:00:00,68.06,68.16,67.99,68.02,240200.0,42.4758,42.5382,42.4321,42.4509,240200.0
2014-03-11 12:30:00,68.02,68.19,68.01,68.07,141500.0,42.4509,42.557,42.4446,42.4821,141500.0
2014-03-11 13:00:00,68.07,68.2,68.03,68.1,275700.0,42.4821,42.5632,42.4571,42.5008,275700.0
2014-03-11 13:30:00,68.09,68.31,68.08,68.3,45200.0,42.4946,42.6319,42.4883,42.6256,45200.0
2014-03-11 14:00:00,68.29,68.29,68.13,68.14,63600.0,42.6194,42.6194,42.5195,42.5258,63600.0
2014-03-11 14:30:00,68.14,68.18,68.09,68.14,52000.0,42.5258,42.5507,42.4946,42.5258,52000.0
2014-03-11 15:00:00,68.13,68.16,68.04,68.1,96000.0,42.5195,42.5382,42.4634,42.5008,96000.0
2014-03-11 15:30:00,68.09,68.15,68.0,68.06,337000.0,42.4946,42.532,42.4384,42.4758,337000.0
2014-03-12 09:30:00,68.01,68.55,67.85,68.31,219100.0,42.4446,42.7816,42.3448,42.6319,219100.0
2014-03-12 10:00:00,68.31,68.52,68.31,68.5,121300.0,42.6319,42.7629,42.6319,42.7504,121300.0
2014-03-12 10:30:00,68.48,68.54,68.43,68.48,110000.0,42.738,42.7754,42.7067,42.738,110000.0
2014-03-12 11:00:00,68.49,68.52,68.45,68.48,88900.0,42.7442,42.7629,42.7192,42.738,88900.0
2014-03-12 11:30:00,68.48,68.57,68.47,68.51,142600.0,42.738,42.7941,42.7317,42.7567,142600.0
2014-03-12 12:00:00,68.51,68.7,68.5,68.52,69600.0,42.7567,42.8753,42.7504,42.7629,69600.0
2014-03-12 12:30:00,68.53,68.64,68.5,68.63,56200.0,42.7692,42.8378,42.7504,42.8316,56200.0
2014-03-12 13:00:00,68.64,68.67,68.54,68.58,86800.0,42.8378,42.8565,42.7754,42.8004,86800.0
2014-03-12 13:30:00,68.58,68.7,68.57,68.61,144000.0,42.8004,42.8753,42.7941,42.8191,144000.0
2014-03-12 14:00:00,68.63,68.66,68.53,68.64,97000.0,42.8316,42.8503,42.7692,42.8378,97000.0
2014-03-12 14:30:00,68.65,68.7,68.62,68.66,116900.0,42.844,42.8753,42.8253,42.8503,116900.0
2014-03-12 15:00:00,68.66,68.8,68.63,68.78,281500.0,42.8503,42.9377,42.8316,42.9252,281500.0
2014-03-12 15:30:00,68.78,69.01,68.75,68.99,754700.0,42.9252,43.0687,42.9065,43.0562,754700.0
2014-03-13 09:30:00,69.04,69.14,68.86,69.07,233700.0,43.0874,43.1499,42.9751,43.1062,233700.0
2014-03-13 10:00:00,69.04,69.26,68.94,69.25,199700.0,43.0874,43.2247,43.025,43.2185,199700.0
2014-03-13 10:30:00,69.26,69.38,69.07,69.3,236200.0,43.2247,43.2996,43.1062,43.2497,236200.0
2014-03-13 11:00:00,69.31,69.55,69.27,69.46,265800.0,43.256,43.4057,43.231,43.3496,265800.0
2014-03-13 11:30:00,69.45,69.58,69.4,69.56,104800.0,43.3433,43.4245,43.3121,43.412,104800.0
2014-03-13 12:00:00,69.56,69.59,69.34,69.36,97900.0,43.412,43.4307,43.2747,43.2872,97900.0
2014-03-13 12:30:00,69.36,69.47,69.25,69.47,85200.0,43.2872,43.3558,43.2185,43.3558,85200.0
2014-03-13 13:00:00,69.45,69.54,69.36,69.51,181700.0,43.3433,43.3995,43.2872,43.3808,181700.0
2014-03-13 13:30:00,69.51,69.66,69.42,69.62,145900.0,43.3808,43.4744,43.3246,43.4494,145900.0
2014-03-13 14:00:00,69.62,69.64,69.47,69.54,230400.0,43.4494,43.4619,43.3558,43.3995,230400.0
2014-03-13 14:30:00,69.53,69.65,69.52,69.64,129500.0,43.3933,43.4681,43.387,43.4619,129500.0
2014-03-13 15:00:00,69.63,69.68,69.35,69.44,283700.0,43.4557,43.4869,43.2809,43.3371,283700.0
2014-03-13 15:30:00,69.45,69.53,69.43,69.49,701600.0,43.3433,43.3933,43.3308,43.3683,701600.0
2014-03-14 09:30:00,69.42,69.82,69.13,69.63,338000.0,43.3246,43.5742,43.1436,43.4557,338000.0
2014-03-14 10:00:00,69.62,69.95,69.62,69.71,226100.0,43.4494,43.6554,43.4494,43.5056,226100.0
2014-03-14 10:30:00,69.71,69.89,69.58,69.77,615000.0,43.5056,43.6179,43.4245,43.543,615000.0
2014-03-14 11:00:00,69.78,69.91,69.77,69.9,1101400.0,43.5493,43.6304,43.543,43.6242,1101400.0
2014-03-14 11:30:00,69.9,69.94,69.81,69.88,177900.0,43.6242,43.6491,43.568,43.6117,177900.0
2014-03-14 12:00:00,69.88,69.95,69.78,69.81,84800.0,43.6117,43.6554,43.5493,43.568,84800.0
2014-03-14 12:30:00,69.81,69.98,69.75,69.98,79600.0,43.568,43.6741,43.5306,43.6741,79600.0
2014-03-14 13:00:00,69.97,70.09,69.95,70.06,98700.0,43.6679,43.7427,43.6554,43.724,98700.0
2014-03-14 13:30:00,70.05,70.06,69.94,70.02,103300.0,43.7178,43.724,43.6491,43.6991,103300.0
2014-03-14 14:00:00,70.02,70.02,69.89,69.92,58300.0,43.6991,43.6991,43.6179,43.6366,58300.0
2014-03-14 14:30:00,69.91,69.92,69.73,69.73,61200.0,43.6304,43.6366,43.5181,43.5181,61200.0
2014-03-14 15:00:00,69.73,69.83,69.68,69.81,142500.0,43.5181,43.5805,43.4869,43.568,142500.0
2014-03-14 15:30:00,69.81,69.93,69.74,69.88,1277000.0,43.568,43.6429,43.5243,43.6117,1277000.0
2014-03-17 09:30:00,70.23,70.29,69.68,70.09,579900.0,43.8301,43.8676,43.4869,43.7427,579900.0
2014-03-17 10:00:00,70.09,70.54,70.04,70.54,649300.0,43.7427,44.0236,43.7115,44.0236,649300.0
2014-03-17 10:30:00,70.54,70.54,70.34,70.4,237400.0,44.0236,44.0236,43.8988,43.9362,237400.0
2014-03-17 11:00:00,70.39,70.52,70.35,70.52,99700.0,43.93,44.0111,43.905,44.0111,99700.0
2014-03-17 11:30:00,70.52,70.59,70.45,70.59,89100.0,44.0111,44.0548,43.9674,44.0548,89100.0
2014-03-17 12:00:00,70.59,70.64,70.55,70.64,77700.0,44.0548,44.086,44.0298,44.086,77700.0
2014-03-17 12:30:00,70.63,70.65,70.55,70.58,74600.0,44.0798,44.0922,44.0298,44.0486,74600.0
2014-03-17 13:00:00,70.57,70.6,70.43,70.43,61600.0,44.0423,44.061,43.9549,43.9549,61600.0
2014-03-17 13:30:00,70.43,70.46,70.3,70.35,69800.0,43.9549,43.9737,43.8738,43.905,69800.0
2014-03-17 14:00:00,70.35,70.61,70.35,70.55,516900.0,43.905,44.0673,43.905,44.0298,516900.0
2014-03-17 14:30:00,70.55,70.55,70.45,70.48,492500.0,44.0298,44.0298,43.9674,43.9861,492500.0
2014-03-17 15:00:00,70.48,70.52,70.42,70.45,154800.0,43.9861,44.0111,43.9487,43.9674,154800.0
2014-03-17 15:30:00,70.46,70.61,70.45,70.61,327000.0,43.9737,44.0673,43.9674,44.0673,327000.0
2014-03-18 09:30:00,70.6,70.72,70.2,70.64,445100.0,44.061,44.1359,43.8114,44.086,445100.0
2014-03-18 10:00:00,70.66,70.86,70.65,70.86,147200.0,44.0985,44.2233,44.0922,44.2233,147200.0
2014-03-18 10:30:00,70.86,70.87,70.44,70.44,99200.0,44.2233,44.2295,43.9612,43.9612,99200.0
2014-03-18 11:00:00,70.46,70.61,70.39,70.58,64900.0,43.9737,44.0673,43.93,44.0486,64900.0
2014-03-18 11:30:00,70.58,70.6,70.39,70.57,219800.0,44.0486,44.061,43.93,44.0423,219800.0
2014-03-18 12:00:00,70.56,70.62,70.5,70.58,75000.0,44.0361,44.0735,43.9986,44.0486,75000.0
2014-03-18 12:30:00,70.59,70.75,70.57,70.69,76700.0,44.0548,44.1546,44.0423,44.1172,76700.0
2014-03-18 13:00:00,70.69,70.77,70.64,70.74,59100.0,44.1172,44.1671,44.086,44.1484,59100.0
2014-03-18 13:30:00,70.75,70.87,70.65,70.67,128100.0,44.1546,44.2295,44.0922,44.1047,128100.0
2014-03-18 14:00:00,70.67,70.69,70.58,70.68,58200.0,44.1047,44.1172,44.0486,44.111,58200.0
2014-03-18 14:30:00,70.67,70.67,70.56,70.58,60600.0,44.1047,44.1047,44.0361,44.0486,60600.0
2014-03-18 15:00:00,70.58,70.59,70.48,70.53,335900.0,44.0486,44.0548,43.9861,44.0173,335900.0
2014-03-18 15:30:00,70.53,70.58,70.46,70.5,259600.0,44.0173,44.0486,43.9737,43.9986,259600.0
2014-03-19 09:30:00,70.64,70.67,70.37,70.58,631400.0,44.086,44.1047,43.9175,44.0486,631400.0
2014-03-19 10:00:00,70.58,70.89,70.57,70.86,143100.0,44.0486,44.242,44.0423,44.2233,143100.0
2014-03-19 10:30:00,70.87,71.03,70.86,70.86,82900.0,44.2295,44.3294,44.2233,44.2233,82900.0
2014-03-19 11:00:00,70.85,71.0,70.84,70.99,71000.0,44.2171,44.3107,44.2108,44.3044,71000.0
2014-03-19 11:30:00,70.99,71.23,70.87,70.88,157200.0,44.3044,44.4542,44.2295,44.2358,157200.0
2014-03-19 12:00:00,70.87,70.97,70.76,70.9,72500.0,44.2295,44.2919,44.1609,44.2483,72500.0
2014-03-19 12:30:00,70.9,70.91,70.69,70.7,61100.0,44.2483,44.2545,44.1172,44.1234,61100.0
2014-03-19 13:00:00,70.69,70.89,70.65,70.89,43700.0,44.1172,44.242,44.0922,44.242,43700.0
2014-03-19 13:30:00,70.88,70.94,70.81,70.94,56200.0,44.2358,44.2732,44.1921,44.2732,56200.0
2014-03-19 14:00:00,70.94,70.95,70.29,70.34,213700.0,44.2732,44.2795,43.8676,43.8988,213700.0
2014-03-19 14:30:00,70.35,70.41,69.83,69.97,176400.0,43.905,43.9425,43.5805,43.6679,176400.0
2014-03-19 15:00:00,69.98,70.04,69.38,69.58,243200.0,43.6741,43.7115,43.2996,43.4245,243200.0
2014-03-19 15:30:00,69.6,69.96,69.59,69.84,617200.0,43.4369,43.6616,43.4307,43.5867,617200.0
2014-03-20 09:30:00,70.08,70.08,69.17,69.19,196200.0,43.7365,43.7365,43.1686,43.1811,196200.0
2014-03-20 10:00:00,69.17,69.52,68.97,69.45,244300.0,43.1686,43.387,43.0438,43.3433,244300.0
2014-03-20 10:30:00,69.45,69.6,69.43,69.45,131900.0,43.3433,43.4369,43.3308,43.3433,131900.0
2014-03-20 11:00:00,69.45,69.5,69.33,69.5,206700.0,43.3433,43.3745,43.2684,43.3745,206700.0
2014-03-20 11:30:00,69.49,69.58,69.46,69.56,156000.0,43.3683,43.4245,43.3496,43.412,156000.0
2014-03-20 12:00:00,69.54,69.89,69.52,69.84,132800.0,43.3995,43.6179,43.387,43.5867,132800.0
2014-03-20 12:30:00,69.84,69.84,69.68,69.79,67100.0,43.5867,43.5867,43.4869,43.5555,67100.0
2014-03-20 13:00:00,69.8,69.9,69.74,69.75,44000.0,43.5618,43.6242,43.5243,43.5306,44000.0
2014-03-20 13:30:00,69.74,69.74,69.6,69.73,49200.0,43.5243,43.5243,43.4369,43.5181,49200.0
2014-03-20 14:00:00,69.73,69.82,69.71,69.81,53100.0,43.5181,43.5742,43.5056,43.568,53100.0
2014-03-20 14:30:00,69.8,69.81,69.72,69.73,60400.0,43.5618,43.568,43.5118,43.5181,60400.0
2014-03-20 15:00:00,69.73,69.74,69.61,69.63,81600.0,43.5181,43.5243,43.4432,43.4557,81600.0
2014-03-20 15:30:00,69.63,69.78,69.59,69.77,480600.0,43.4557,43.5493,43.4307,43.543,480600.0
2014-03-21 09:30:00,70.82,70.96,69.97,70.52,841800.0,44.1983,44.2857,43.6679,44.0111,841800.0
2014-03-21 10:00:00,70.54,70.68,70.28,70.33,447700.0,44.0236,44.111,43.8613,43.8925,447700.0
2014-03-21 10:30:00,70.33,70.62,70.31,70.6,97700.0,43.8925,44.0735,43.88,44.061,97700.0
2014-03-21 11:00:00,70.6,70.77,70.54,70.73,109700.0,44.061,44.1671,44.0236,44.1422,109700.0
2014-03-21 11:30:00,70.74,70.88,70.62,70.76,145800.0,44.1484,44.2358,44.0735,44.1609,145800.0
2014-03-21 12:00:00,70.77,70.95,70.77,70.79,93600.0,44.1671,44.2795,44.1671,44.1796,93600.0
2014-03-21 12:30:00,70.79,70.79,70.58,70.58,83600.0,44.1796,44.1796,44.0486,44.0486,83600.0
2014-03-21 13:00:00,70.58,70.59,70.26,70.39,166600.0,44.0486,44.0548,43.8488,43.93,166600.0
2014-03-21 13:30:00,70.38,70.42,70.28,70.29,125500.0,43.9237,43.9487,43.8613,43.8676,125500.0
2014-03-21 14:00:00,70.29,70.5,70.2,70.35,112800.0,43.8676,43.9986,43.8114,43.905,112800.0
2014-03-21 14:30:00,70.35,70.45,70.28,70.42,134600.0,43.905,43.9674,43.8613,43.9487,134600.0
2014-03-21 15:00:00,70.41,70.45,70.27,70.34,196600.0,43.9425,43.9674,43.8551,43.8988,196600.0
2014-03-21 15:30:00,70.35,70.35,69.93,70.08,717000.0,43.905,43.905,43.6429,43.7365,717000.0
2014-03-24 09:30:00,70.04,70.39,69.76,69.79,120500.0,43.7115,43.93,43.5368,43.5555,120500.0
2014-03-24 10:00:00,69.78,69.81,69.47,69.68,227500.0,43.5493,43.568,43.3558,43.4869,227500.0
2014-03-24 10:30:00,69.67,69.83,69.45,69.73,119100.0,43.4806,43.5805,43.3433,43.5181,119100.0
2014-03-24 11:00:00,69.73,69.86,69.66,69.84,116600.0,43.5181,43.5992,43.4744,43.5867,116600.0
2014-03-24 11:30:00,69.83,69.87,69.71,69.73,127500.0,43.5805,43.6054,43.5056,43.5181,127500.0
2014-03-24 12:00:00,69.73,69.74,69.57,69.6,116700.0,43.5181,43.5243,43.4182,43.4369,116700.0
2014-03-24 12:30:00,69.61,69.73,69.54,69.72,207700.0,43.4432,43.5181,43.3995,43.5118,207700.0
2014-03-24 13:00:00,69.72,69.86,69.72,69.82,118100.0,43.5118,43.5992,43.5118,43.5742,118100.0
2014-03-24 13:30:00,69.82,69.84,69.69,69.74,122700.0,43.5742,43.5867,43.4931,43.5243,122700.0
2014-03-24 14:00:00,69.75,69.86,69.73,69.83,77100.0,43.5306,43.5992,43.5181,43.5805,77100.0
2014-03-24 14:30:00,69.82,69.9,69.7,69.83,124300.0,43.5742,43.6242,43.4993,43.5805,124300.0
2014-03-24 15:00:00,69.82,69.91,69.74,69.88,121200.0,43.5742,43.6304,43.5243,43.6117,121200.0
2014-03-24 15:30:00,69.89,69.97,69.76,69.77,274900.0,43.6179,43.6679,43.5368,43.543,274900.0
2014-03-25 09:30:00,69.95,70.0,69.63,69.78,133300.0,43.6554,43.6866,43.4557,43.5493,133300.0
2014-03-25 10:00:00,69.79,69.92,69.52,69.76,164800.0,43.5555,43.6366,43.387,43.5368,164800.0
2014-03-25 10:30:00,69.76,70.04,69.76,69.84,100000.0,43.5368,43.7115,43.5368,43.5867,100000.0
2014-03-25 11:00:00,69.84,70.0,69.73,69.8,61400.0,43.5867,43.6866,43.5181,43.5618,61400.0
2014-03-25 11:30:00,69.79,69.81,69.65,69.76,69700.0,43.5555,43.568,43.4681,43.5368,69700.0
2014-03-25 12:00:00,69.75,69.95,69.72,69.84,72200.0,43.5306,43.6554,43.5118,43.5867,72200.0
2014-03-25 12:30:00,69.84,69.92,69.8,69.85,77300.0,43.5867,43.6366,43.5618,43.593,77300.0
2014-03-25 13:00:00,69.84,70.08,69.84,70.05,51700.0,43.5867,43.7365,43.5867,43.7178,51700.0
2014-03-25 13:30:00,70.08,70.1,69.95,69.99,57900.0,43.7365,43.749,43.6554,43.6803,57900.0
2014-03-25 14:00:00,70.0,70.14,69.99,70.12,105300.0,43.6866,43.7739,43.6803,43.7615,105300.0
2014-03-25 14:30:00,70.12,70.17,70.08,70.1,88000.0,43.7615,43.7927,43.7365,43.749,88000.0
2014-03-25 15:00:00,70.1,70.2,70.06,70.11,86800.0,43.749,43.8114,43.724,43.7552,86800.0
2014-03-25 15:30:00,70.12,70.21,70.04,70.08,276400.0,43.7615,43.8176,43.7115,43.7365,276400.0
2014-03-26 09:30:00,70.13,70.46,70.08,70.23,122000.0,43.7677,43.9737,43.7365,43.8301,122000.0
2014-03-26 10:00:00,70.22,70.29,69.97,70.24,129100.0,43.8239,43.8676,43.6679,43.8364,129100.0
2014-03-26 10:30:00,70.25,70.53,70.23,70.51,134100.0,43.8426,44.0173,43.8301,44.0049,134100.0
2014-03-26 11:00:00,70.51,70.92,70.5,70.89,212400.0,44.0049,44.2607,43.9986,44.242,212400.0
2014-03-26 11:30:00,70.89,70.97,70.78,70.95,126800.0,44.242,44.2919,44.1734,44.2795,126800.0
2014-03-26 12:00:00,70.95,70.95,70.72,70.79,94600.0,44.2795,44.2795,44.1359,44.1796,94600.0
2014-03-26 12:30:00,70.78,70.95,70.78,70.93,60300.0,44.1734,44.2795,44.1734,44.267,60300.0
2014-03-26 13:00:00,70.93,70.96,70.73,70.73,70200.0,44.267,44.2857,44.1422,44.1422,70200.0
2014-03-26 13:30:00,70.71,70.71,70.45,70.55,151500.0,44.1297,44.1297,43.9674,44.0298,151500.0
2014-03-26 14:00:00,70.55,70.61,70.41,70.49,130400.0,44.0298,44.0673,43.9425,43.9924,130400.0
2014-03-26 14:30:00,70.48,70.62,70.44,70.59,103200.0,43.9861,44.0735,43.9612,44.0548,103200.0
2014-03-26 15:00:00,70.6,70.65,70.5,70.54,126100.0,44.061,44.0922,43.9986,44.0236,126100.0
2014-03-26 15:30:00,70.53,70.62,70.36,70.37,311800.0,44.0173,44.0735,43.9113,43.9175,311800.0
2014-03-27 09:30:00,70.42,70.62,70.08,70.36,207400.0,43.9487,44.0735,43.7365,43.9113,207400.0
2014-03-27 10:00:00,70.34,70.48,70.12,70.4,199900.0,43.8988,43.9861,43.7615,43.9362,199900.0
2014-03-27 10:30:00,70.39,70.51,70.36,70.4,108800.0,43.93,44.0049,43.9113,43.9362,108800.0
2014-03-27 11:00:00,70.41,70.51,70.32,70.51,113500.0,43.9425,44.0049,43.8863,44.0049,113500.0
2014-03-27 11:30:00,70.52,70.53,70.33,70.42,71700.0,44.0111,44.0173,43.8925,43.9487,71700.0
2014-03-27 12:00:00,70.41,70.42,70.27,70.41,64700.0,43.9425,43.9487,43.8551,43.9425,64700.0
2014-03-27 12:30:00,70.41,70.59,70.39,70.59,46800.0,43.9425,44.0548,43.93,44.0548,46800.0
2014-03-27 13:00:00,70.59,70.7,70.58,70.66,58000.0,44.0548,44.1234,44.0486,44.0985,58000.0
2014-03-27 13:30:00,70.66,70.68,70.53,70.58,70600.0,44.0985,44.111,44.0173,44.0486,70600.0
2014-03-27 14:00:00,70.57,70.72,70.53,70.69,80400.0,44.0423,44.1359,44.0173,44.1172,80400.0
2014-03-27 14:30:00,70.7,70.79,70.62,70.78,82000.0,44.1234,44.1796,44.0735,44.1734,82000.0
2014-03-27 15:00:00,70.78,70.9,70.74,70.86,113300.0,44.1734,44.2483,44.1484,44.2233,113300.0
2014-03-27 15:30:00,70.85,71.02,70.85,70.93,274100.0,44.2171,44.3232,44.2171,44.267,274100.0
2014-03-28 09:30:00,70.82,71.12,70.6,70.84,137500.0,44.1983,44.3856,44.061,44.2108,137500.0
2014-03-28 10:00:00,70.85,71.01,70.76,70.9,149200.0,44.2171,44.3169,44.1609,44.2483,149200.0
2014-03-28 10:30:00,70.9,71.0,70.82,71.0,128400.0,44.2483,44.3107,44.1983,44.3107,128400.0
2014-03-28 11:00:00,70.98,71.07,70.92,70.92,77200.0,44.2982,44.3544,44.2607,44.2607,77200.0
2014-03-28 11:30:00,70.94,71.05,70.93,71.01,106900.0,44.2732,44.3419,44.267,44.3169,106900.0
2014-03-28 12:00:00,71.01,71.02,70.89,70.94,88700.0,44.3169,44.3232,44.242,44.2732,88700.0
2014-03-28 12:30:00,70.94,71.13,70.93,71.11,41600.0,44.2732,44.3918,44.267,44.3793,41600.0
2014-03-28 13:00:00,71.11,71.12,70.95,71.0,52700.0,44.3793,44.3856,44.2795,44.3107,52700.0
2014-03-28 13:30:00,71.0,71.09,70.97,71.07,43700.0,44.3107,44.3668,44.2919,44.3544,43700.0
2014-03-28 14:00:00,71.07,71.08,70.93,71.0,71200.0,44.3544,44.3606,44.267,44.3107,71200.0
2014-03-28 14:30:00,71.0,71.01,70.9,70.91,108200.0,44.3107,44.3169,44.2483,44.2545,108200.0
2014-03-28 15:00:00,70.91,71.06,70.9,71.04,91200.0,44.2545,44.3481,44.2483,44.3356,91200.0
2014-03-28 15:30:00,71.04,71.13,71.01,71.09,428300.0,44.3356,44.3918,44.3169,44.3668,428300.0
2014-03-31 09:30:00,71.28,71.32,70.41,70.53,259200.0,44.4854,44.5104,43.9425,44.0173,259200.0
2014-03-31 10:00:00,70.54,70.65,70.38,70.39,212200.0,44.0236,44.0922,43.9237,43.93,212200.0
2014-03-31 10:30:00,70.41,70.49,70.24,70.42,136200.0,43.9425,43.9924,43.8364,43.9487,136200.0
2014-03-31 11:00:00,70.41,70.67,70.34,70.6,101900.0,43.9425,44.1047,43.8988,44.061,101900.0
2014-03-31 11:30:00,70.61,71.08,70.58,71.06,118600.0,44.0673,44.3606,44.0486,44.3481,118600.0
2014-03-31 12:00:00,71.06,71.17,71.0,71.09,77000.0,44.3481,44.4168,44.3107,44.3668,77000.0
2014-03-31 12:30:00,71.09,71.32,71.08,71.31,90300.0,44.3668,44.5104,44.3606,44.5041,90300.0
2014-03-31 13:00:00,71.31,71.47,71.27,71.46,82600.0,44.5041,44.604,44.4792,44.5978,82600.0
2014-03-31 13:30:00,71.45,71.46,71.25,71.3,54800.0,44.5915,44.5978,44.4667,44.4979,54800.0
2014-03-31 14:00:00,71.3,71.52,71.28,71.34,171400.0,44.4979,44.6352,44.4854,44.5229,171400.0
2014-03-31 14:30:00,71.34,71.34,71.15,71.16,109400.0,44.5229,44.5229,44.4043,44.4105,109400.0
2014-03-31 15:00:00,71.16,71.17,70.97,70.99,194400.0,44.4105,44.4168,44.2919,44.3044,194400.0
2014-03-31 15:30:00,70.98,71.09,70.96,70.99,498800.0,44.2982,44.3668,44.2857,44.3044,498800.0
2014-04-01 09:30:00,70.85,70.99,70.62,70.8,170400.0,44.2171,44.3044,44.0735,44.1859,170400.0
2014-04-01 10:00:00,70.8,71.16,70.75,70.91,249700.0,44.1859,44.4105,44.1546,44.2545,249700.0
2014-04-01 10:30:00,70.91,70.94,70.32,70.33,154900.0,44.2545,44.2732,43.8863,43.8925,154900.0
2014-04-01 11:00:00,70.34,70.4,70.19,70.2,124800.0,43.8988,43.9362,43.8052,43.8114,124800.0
2014-04-01 11:30:00,70.2,70.45,70.2,70.29,92500.0,43.8114,43.9674,43.8114,43.8676,92500.0
2014-04-01 12:00:00,70.3,70.3,70.15,70.26,62300.0,43.8738,43.8738,43.7802,43.8488,62300.0
2014-04-01 12:30:00,70.28,70.3,70.13,70.13,67500.0,43.8613,43.8738,43.7677,43.7677,67500.0
2014-04-01 13:00:00,70.14,70.16,70.04,70.15,93700.0,43.7739,43.7864,43.7115,43.7802,93700.0
2014-04-01 13:30:00,70.15,70.3,70.07,70.28,94200.0,43.7802,43.8738,43.7303,43.8613,94200.0
2014-04-01 14:00:00,70.28,70.43,70.27,70.3,111300.0,43.8613,43.9549,43.8551,43.8738,111300.0
2014-04-01 14:30:00,70.3,70.43,70.25,70.36,110200.0,43.8738,43.9549,43.8426,43.9113,110200.0
2014-04-01 15:00:00,70.36,70.44,70.27,70.43,152400.0,43.9113,43.9612,43.8551,43.9549,152400.0
2014-04-01 15:30:00,70.42,70.45,70.34,70.41,394000.0,43.9487,43.9674,43.8988,43.9425,394000.0
2014-04-02 09:30:00,70.4,70.42,69.89,70.08,139000.0,43.9362,43.9487,43.6179,43.7365,139000.0
2014-04-02 10:00:00,70.12,70.29,70.07,70.25,131300.0,43.7615,43.8676,43.7303,43.8426,131300.0
2014-04-02 10:30:00,70.26,70.5,70.26,70.49,56700.0,43.8488,43.9986,43.8488,43.9924,56700.0
2014-04-02 11:00:00,70.48,70.66,70.44,70.55,66700.0,43.9861,44.0985,43.9612,44.0298,66700.0
2014-04-02 11:30:00,70.55,70.72,70.43,70.7,66200.0,44.0298,44.1359,43.9549,44.1234,66200.0
2014-04-02 12:00:00,70.71,70.72,70.53,70.61,55000.0,44.1297,44.1359,44.0173,44.0673,55000.0
2014-04-02 12:30:00,70.57,70.61,70.47,70.48,31200.0,44.0423,44.0673,43.9799,43.9861,31200.0
2014-04-02 13:00:00,70.49,70.54,70.41,70.43,39100.0,43.9924,44.0236,43.9425,43.9549,39100.0
2014-04-02 13:30:00,70.42,70.45,70.3,70.41,52000.0,43.9487,43.9674,43.8738,43.9425,52000.0
2014-04-02 14:00:00,70.41,70.42,70.21,70.22,65400.0,43.9425,43.9487,43.8176,43.8239,65400.0
2014-04-02 14:30:00,70.21,70.27,70.18,70.27,86600.0,43.8176,43.8551,43.7989,43.8551,86600.0
2014-04-02 15:00:00,70.27,70.41,70.22,70.41,73200.0,43.8551,43.9425,43.8239,43.9425,73200.0
2014-04-02 15:30:00,70.42,70.45,70.24,70.29,482700.0,43.9487,43.9674,43.8364,43.8676,482700.0
2014-04-03 09:30:00,70.47,70.57,70.08,70.29,81500.0,43.9799,44.0423,43.7365,43.8676,81500.0
2014-04-03 10:00:00,70.29,70.33,70.07,70.12,99700.0,43.8676,43.8925,43.7303,43.7615,99700.0
2014-04-03 10:30:00,70.12,70.18,69.95,70.18,137600.0,43.7615,43.7989,43.6554,43.7989,137600.0
2014-04-03 11:00:00,70.18,70.2,69.95,69.97,98100.0,43.7989,43.8114,43.6554,43.6679,98100.0
2014-04-03 11:30:00,69.96,70.09,69.89,70.01,110400.0,43.6616,43.7427,43.6179,43.6928,110400.0
2014-04-03 12:00:00,70.01,70.2,69.99,70.0,78500.0,43.6928,43.8114,43.6803,43.6866,78500.0
2014-04-03 12:30:00,70.01,70.19,69.99,70.06,75400.0,43.6928,43.8052,43.6803,43.724,75400.0
2014-04-03 13:00:00,70.06,70.09,69.87,69.93,123600.0,43.724,43.7427,43.6054,43.6429,123600.0
2014-04-03 13:30:00,69.93,70.03,69.87,69.92,117000.0,43.6429,43.7053,43.6054,43.6366,117000.0
2014-04-03 14:00:00,69.92,69.99,69.81,69.82,100000.0,43.6366,43.6803,43.568,43.5742,100000.0
2014-04-03 14:30:00,69.83,69.85,69.7,69.74,134700.0,43.5805,43.593,43.4993,43.5243,134700.0
2014-04-03 15:00:00,69.76,69.8,69.66,69.78,155900.0,43.5368,43.5618,43.4744,43.5493,155900.0
2014-04-03 15:30:00,69.78,69.89,69.73,69.76,407700.0,43.5493,43.6179,43.5181,43.5368,407700.0
2014-04-04 09:30:00,70.04,70.59,69.91,70.08,196900.0,43.7115,44.0548,43.6304,43.7365,196900.0
2014-04-04 10:00:00,70.08,70.48,70.05,70.26,132300.0,43.7365,43.9861,43.7178,43.8488,132300.0
2014-04-04 10:30:00,70.27,70.68,70.23,70.67,209100.0,43.8551,44.111,43.8301,44.1047,209100.0
2014-04-04 11:00:00,70.68,70.71,70.5,70.65,110000.0,44.111,44.1297,43.9986,44.0922,110000.0
2014-04-04 11:30:00,70.65,70.73,70.41,70.48,135400.0,44.0922,44.1422,43.9425,43.9861,135400.0
2014-04-04 12:00:00,70.48,70.48,70.14,70.14,128300.0,43.9861,43.9861,43.7739,43.7739,128300.0
2014-04-04 12:30:00,70.14,70.21,69.82,69.88,89500.0,43.7739,43.8176,43.5742,43.6117,89500.0
2014-04-04 13:00:00,69.88,70.01,69.85,69.87,83700.0,43.6117,43.6928,43.593,43.6054,83700.0
2014-04-04 13:30:00,69.87,69.97,69.78,69.82,78600.0,43.6054,43.6679,43.5493,43.5742,78600.0
2014-04-04 14:00:00,69.81,69.91,69.7,69.7,87100.0,43.568,43.6304,43.4993,43.4993,87100.0
2014-04-04 14:30:00,69.69,69.79,69.55,69.76,156000.0,43.4931,43.5555,43.4057,43.5368,156000.0
2014-04-04 15:00:00,69.76,69.85,69.67,69.81,143200.0,43.5368,43.593,43.4806,43.568,143200.0
2014-04-04 15:30:00,69.79,69.8,69.6,69.63,523300.0,43.5555,43.5618,43.4369,43.4557,523300.0
2014-04-07 09:30:00,69.62,69.86,69.45,69.63,127500.0,43.4494,43.5992,43.3433,43.4557,127500.0
2014-04-07 10:00:00,69.61,69.73,69.55,69.59,149600.0,43.4432,43.5181,43.4057,43.4307,149600.0
2014-04-07 10:30:00,69.57,69.73,69.39,69.5,233800.0,43.4182,43.5181,43.3059,43.3745,233800.0
2014-04-07 11:00:00,69.49,69.87,69.47,69.87,152600.0,43.3683,43.6054,43.3558,43.6054,152600.0
2014-04-07 11:30:00,69.87,69.91,69.71,69.87,125800.0,43.6054,43.6304,43.5056,43.6054,125800.0
2014-04-07 12:00:00,69.87,69.92,69.7,69.72,95100.0,43.6054,43.6366,43.4993,43.5118,95100.0
2014-04-07 12:30:00,69.72,69.73,69.45,69.54,99200.0,43.5118,43.5181,43.3433,43.3995,99200.0
2014-04-07 13:00:00,69.54,69.66,69.48,69.59,70700.0,43.3995,43.4744,43.362,43.4307,70700.0
2014-04-07 13:30:00,69.59,69.67,69.47,69.47,70400.0,43.4307,43.4806,43.3558,43.3558,70400.0
2014-04-07 14:00:00,69.47,69.57,69.31,69.42,112600.0,43.3558,43.4182,43.256,43.3246,112600.0
2014-04-07 14:30:00,69.41,69.52,69.35,69.48,94700.0,43.3184,43.387,43.2809,43.362,94700.0
2014-04-07 15:00:00,69.48,69.56,69.42,69.42,112300.0,43.362,43.412,43.3246,43.3246,112300.0
2014-04-07 15:30:00,69.43,69.46,69.18,69.19,354600.0,43.3308,43.3496,43.1748,43.1811,354600.0
2014-04-08 09:30:00,69.3,69.33,68.79,68.96,365100.0,43.2497,43.2684,42.9314,43.0375,365100.0
2014-04-08 10:00:00,68.95,69.42,68.88,69.27,392500.0,43.0313,43.3246,42.9876,43.231,392500.0
2014-04-08 10:30:00,69.27,69.72,69.27,69.71,265700.0,43.231,43.5118,43.231,43.5056,265700.0
2014-04-08 11:00:00,69.71,69.89,69.69,69.88,79800.0,43.5056,43.6179,43.4931,43.6117,79800.0
2014-04-08 11:30:00,69.89,70.03,69.86,70.0,114100.0,43.6179,43.7053,43.5992,43.6866,114100.0
2014-04-08 12:00:00,70.0,70.09,69.87,69.9,94200.0,43.6866,43.7427,43.6054,43.6242,94200.0
2014-04-08 12:30:00,69.9,70.03,69.81,70.03,109900.0,43.6242,43.7053,43.568,43.7053,109900.0
2014-04-08 13:00:00,70.04,70.47,70.02,70.44,98200.0,43.7115,43.9799,43.6991,43.9612,98200.0
2014-04-08 13:30:00,70.44,70.64,70.34,70.58,168400.0,43.9612,44.086,43.8988,44.0486,168400.0
2014-04-08 14:00:00,70.59,70.66,70.36,70.36,159000.0,44.0548,44.0985,43.9113,43.9113,159000.0
2014-04-08 14:30:00,70.36,70.38,70.23,70.27,242400.0,43.9113,43.9237,43.8301,43.8551,242400.0
2014-04-08 15:00:00,70.25,70.45,70.16,70.44,281900.0,43.8426,43.9674,43.7864,43.9612,281900.0
2014-04-08 15:30:00,70.43,70.5,70.34,70.47,584500.0,43.9549,43.9986,43.8988,43.9799,584500.0
2014-04-09 09:30:00,70.42,70.49,70.07,70.2,186600.0,43.9487,43.9924,43.7303,43.8114,186600.0
2014-04-09 10:00:00,70.19,70.44,70.12,70.35,179900.0,43.8052,43.9612,43.7615,43.905,179900.0
2014-04-09 10:30:00,70.36,70.53,70.19,70.47,154600.0,43.9113,44.0173,43.8052,43.9799,154600.0
2014-04-09 11:00:00,70.46,70.51,70.08,70.1,107600.0,43.9737,44.0049,43.7365,43.749,107600.0
2014-04-09 11:30:00,70.1,70.1,69.81,69.87,88400.0,43.749,43.749,43.568,43.6054,88400.0
2014-04-09 12:00:00,69.89,69.97,69.66,69.66,101100.0,43.6179,43.6679,43.4744,43.4744,101100.0
2014-04-09 12:30:00,69.67,69.71,69.53,69.65,87800.0,43.4806,43.5056,43.3933,43.4681,87800.0
2014-04-09 13:00:00,69.66,69.81,69.42,69.42,171000.0,43.4744,43.568,43.3246,43.3246,171000.0
2014-04-09 13:30:00,69.43,69.56,69.35,69.45,77600.0,43.3308,43.412,43.2809,43.3433,77600.0
2014-04-09 14:00:00,69.45,70.11,69.45,70.09,159500.0,43.3433,43.7552,43.3433,43.7427,159500.0
2014-04-09 14:30:00,70.09,70.22,70.05,70.14,124700.0,43.7427,43.8239,43.7178,43.7739,124700.0
2014-04-09 15:00:00,70.14,70.37,70.06,70.11,275300.0,43.7739,43.9175,43.724,43.7552,275300.0
2014-04-09 15:30:00,70.12,70.33,70.11,70.29,436100.0,43.7615,43.8925,43.7552,43.8676,436100.0
2014-04-10 09:30:00,70.18,70.64,70.01,70.5,134200.0,43.7989,44.086,43.6928,43.9986,134200.0
2014-04-10 10:00:00,70.47,70.65,70.34,70.55,87800.0,43.9799,44.0922,43.8988,44.0298,87800.0
2014-04-10 10:30:00,70.56,70.65,70.39,70.4,109800.0,44.0361,44.0922,43.93,43.9362,109800.0
2014-04-10 11:00:00,70.4,70.41,69.91,69.94,113000.0,43.9362,43.9425,43.6304,43.6491,113000.0
2014-04-10 11:30:00,69.95,70.14,69.91,69.96,118500.0,43.6554,43.7739,43.6304,43.6616,118500.0
2014-04-10 12:00:00,69.94,69.96,69.64,69.64,178100.0,43.6491,43.6616,43.4619,43.4619,178100.0
2014-04-10 12:30:00,69.65,69.66,69.46,69.58,151200.0,43.4681,43.4744,43.3496,43.4245,151200.0
2014-04-10 13:00:00,69.59,69.64,69.24,69.37,187600.0,43.4307,43.4619,43.2123,43.2934,187600.0
2014-04-10 13:30:00,69.38,69.57,69.35,69.56,127700.0,43.2996,43.4182,43.2809,43.412,127700.0
2014-04-10 14:00:00,69.57,69.77,69.53,69.61,140800.0,43.4182,43.543,43.3933,43.4432,140800.0
2014-04-10 14:30:00,69.62,69.65,69.46,69.52,142100.0,43.4494,43.4681,43.3496,43.387,142100.0
2014-04-10 15:00:00,69.52,69.56,69.26,69.43,238200.0,43.387,43.412,43.2247,43.3308,238200.0
2014-04-10 15:30:00,69.43,69.74,69.41,69.59,396400.0,43.3308,43.5243,43.3184,43.4307,396400.0
2014-04-11 09:30:00,69.53,69.93,69.31,69.48,227800.0,43.3933,43.6429,43.256,43.362,227800.0
2014-04-11 10:00:00,69.44,69.57,69.3,69.43,223600.0,43.3371,43.4182,43.2497,43.3308,223600.0
2014-04-11 10:30:00,69.43,69.66,69.38,69.64,165200.0,43.3308,43.4744,43.2996,43.4619,165200.0
2014-04-11 11:00:00,69.65,69.67,69.43,69.47,85600.0,43.4681,43.4806,43.3308,43.3558,85600.0
2014-04-11 11:30:00,69.48,69.49,69.24,69.36,103200.0,43.362,43.3683,43.2123,43.2872,103200.0
2014-04-11 12:00:00,69.37,69.56,69.31,69.47,96300.0,43.2934,43.412,43.256,43.3558,96300.0
2014-04-11 12:30:00,69.48,69.59,69.47,69.57,58700.0,43.362,43.4307,43.3558,43.4182,58700.0
2014-04-11 13:00:00,69.57,69.57,69.31,69.36,52400.0,43.4182,43.4182,43.256,43.2872,52400.0
2014-04-11 13:30:00,69.37,69.53,69.32,69.45,70900.0,43.2934,43.3933,43.2622,43.3433,70900.0
2014-04-11 14:00:00,69.46,69.55,69.37,69.4,65900.0,43.3496,43.4057,43.2934,43.3121,65900.0
2014-04-11 14:30:00,69.41,69.48,69.32,69.45,107100.0,43.3184,43.362,43.2622,43.3433,107100.0
2014-04-11 15:00:00,69.44,69.6,69.31,69.47,138600.0,43.3371,43.4369,43.256,43.3558,138600.0
2014-04-11 15:30:00,69.47,69.55,69.32,69.42,427700.0,43.3558,43.4057,43.2622,43.3246,427700.0
2014-04-14 09:30:00,69.73,69.8,69.4,69.69,121200.0,43.5181,43.5618,43.3121,43.4931,121200.0
2014-04-14 10:00:00,69.68,69.9,69.6,69.83,114700.0,43.4869,43.6242,43.4369,43.5805,114700.0
2014-04-14 10:30:00,69.83,70.02,69.78,70.0,126100.0,43.5805,43.6991,43.5493,43.6866,126100.0
2014-04-14 11:00:00,70.01,70.11,69.8,70.07,103400.0,43.6928,43.7552,43.5618,43.7303,103400.0
2014-04-14 11:30:00,70.04,70.29,70.0,70.17,81800.0,43.7115,43.8676,43.6866,43.7927,81800.0
2014-04-14 12:00:00,70.17,70.36,70.15,70.35,52300.0,43.7927,43.9113,43.7802,43.905,52300.0
2014-04-14 12:30:00,70.35,70.52,70.31,70.48,103500.0,43.905,44.0111,43.88,43.9861,103500.0
2014-04-14 13:00:00,70.5,70.52,70.34,70.37,70400.0,43.9986,44.0111,43.8988,43.9175,70400.0
2014-04-14 13:30:00,70.37,70.4,70.21,70.23,94800.0,43.9175,43.9362,43.8176,43.8301,94800.0
2014-04-14 14:00:00,70.21,70.3,70.04,70.05,104400.0,43.8176,43.8738,43.7115,43.7178,104400.0
2014-04-14 14:30:00,70.05,70.16,70.02,70.05,83000.0,43.7178,43.7864,43.6991,43.7178,83000.0
2014-04-14 15:00:00,70.05,70.07,69.87,70.0,116700.0,43.7178,43.7303,43.6054,43.6866,116700.0
2014-04-14 15:30:00,69.99,70.26,69.99,70.23,324800.0,43.6803,43.8488,43.6803,43.8301,324800.0
2014-04-15 09:30:00,70.22,70.53,70.11,70.48,165500.0,43.8239,44.0173,43.7552,43.9861,165500.0
2014-04-15 10:00:00,70.48,70.49,70.0,70.0,174800.0,43.9861,43.9924,43.6866,43.6866,174800.0
2014-04-15 10:30:00,69.99,70.33,69.85,70.06,114200.0,43.6803,43.8925,43.593,43.724,114200.0
2014-04-15 11:00:00,70.07,70.2,69.97,70.09,113700.0,43.7303,43.8114,43.6679,43.7427,113700.0
2014-04-15 11:30:00,70.09,70.17,69.88,69.98,114800.0,43.7427,43.7927,43.6117,43.6741,114800.0
2014-04-15 12:00:00,69.98,69.98,69.77,69.9,95000.0,43.6741,43.6741,43.543,43.6242,95000.0
2014-04-15 12:30:00,69.89,70.14,69.89,70.1,100200.0,43.6179,43.7739,43.6179,43.749,100200.0
2014-04-15 13:00:00,70.09,70.2,70.01,70.16,108600.0,43.7427,43.8114,43.6928,43.7864,108600.0
2014-04-15 13:30:00,70.18,70.29,70.07,70.13,111500.0,43.7989,43.8676,43.7303,43.7677,111500.0
2014-04-15 14:00:00,70.12,70.18,70.03,70.15,102800.0,43.7615,43.7989,43.7053,43.7802,102800.0
2014-04-15 14:30:00,70.14,70.32,70.13,70.22,88500.0,43.7739,43.8863,43.7677,43.8239,88500.0
2014-04-15 15:00:00,70.23,70.48,70.21,70.4,140500.0,43.8301,43.9861,43.8176,43.9362,140500.0
2014-04-15 15:30:00,70.41,70.59,70.31,70.58,297500.0,43.9425,44.0548,43.88,44.0486,297500.0
2014-04-16 09:30:00,70.8,71.09,70.52,70.85,141200.0,44.1859,44.3668,44.0111,44.2171,141200.0
2014-04-16 10:00:00,70.84,70.86,70.63,70.71,110000.0,44.2108,44.2233,44.0798,44.1297,110000.0
2014-04-16 10:30:00,70.73,71.06,70.69,71.01,81200.0,44.1422,44.3481,44.1172,44.3169,81200.0
2014-04-16 11:00:00,71.0,71.26,70.95,71.2,83600.0,44.3107,44.4729,44.2795,44.4355,83600.0
2014-04-16 11:30:00,71.19,71.26,71.13,71.24,107500.0,44.4292,44.4729,44.3918,44.4605,107500.0
2014-04-16 12:00:00,71.24,71.25,71.11,71.2,73300.0,44.4605,44.4667,44.3793,44.4355,73300.0
2014-04-16 12:30:00,71.21,71.36,71.2,71.3,104100.0,44.4417,44.5353,44.4355,44.4979,104100.0
2014-04-16 13:00:00,71.29,71.35,71.15,71.17,99800.0,44.4917,44.5291,44.4043,44.4168,99800.0
2014-04-16 13:30:00,71.18,71.21,71.11,71.19,36300.0,44.423,44.4417,44.3793,44.4292,36300.0
2014-04-16 14:00:00,71.2,71.21,71.08,71.14,48000.0,44.4355,44.4417,44.3606,44.398,48000.0
2014-04-16 14:30:00,71.14,71.36,71.11,71.35,145400.0,44.398,44.5353,44.3793,44.5291,145400.0
2014-04-16 15:00:00,71.35,71.48,71.33,71.44,142900.0,44.5291,44.6102,44.5166,44.5853,142900.0
2014-04-16 15:30:00,71.43,71.53,71.39,71.53,268300.0,44.579,44.6414,44.5541,44.6414,268300.0
2014-04-17 09:30:00,71.23,71.69,71.18,71.36,251700.0,44.4542,44.7413,44.423,44.5353,251700.0
2014-04-17 10:00:00,71.35,71.43,71.15,71.22,113600.0,44.5291,44.579,44.4043,44.448,113600.0
2014-04-17 10:30:00,71.22,71.26,70.86,70.95,116500.0,44.448,44.4729,44.2233,44.2795,116500.0
2014-04-17 11:00:00,70.96,71.12,70.77,71.05,111900.0,44.2857,44.3856,44.1671,44.3419,111900.0
2014-04-17 11:30:00,71.06,71.13,70.96,71.08,103200.0,44.3481,44.3918,44.2857,44.3606,103200.0
2014-04-17 12:00:00,71.1,71.24,71.0,71.22,48200.0,44.3731,44.4605,44.3107,44.448,48200.0
2014-04-17 12:30:00,71.2,71.2,71.0,71.0,48000.0,44.4355,44.4355,44.3107,44.3107,48000.0
2014-04-17 13:00:00,70.99,71.03,70.82,70.83,44200.0,44.3044,44.3294,44.1983,44.2046,44200.0
2014-04-17 13:30:00,70.83,70.93,70.81,70.84,56200.0,44.2046,44.267,44.1921,44.2108,56200.0
2014-04-17 14:00:00,70.85,70.94,70.83,70.85,41800.0,44.2171,44.2732,44.2046,44.2171,41800.0
2014-04-17 14:30:00,70.84,70.85,70.64,70.7,64900.0,44.2108,44.2171,44.086,44.1234,64900.0
2014-04-17 15:00:00,70.7,70.89,70.7,70.79,84300.0,44.1234,44.242,44.1234,44.1796,84300.0
2014-04-17 15:30:00,70.79,70.82,70.65,70.67,298800.0,44.1796,44.1983,44.0922,44.1047,298800.0
2014-04-21 09:30:00,70.88,71.03,70.7,70.97,74000.0,44.2358,44.3294,44.1234,44.2919,74000.0
2014-04-21 10:00:00,70.96,71.26,70.82,71.26,56900.0,44.2857,44.4729,44.1983,44.4729,56900.0
2014-04-21 10:30:00,71.28,71.34,71.09,71.18,53500.0,44.4854,44.5229,44.3668,44.423,53500.0
2014-04-21 11:00:00,71.21,71.22,71.08,71.14,36200.0,44.4417,44.448,44.3606,44.398,36200.0
2014-04-21 11:30:00,71.12,71.22,70.97,71.04,30000.0,44.3856,44.448,44.2919,44.3356,30000.0
2014-04-21 12:00:00,71.04,71.04,70.92,71.01,36700.0,44.3356,44.3356,44.2607,44.3169,36700.0
2014-04-21 12:30:00,71.0,71.0,70.73,70.82,39000.0,44.3107,44.3107,44.1422,44.1983,39000.0
2014-04-21 13:00:00,70.81,70.84,70.67,70.73,38700.0,44.1921,44.2108,44.1047,44.1422,38700.0
2014-04-21 13:30:00,70.74,70.76,70.51,70.54,40500.0,44.1484,44.1609,44.0049,44.0236,40500.0
2014-04-21 14:00:00,70.54,70.59,70.37,70.51,51400.0,44.0236,44.0548,43.9175,44.0049,51400.0
2014-04-21 14:30:00,70.52,70.75,70.51,70.69,52900.0,44.0111,44.1546,44.0049,44.1172,52900.0
2014-04-21 15:00:00,70.7,70.72,70.58,70.67,67600.0,44.1234,44.1359,44.0486,44.1047,67600.0
2014-04-21 15:30:00,70.68,70.76,70.65,70.72,297200.0,44.111,44.1609,44.0922,44.1359,297200.0
2014-04-22 09:30:00,70.82,71.05,70.5,70.86,80400.0,44.1983,44.3419,43.9986,44.2233,80400.0
2014-04-22 10:00:00,70.89,71.03,70.6,70.64,126000.0,44.242,44.3294,44.061,44.086,126000.0
2014-04-22 10:30:00,70.64,70.67,70.4,70.57,50900.0,44.086,44.1047,43.9362,44.0423,50900.0
2014-04-22 11:00:00,70.57,70.68,70.41,70.56,36700.0,44.0423,44.111,43.9425,44.0361,36700.0
2014-04-22 11:30:00,70.56,70.62,70.43,70.55,30800.0,44.0361,44.0735,43.9549,44.0298,30800.0
2014-04-22 12:00:00,70.56,70.66,70.51,70.6,30400.0,44.0361,44.0985,44.0049,44.061,30400.0
2014-04-22 12:30:00,70.58,70.77,70.54,70.76,29900.0,44.0486,44.1671,44.0236,44.1609,29900.0
2014-04-22 13:00:00,70.75,70.87,70.69,70.79,53900.0,44.1546,44.2295,44.1172,44.1796,53900.0
2014-04-22 13:30:00,70.8,70.89,70.7,70.72,38600.0,44.1859,44.242,44.1234,44.1359,38600.0
2014-04-22 14:00:00,70.72,70.76,70.63,70.76,76100.0,44.1359,44.1609,44.0798,44.1609,76100.0
2014-04-22 14:30:00,70.77,70.83,70.69,70.77,99500.0,44.1671,44.2046,44.1172,44.1671,99500.0
2014-04-22 15:00:00,70.77,70.86,70.76,70.84,91200.0,44.1671,44.2233,44.1609,44.2108,91200.0
2014-04-22 15:30:00,70.84,70.92,70.78,70.86,358400.0,44.2108,44.2607,44.1734,44.2233,358400.0
2014-04-23 09:30:00,70.79,71.44,70.72,71.34,87100.0,44.1796,44.5853,44.1359,44.5229,87100.0
2014-04-23 10:00:00,71.35,71.56,71.32,71.42,50600.0,44.5291,44.6602,44.5104,44.5728,50600.0
2014-04-23 10:30:00,71.39,71.49,71.28,71.43,38500.0,44.5541,44.6165,44.4854,44.579,38500.0
2014-04-23 11:00:00,71.44,71.44,71.24,71.39,33600.0,44.5853,44.5853,44.4605,44.5541,33600.0
2014-04-23 11:30:00,71.39,71.43,71.3,71.37,30500.0,44.5541,44.579,44.4979,44.5416,30500.0
2014-04-23 12:00:00,71.36,71.36,71.13,71.3,82800.0,44.5353,44.5353,44.3918,44.4979,82800.0
2014-04-23 12:30:00,71.29,71.47,71.26,71.44,116900.0,44.4917,44.604,44.4729,44.5853,116900.0
2014-04-23 13:00:00,71.43,71.55,71.35,71.55,60600.0,44.579,44.6539,44.5291,44.6539,60600.0
2014-04-23 13:30:00,71.54,71.54,71.35,71.41,64100.0,44.6477,44.6477,44.5291,44.5665,64100.0
2014-04-23 14:00:00,71.41,71.44,71.19,71.24,200800.0,44.5665,44.5853,44.4292,44.4605,200800.0
2014-04-23 14:30:00,71.25,71.3,71.18,71.25,156500.0,44.4667,44.4979,44.423,44.4667,156500.0
2014-04-23 15:00:00,71.25,71.26,71.02,71.05,125000.0,44.4667,44.4729,44.3232,44.3419,125000.0
2014-04-23 15:30:00,71.04,71.14,71.01,71.07,245400.0,44.3356,44.398,44.3169,44.3544,245400.0
2014-04-24 09:30:00,71.11,71.49,70.61,71.22,152400.0,44.3793,44.6165,44.0673,44.448,152400.0
2014-04-24 10:00:00,71.22,71.41,71.18,71.34,92600.0,44.448,44.5665,44.423,44.5229,92600.0
2014-04-24 10:30:00,71.34,71.49,71.32,71.41,97000.0,44.5229,44.6165,44.5104,44.5665,97000.0
2014-04-24 11:00:00,71.41,71.53,71.35,71.45,44300.0,44.5665,44.6414,44.5291,44.5915,44300.0
2014-04-24 11:30:00,71.45,71.58,71.39,71.53,49300.0,44.5915,44.6726,44.5541,44.6414,49300.0
2014-04-24 12:00:00,71.54,71.77,71.48,71.48,80400.0,44.6477,44.7912,44.6102,44.6102,80400.0
2014-04-24 12:30:00,71.47,71.57,71.42,71.51,62900.0,44.604,44.6664,44.5728,44.629,62900.0
2014-04-24 13:00:00,71.52,71.62,71.51,71.51,111300.0,44.6352,44.6976,44.629,44.629,111300.0
2014-04-24 13:30:00,71.51,71.62,71.45,71.47,68600.0,44.629,44.6976,44.5915,44.604,68600.0
2014-04-24 14:00:00,71.48,71.5,71.33,71.37,49000.0,44.6102,44.6227,44.5166,44.5416,49000.0
2014-04-24 14:30:00,71.38,71.47,71.33,71.41,41800.0,44.5478,44.604,44.5166,44.5665,41800.0
2014-04-24 15:00:00,71.42,71.5,71.37,71.4,67700.0,44.5728,44.6227,44.5416,44.5603,67700.0
2014-04-24 15:30:00,71.4,71.57,71.33,71.52,228100.0,44.5603,44.6664,44.5166,44.6352,228100.0
2014-04-25 09:30:00,71.53,71.95,71.49,71.93,81300.0,44.6414,44.9036,44.6165,44.8911,81300.0
2014-04-25 10:00:00,71.91,71.96,71.78,71.81,86400.0,44.8786,44.9098,44.7975,44.8162,86400.0
2014-04-25 10:30:00,71.82,71.92,71.76,71.76,51100.0,44.8224,44.8848,44.785,44.785,51100.0
2014-04-25 11:00:00,71.77,71.88,71.72,71.78,83300.0,44.7912,44.8599,44.76,44.7975,83300.0
2014-04-25 11:30:00,71.79,72.08,71.66,72.01,119300.0,44.8037,44.9847,44.7226,44.941,119300.0
2014-04-25 12:00:00,72.0,72.06,71.89,72.02,50300.0,44.9348,44.9722,44.8661,44.9472,50300.0
2014-04-25 12:30:00,72.01,72.29,71.99,72.19,73500.0,44.941,45.1158,44.9285,45.0533,73500.0
2014-04-25 13:00:00,72.19,72.21,72.11,72.15,72500.0,45.0533,45.0658,45.0034,45.0284,72500.0
2014-04-25 13:30:00,72.15,72.2,72.07,72.08,34700.0,45.0284,45.0596,44.9785,44.9847,34700.0
2014-04-25 14:00:00,72.08,72.19,72.05,72.08,57900.0,44.9847,45.0533,44.966,44.9847,57900.0
2014-04-25 14:30:00,72.07,72.28,72.02,72.23,90500.0,44.9785,45.1095,44.9472,45.0783,90500.0
2014-04-25 15:00:00,72.23,72.3,72.18,72.2,149600.0,45.0783,45.122,45.0471,45.0596,149600.0
2014-04-25 15:30:00,72.2,72.38,72.19,72.35,332000.0,45.0596,45.1719,45.0533,45.1532,332000.0
2014-04-28 09:30:00,72.33,72.71,71.92,72.0,136500.0,45.1407,45.3779,44.8848,44.9348,136500.0
2014-04-28 10:00:00,71.99,72.44,71.96,72.27,125300.0,44.9285,45.2094,44.9098,45.1033,125300.0
2014-04-28 10:30:00,72.24,72.41,72.14,72.23,84700.0,45.0845,45.1906,45.0221,45.0783,84700.0
2014-04-28 11:00:00,72.24,72.4,72.22,72.29,77400.0,45.0845,45.1844,45.0721,45.1158,77400.0
2014-04-28 11:30:00,72.29,72.49,72.29,72.4,53000.0,45.1158,45.2406,45.1158,45.1844,53000.0
2014-04-28 12:00:00,72.4,72.51,72.34,72.48,55000.0,45.1844,45.2531,45.147,45.2343,55000.0
2014-04-28 12:30:00,72.49,72.5,72.18,72.38,105400.0,45.2406,45.2468,45.0471,45.1719,105400.0
2014-04-28 13:00:00,72.37,72.39,72.01,72.01,76800.0,45.1657,45.1782,44.941,44.941,76800.0
2014-04-28 13:30:00,72.01,72.13,71.97,72.1,87300.0,44.941,45.0159,44.916,44.9972,87300.0
2014-04-28 14:00:00,72.09,72.29,72.04,72.26,54300.0,44.9909,45.1158,44.9597,45.097,54300.0
2014-04-28 14:30:00,72.27,72.48,72.26,72.45,66000.0,45.1033,45.2343,45.097,45.2156,66000.0
2014-04-28 15:00:00,72.45,72.8,72.42,72.75,171300.0,45.2156,45.434,45.1969,45.4028,171300.0
2014-04-28 15:30:00,72.76,72.84,72.7,72.74,306700.0,45.4091,45.459,45.3716,45.3966,306700.0
2014-04-29 09:30:00,72.71,72.81,72.44,72.57,136000.0,45.3779,45.4403,45.2094,45.2905,136000.0
2014-04-29 10:00:00,72.54,72.67,72.28,72.3,160200.0,45.2718,45.3529,45.1095,45.122,160200.0
2014-04-29 10:30:00,72.33,72.37,72.2,72.29,170300.0,45.1407,45.1657,45.0596,45.1158,170300.0
2014-04-29 11:00:00,72.3,72.36,72.25,72.25,98300.0,45.122,45.1594,45.0908,45.0908,98300.0
2014-04-29 11:30:00,72.25,72.38,72.12,72.32,127200.0,45.0908,45.1719,45.0097,45.1345,127200.0
2014-04-29 12:00:00,72.33,72.49,72.31,72.4,116300.0,45.1407,45.2406,45.1282,45.1844,116300.0
2014-04-29 12:30:00,72.4,72.47,72.31,72.42,82200.0,45.1844,45.2281,45.1282,45.1969,82200.0
2014-04-29 13:00:00,72.42,72.46,72.31,72.41,73400.0,45.1969,45.2218,45.1282,45.1906,73400.0
2014-04-29 13:30:00,72.41,72.52,72.3,72.47,103900.0,45.1906,45.2593,45.122,45.2281,103900.0
2014-04-29 14:00:00,72.47,72.72,72.41,72.64,118600.0,45.2281,45.3841,45.1906,45.3342,118600.0
2014-04-29 14:30:00,72.62,72.63,72.4,72.41,126600.0,45.3217,45.3279,45.1844,45.1906,126600.0
2014-04-29 15:00:00,72.41,72.66,72.4,72.64,174800.0,45.1906,45.3467,45.1844,45.3342,174800.0
2014-04-29 15:30:00,72.64,72.64,72.28,72.47,427300.0,45.3342,45.3342,45.1095,45.2281,427300.0
2014-04-30 09:30:00,72.9,73.75,72.3,72.86,265600.0,45.4964,46.0269,45.122,45.4715,265600.0
2014-04-30 10:00:00,72.8,73.31,72.7,72.97,104500.0,45.434,45.7523,45.3716,45.5401,104500.0
2014-04-30 10:30:00,73.01,73.5,72.91,73.31,172700.0,45.5651,45.8709,45.5027,45.7523,172700.0
2014-04-30 11:00:00,73.3,73.5,73.24,73.29,162500.0,45.7461,45.8709,45.7086,45.7398,162500.0
2014-04-30 11:30:00,73.28,73.3,73.0,73.29,71700.0,45.7336,45.7461,45.5589,45.7398,71700.0
2014-04-30 12:00:00,73.29,73.43,73.12,73.18,65900.0,45.7398,45.8272,45.6337,45.6712,65900.0
2014-04-30 12:30:00,73.16,73.18,72.78,72.9,91400.0,45.6587,45.6712,45.4216,45.4964,91400.0
2014-04-30 13:00:00,72.88,72.91,72.53,72.59,101300.0,45.484,45.5027,45.2655,45.303,101300.0
2014-04-30 13:30:00,72.59,72.59,72.18,72.47,163000.0,45.303,45.303,45.0471,45.2281,163000.0
2014-04-30 14:00:00,72.52,72.57,72.27,72.33,107600.0,45.2593,45.2905,45.1033,45.1407,107600.0
2014-04-30 14:30:00,72.35,72.74,72.27,72.67,178700.0,45.1532,45.3966,45.1033,45.3529,178700.0
2014-04-30 15:00:00,72.68,72.95,72.54,72.56,213100.0,45.3591,45.5277,45.2718,45.2843,213100.0
2014-04-30 15:30:00,72.56,72.62,72.34,72.53,436400.0,45.2843,45.3217,45.147,45.2655,436400.0
2014-05-01 09:30:00,72.58,73.0,72.52,72.79,112300.0,45.2967,45.5589,45.2593,45.4278,112300.0
2014-05-01 10:00:00,72.8,72.85,72.16,72.18,116000.0,45.434,45.4652,45.0346,45.0471,116000.0
2014-05-01 10:30:00,72.19,72.2,71.79,71.85,89700.0,45.0533,45.0596,44.8037,44.8412,89700.0
2014-05-01 11:00:00,71.85,72.19,71.84,72.12,48300.0,44.8412,45.0533,44.8349,45.0097,48300.0
2014-05-01 11:30:00,72.1,72.54,72.1,72.46,113700.0,44.9972,45.2718,44.9972,45.2218,113700.0
2014-05-01 12:00:00,72.5,72.71,72.46,72.63,40300.0,45.2468,45.3779,45.2218,45.3279,40300.0
2014-05-01 12:30:00,72.62,72.72,72.58,72.62,36500.0,45.3217,45.3841,45.2967,45.3217,36500.0
2014-05-01 13:00:00,72.63,72.8,72.63,72.79,23800.0,45.3279,45.434,45.3279,45.4278,23800.0
2014-05-01 13:30:00,72.77,72.89,72.69,72.69,51600.0,45.4153,45.4902,45.3654,45.3654,51600.0
2014-05-01 14:00:00,72.69,72.83,72.6,72.6,53300.0,45.3654,45.4528,45.3092,45.3092,53300.0
2014-05-01 14:30:00,72.61,72.65,72.48,72.52,75400.0,45.3155,45.3404,45.2343,45.2593,75400.0
2014-05-01 15:00:00,72.51,72.66,72.46,72.46,72300.0,45.2531,45.3467,45.2218,45.2218,72300.0
2014-05-01 15:30:00,72.46,72.46,72.31,72.44,326200.0,45.2218,45.2218,45.1282,45.2094,326200.0
2014-05-02 09:30:00,72.13,72.24,71.28,71.53,162600.0,45.0159,45.0845,44.4854,44.6414,162600.0
2014-05-02 10:00:00,71.56,71.74,71.5,71.65,68600.0,44.6602,44.7725,44.6227,44.7163,68600.0
2014-05-02 10:30:00,71.66,71.82,71.48,71.75,109000.0,44.7226,44.8224,44.6102,44.7787,109000.0
2014-05-02 11:00:00,71.74,71.85,71.43,71.45,65700.0,44.7725,44.8412,44.579,44.5915,65700.0
2014-05-02 11:30:00,71.43,71.53,71.18,71.2,77900.0,44.579,44.6414,44.423,44.4355,77900.0
2014-05-02 12:00:00,71.21,71.24,70.92,70.94,111500.0,44.4417,44.4605,44.2607,44.2732,111500.0
2014-05-02 12:30:00,70.94,71.03,70.84,70.88,68900.0,44.2732,44.3294,44.2108,44.2358,68900.0
2014-05-02 13:00:00,70.89,70.91,70.47,70.47,95300.0,44.242,44.2545,43.9799,43.9799,95300.0
2014-05-02 13:30:00,70.48,71.29,70.47,71.21,167100.0,43.9861,44.4917,43.9799,44.4417,167100.0
2014-05-02 14:00:00,71.21,71.39,71.11,71.3,64700.0,44.4417,44.5541,44.3793,44.4979,64700.0
2014-05-02 14:30:00,71.3,71.39,71.29,71.31,67800.0,44.4979,44.5541,44.4917,44.5041,67800.0
2014-05-02 15:00:00,71.31,71.42,71.06,71.06,94100.0,44.5041,44.5728,44.3481,44.3481,94100.0
2014-05-02 15:30:00,71.05,71.08,70.85,70.86,289600.0,44.3419,44.3606,44.2171,44.2233,289600.0
2014-05-05 09:30:00,70.71,71.09,70.6,70.84,102900.0,44.1297,44.3668,44.061,44.2108,102900.0
2014-05-05 10:00:00,70.85,71.17,70.85,70.96,110400.0,44.2171,44.4168,44.2171,44.2857,110400.0
2014-05-05 10:30:00,70.95,71.0,70.78,70.8,89600.0,44.2795,44.3107,44.1734,44.1859,89600.0
2014-05-05 11:00:00,70.8,71.07,70.76,71.02,88500.0,44.1859,44.3544,44.1609,44.3232,88500.0
2014-05-05 11:30:00,71.02,71.22,71.01,71.17,58900.0,44.3232,44.448,44.3169,44.4168,58900.0
2014-05-05 12:00:00,71.18,71.26,71.0,71.07,45800.0,44.423,44.4729,44.3107,44.3544,45800.0
2014-05-05 12:30:00,71.06,71.09,71.0,71.07,48200.0,44.3481,44.3668,44.3107,44.3544,48200.0
2014-05-05 13:00:00,71.08,71.09,71.01,71.02,62700.0,44.3606,44.3668,44.3169,44.3232,62700.0
2014-05-05 13:30:00,71.03,71.05,70.93,70.95,56800.0,44.3294,44.3419,44.267,44.2795,56800.0
2014-05-05 14:00:00,70.94,70.96,70.81,70.89,67900.0,44.2732,44.2857,44.1921,44.242,67900.0
2014-05-05 14:30:00,70.87,71.14,70.87,71.08,153400.0,44.2295,44.398,44.2295,44.3606,153400.0
2014-05-05 15:00:00,71.07,71.12,71.04,71.09,95500.0,44.3544,44.3856,44.3356,44.3668,95500.0
2014-05-05 15:30:00,71.1,71.18,71.06,71.17,246200.0,44.3731,44.423,44.3481,44.4168,246200.0
2014-05-06 09:30:00,70.96,71.16,70.62,70.75,160800.0,44.2857,44.4105,44.0735,44.1546,160800.0
2014-05-06 10:00:00,70.75,70.93,70.69,70.85,99900.0,44.1546,44.267,44.1172,44.2171,99900.0
2014-05-06 10:30:00,70.86,70.95,70.72,70.78,94800.0,44.2233,44.2795,44.1359,44.1734,94800.0
2014-05-06 11:00:00,70.78,70.94,70.73,70.92,78900.0,44.1734,44.2732,44.1422,44.2607,78900.0
2014-05-06 11:30:00,70.95,71.01,70.88,70.94,57600.0,44.2795,44.3169,44.2358,44.2732,57600.0
2014-05-06 12:00:00,70.94,70.98,70.74,70.83,55800.0,44.2732,44.2982,44.1484,44.2046,55800.0
2014-05-06 12:30:00,70.85,70.9,70.78,70.79,83500.0,44.2171,44.2483,44.1734,44.1796,83500.0
2014-05-06 13:00:00,70.79,70.89,70.75,70.82,89500.0,44.1796,44.242,44.1546,44.1983,89500.0
2014-05-06 13:30:00,70.81,70.85,70.73,70.73,101000.0,44.1921,44.2171,44.1422,44.1422,101000.0
2014-05-06 14:00:00,70.73,70.84,70.64,70.7,169200.0,44.1422,44.2108,44.086,44.1234,169200.0
2014-05-06 14:30:00,70.7,70.7,70.59,70.62,81200.0,44.1234,44.1234,44.0548,44.0735,81200.0
2014-05-06 15:00:00,70.62,70.64,70.48,70.48,94400.0,44.0735,44.086,43.9861,43.9861,94400.0
2014-05-06 15:30:00,70.5,70.67,70.49,70.65,269800.0,43.9986,44.1047,43.9924,44.0922,269800.0
2014-05-07 09:30:00,71.11,71.69,71.01,71.68,211400.0,44.3793,44.7413,44.3169,44.7351,211400.0
2014-05-07 10:00:00,71.67,71.67,71.1,71.18,116900.0,44.7288,44.7288,44.3731,44.423,116900.0
2014-05-07 10:30:00,71.17,71.5,71.15,71.49,141500.0,44.4168,44.6227,44.4043,44.6165,141500.0
2014-05-07 11:00:00,71.48,71.51,71.37,71.47,140800.0,44.6102,44.629,44.5416,44.604,140800.0
2014-05-07 11:30:00,71.47,71.61,71.44,71.56,141900.0,44.604,44.6914,44.5853,44.6602,141900.0
2014-05-07 12:00:00,71.55,71.79,71.53,71.64,51600.0,44.6539,44.8037,44.6414,44.7101,51600.0
2014-05-07 12:30:00,71.63,71.75,71.63,71.75,69600.0,44.7038,44.7787,44.7038,44.7787,69600.0
2014-05-07 13:00:00,71.76,71.92,71.75,71.82,111300.0,44.785,44.8848,44.7787,44.8224,111300.0
2014-05-07 13:30:00,71.82,71.89,71.75,71.76,44300.0,44.8224,44.8661,44.7787,44.785,44300.0
2014-05-07 14:00:00,71.74,71.91,71.73,71.91,44100.0,44.7725,44.8786,44.7663,44.8786,44100.0
2014-05-07 14:30:00,71.92,71.92,71.79,71.84,43200.0,44.8848,44.8848,44.8037,44.8349,43200.0
2014-05-07 15:00:00,71.84,71.93,71.74,71.9,93000.0,44.8349,44.8911,44.7725,44.8724,93000.0
2014-05-07 15:30:00,71.89,72.24,71.88,72.21,260000.0,44.8661,45.0845,44.8599,45.0658,260000.0
2014-05-08 09:30:00,72.08,72.38,71.85,72.04,96000.0,44.9847,45.1719,44.8412,44.9597,96000.0
2014-05-08 10:00:00,72.03,72.09,71.61,71.63,103000.0,44.9535,44.9909,44.6914,44.7038,103000.0
2014-05-08 10:30:00,71.62,71.62,71.5,71.58,89100.0,44.6976,44.6976,44.6227,44.6726,89100.0
2014-05-08 11:00:00,71.6,71.63,71.43,71.43,88800.0,44.6851,44.7038,44.579,44.579,88800.0
2014-05-08 11:30:00,71.44,71.54,71.34,71.38,73100.0,44.5853,44.6477,44.5229,44.5478,73100.0
2014-05-08 12:00:00,71.38,71.39,71.19,71.23,52300.0,44.5478,44.5541,44.4292,44.4542,52300.0
2014-05-08 12:30:00,71.24,71.24,71.06,71.07,51900.0,44.4605,44.4605,44.3481,44.3544,51900.0
2014-05-08 13:00:00,71.08,71.16,70.87,71.12,61400.0,44.3606,44.4105,44.2295,44.3856,61400.0
2014-05-08 13:30:00,71.13,71.25,71.11,71.2,53800.0,44.3918,44.4667,44.3793,44.4355,53800.0
2014-05-08 14:00:00,71.21,71.27,71.01,71.08,59700.0,44.4417,44.4792,44.3169,44.3606,59700.0
2014-05-08 14:30:00,71.08,71.11,71.02,71.05,74000.0,44.3606,44.3793,44.3232,44.3419,74000.0
2014-05-08 15:00:00,71.04,71.06,70.9,70.99,64400.0,44.3356,44.3481,44.2483,44.3044,64400.0
2014-05-08 15:30:00,71.0,71.14,70.9,71.07,204900.0,44.3107,44.398,44.2483,44.3544,204900.0
2014-05-09 09:30:00,71.09,71.29,70.86,70.89,96100.0,44.3668,44.4917,44.2233,44.242,96100.0
2014-05-09 10:00:00,70.88,70.89,70.55,70.6,105700.0,44.2358,44.242,44.0298,44.061,105700.0
2014-05-09 10:30:00,70.58,70.75,70.45,70.75,93900.0,44.0486,44.1546,43.9674,44.1546,93900.0
2014-05-09 11:00:00,70.74,70.74,70.5,70.61,55700.0,44.1484,44.1484,43.9986,44.0673,55700.0
2014-05-09 11:30:00,70.6,70.62,70.21,70.21,70100.0,44.061,44.0735,43.8176,43.8176,70100.0
2014-05-09 12:00:00,70.2,70.25,70.0,70.15,134700.0,43.8114,43.8426,43.6866,43.7802,134700.0
2014-05-09 12:30:00,70.16,70.27,70.11,70.13,57300.0,43.7864,43.8551,43.7552,43.7677,57300.0
2014-05-09 13:00:00,70.13,70.31,70.13,70.14,66600.0,43.7677,43.88,43.7677,43.7739,66600.0
2014-05-09 13:30:00,70.15,70.24,70.1,70.19,43500.0,43.7802,43.8364,43.749,43.8052,43500.0
2014-05-09 14:00:00,70.18,70.27,70.03,70.04,74100.0,43.7989,43.8551,43.7053,43.7115,74100.0
2014-05-09 14:30:00,70.03,70.13,69.83,69.84,120200.0,43.7053,43.7677,43.5805,43.5867,120200.0
2014-05-09 15:00:00,69.86,69.88,69.76,69.85,108000.0,43.5992,43.6117,43.5368,43.593,108000.0
2014-05-09 15:30:00,69.85,69.87,69.75,69.86,274300.0,43.593,43.6054,43.5306,43.5992,274300.0
2014-05-12 09:30:00,70.05,70.07,69.32,69.48,173000.0,43.7178,43.7303,43.2622,43.362,173000.0
2014-05-12 10:00:00,69.51,69.69,69.35,69.51,129400.0,43.3808,43.4931,43.2809,43.3808,129400.0
2014-05-12 10:30:00,69.49,69.66,69.41,69.47,138700.0,43.3683,43.4744,43.3184,43.3558,138700.0
2014-05-12 11:00:00,69.46,69.64,69.46,69.62,59800.0,43.3496,43.4619,43.3496,43.4494,59800.0
2014-05-12 11:30:00,69.62,69.84,69.62,69.84,157100.0,43.4494,43.5867,43.4494,43.5867,157100.0
2014-05-12 12:00:00,69.84,69.86,69.59,69.63,50800.0,43.5867,43.5992,43.4307,43.4557,50800.0
2014-05-12 12:30:00,69.62,69.67,69.56,69.59,53300.0,43.4494,43.4806,43.412,43.4307,53300.0
2014-05-12 13:00:00,69.58,69.66,69.53,69.55,55800.0,43.4245,43.4744,43.3933,43.4057,55800.0
2014-05-12 13:30:00,69.55,69.56,69.46,69.48,38300.0,43.4057,43.412,43.3496,43.362,38300.0
2014-05-12 14:00:00,69.49,69.55,69.34,69.41,68300.0,43.3683,43.4057,43.2747,43.3184,68300.0
2014-05-12 14:30:00,69.42,69.46,69.31,69.34,50900.0,43.3246,43.3496,43.256,43.2747,50900.0
2014-05-12 15:00:00,69.34,69.43,69.31,69.36,82200.0,43.2747,43.3308,43.256,43.2872,82200.0
2014-05-12 15:30:00,69.36,69.48,69.3,69.33,422000.0,43.2872,43.362,43.2497,43.2684,422000.0
2014-05-13 09:30:00,69.52,69.91,69.29,69.54,134300.0,43.387,43.6304,43.2435,43.3995,134300.0
2014-05-13 10:00:00,69.57,69.67,69.52,69.65,78400.0,43.4182,43.4806,43.387,43.4681,78400.0
2014-05-13 10:30:00,69.64,69.75,69.52,69.64,78600.0,43.4619,43.5306,43.387,43.4619,78600.0
2014-05-13 11:00:00,69.65,69.8,69.65,69.74,101000.0,43.4681,43.5618,43.4681,43.5243,101000.0
2014-05-13 11:30:00,69.73,69.9,69.72,69.77,128300.0,43.5181,43.6242,43.5118,43.543,128300.0
2014-05-13 12:00:00,69.75,69.79,69.56,69.71,74200.0,43.5306,43.5555,43.412,43.5056,74200.0
2014-05-13 12:30:00,69.72,69.99,69.71,69.97,72000.0,43.5118,43.6803,43.5056,43.6679,72000.0
2014-05-13 13:00:00,69.96,69.98,69.7,69.74,102900.0,43.6616,43.6741,43.4993,43.5243,102900.0
2014-05-13 13:30:00,69.75,69.75,69.56,69.61,45600.0,43.5306,43.5306,43.412,43.4432,45600.0
2014-05-13 14:00:00,69.62,69.64,69.48,69.52,50900.0,43.4494,43.4619,43.362,43.387,50900.0
2014-05-13 14:30:00,69.53,69.61,69.47,69.6,78900.0,43.3933,43.4432,43.3558,43.4369,78900.0
2014-05-13 15:00:00,69.6,69.68,69.57,69.64,80600.0,43.4369,43.4869,43.4182,43.4619,80600.0
2014-05-13 15:30:00,69.65,69.83,69.58,69.79,279100.0,43.4681,43.5805,43.4245,43.5555,279100.0
2014-05-14 09:30:00,69.92,70.33,69.92,70.09,123600.0,43.6366,43.8925,43.6366,43.7427,123600.0
2014-05-14 10:00:00,70.1,70.35,69.99,70.32,152200.0,43.749,43.905,43.6803,43.8863,152200.0
2014-05-14 10:30:00,70.33,70.63,70.33,70.55,210000.0,43.8925,44.0798,43.8925,44.0298,210000.0
2014-05-14 11:00:00,70.55,70.76,70.38,70.76,177000.0,44.0298,44.1609,43.9237,44.1609,177000.0
2014-05-14 11:30:00,70.74,70.84,70.7,70.81,78900.0,44.1484,44.2108,44.1234,44.1921,78900.0
2014-05-14 12:00:00,70.8,70.9,70.76,70.79,84500.0,44.1859,44.2483,44.1609,44.1796,84500.0
2014-05-14 12:30:00,70.79,70.99,70.78,70.89,64800.0,44.1796,44.3044,44.1734,44.242,64800.0
2014-05-14 13:00:00,70.89,70.89,70.8,70.81,55100.0,44.242,44.242,44.1859,44.1921,55100.0
2014-05-14 13:30:00,70.8,70.81,70.7,70.73,54900.0,44.1859,44.1921,44.1234,44.1422,54900.0
2014-05-14 14:00:00,70.74,70.76,70.56,70.59,53000.0,44.1484,44.1609,44.0361,44.0548,53000.0
2014-05-14 14:30:00,70.59,70.61,70.52,70.56,86100.0,44.0548,44.0673,44.0111,44.0361,86100.0
2014-05-14 15:00:00,70.55,70.55,70.45,70.51,84100.0,44.0298,44.0298,43.9674,44.0049,84100.0
2014-05-14 15:30:00,70.51,70.61,70.43,70.56,279100.0,44.0049,44.0673,43.9549,44.0361,279100.0
2014-05-15 09:30:00,70.63,70.76,70.31,70.69,73400.0,44.0798,44.1609,43.88,44.1172,73400.0
2014-05-15 10:00:00,70.69,70.7,70.32,70.45,46500.0,44.1172,44.1234,43.8863,43.9674,46500.0
2014-05-15 10:30:00,70.45,70.5,70.2,70.23,81700.0,43.9674,43.9986,43.8114,43.8301,81700.0
2014-05-15 11:00:00,70.22,70.25,70.02,70.03,74000.0,43.8239,43.8426,43.6991,43.7053,74000.0
2014-05-15 11:30:00,70.03,70.24,70.01,70.1,41700.0,43.7053,43.8364,43.6928,43.749,41700.0
2014-05-15 12:00:00,70.08,70.16,70.03,70.16,41000.0,43.7365,43.7864,43.7053,43.7864,41000.0
2014-05-15 12:30:00,70.15,70.23,70.13,70.17,37200.0,43.7802,43.8301,43.7677,43.7927,37200.0
2014-05-15 13:00:00,70.15,70.17,70.02,70.08,56600.0,43.7802,43.7927,43.6991,43.7365,56600.0
2014-05-15 13:30:00,70.09,70.11,70.03,70.07,54500.0,43.7427,43.7552,43.7053,43.7303,54500.0
2014-05-15 14:00:00,70.07,70.09,69.97,70.0,85500.0,43.7303,43.7427,43.6679,43.6866,85500.0
2014-05-15 14:30:00,70.0,70.09,69.97,70.01,59500.0,43.6866,43.7427,43.6679,43.6928,59500.0
2014-05-15 15:00:00,70.03,70.06,69.98,70.03,67300.0,43.7053,43.724,43.6741,43.7053,67300.0
2014-05-15 15:30:00,70.02,70.13,69.97,70.08,190200.0,43.6991,43.7677,43.6679,43.7365,190200.0
2014-05-16 09:30:00,70.06,70.22,69.86,69.98,281000.0,43.724,43.8239,43.5992,43.6741,281000.0
2014-05-16 10:00:00,70.01,70.13,69.78,69.84,91900.0,43.6928,43.7677,43.5493,43.5867,91900.0
2014-05-16 10:30:00,69.85,70.13,69.85,70.07,53700.0,43.593,43.7677,43.593,43.7303,53700.0
2014-05-16 11:00:00,70.07,70.37,70.06,70.37,70900.0,43.7303,43.9175,43.724,43.9175,70900.0
2014-05-16 11:30:00,70.37,70.37,70.07,70.27,93600.0,43.9175,43.9175,43.7303,43.8551,93600.0
2014-05-16 12:00:00,70.27,70.27,70.06,70.06,51200.0,43.8551,43.8551,43.724,43.724,51200.0
2014-05-16 12:30:00,70.07,70.15,70.03,70.1,32800.0,43.7303,43.7802,43.7053,43.749,32800.0
2014-05-16 13:00:00,70.1,70.2,70.05,70.18,32100.0,43.749,43.8114,43.7178,43.7989,32100.0
2014-05-16 13:30:00,70.17,70.19,70.05,70.1,40100.0,43.7927,43.8052,43.7178,43.749,40100.0
2014-05-16 14:00:00,70.11,70.12,70.01,70.03,36500.0,43.7552,43.7615,43.6928,43.7053,36500.0
2014-05-16 14:30:00,70.03,70.24,70.01,70.24,47400.0,43.7053,43.8364,43.6928,43.8364,47400.0
2014-05-16 15:00:00,70.25,70.25,70.11,70.13,43100.0,43.8426,43.8426,43.7552,43.7677,43100.0
2014-05-16 15:30:00,70.14,70.37,70.14,70.33,222500.0,43.7739,43.9175,43.7739,43.8925,222500.0
2014-05-19 09:30:00,70.21,70.26,69.77,69.94,142300.0,43.8176,43.8488,43.543,43.6491,142300.0
2014-05-19 10:00:00,69.92,69.96,69.54,69.58,106300.0,43.6366,43.6616,43.3995,43.4245,106300.0
2014-05-19 10:30:00,69.57,69.58,69.26,69.4,162200.0,43.4182,43.4245,43.2247,43.3121,162200.0
2014-05-19 11:00:00,69.4,69.45,69.25,69.44,118300.0,43.3121,43.3433,43.2185,43.3371,118300.0
2014-05-19 11:30:00,69.45,69.48,69.31,69.36,108400.0,43.3433,43.362,43.256,43.2872,108400.0
2014-05-19 12:00:00,69.37,69.49,69.25,69.27,96200.0,43.2934,43.3683,43.2185,43.231,96200.0
2014-05-19 12:30:00,69.26,69.28,69.07,69.18,147900.0,43.2247,43.2372,43.1062,43.1748,147900.0
2014-05-19 13:00:00,69.18,69.24,69.1,69.14,68400.0,43.1748,43.2123,43.1249,43.1499,68400.0
2014-05-19 13:30:00,69.14,69.26,69.13,69.19,75600.0,43.1499,43.2247,43.1436,43.1811,75600.0
2014-05-19 14:00:00,69.19,69.23,69.11,69.17,94900.0,43.1811,43.206,43.1311,43.1686,94900.0
2014-05-19 14:30:00,69.17,69.2,69.15,69.17,74500.0,43.1686,43.1873,43.1561,43.1686,74500.0
2014-05-19 15:00:00,69.17,69.2,68.99,68.99,223200.0,43.1686,43.1873,43.0562,43.0562,223200.0
2014-05-19 15:30:00,68.99,69.07,68.99,69.05,286400.0,43.0562,43.1062,43.0562,43.0937,286400.0
2014-05-20 09:30:00,69.18,69.65,69.07,69.27,187000.0,43.1748,43.4681,43.1062,43.231,187000.0
2014-05-20 10:00:00,69.26,69.47,69.22,69.25,163900.0,43.2247,43.3558,43.1998,43.2185,163900.0
2014-05-20 10:30:00,69.26,69.32,68.91,69.07,142800.0,43.2247,43.2622,43.0063,43.1062,142800.0
2014-05-20 11:00:00,69.05,69.09,68.92,69.03,73700.0,43.0937,43.1187,43.0126,43.0812,73700.0
2014-05-20 11:30:00,69.03,69.06,68.82,68.82,109900.0,43.0812,43.0999,42.9501,42.9501,109900.0
2014-05-20 12:00:00,68.81,68.85,68.7,68.74,81000.0,42.9439,42.9689,42.8753,42.9002,81000.0
2014-05-20 12:30:00,68.75,68.83,68.71,68.82,57700.0,42.9065,42.9564,42.8815,42.9501,57700.0
2014-05-20 13:00:00,68.8,68.98,68.78,68.92,55500.0,42.9377,43.05,42.9252,43.0126,55500.0
2014-05-20 13:30:00,68.93,68.95,68.82,68.84,73100.0,43.0188,43.0313,42.9501,42.9626,73100.0
2014-05-20 14:00:00,68.84,68.98,68.82,68.94,62800.0,42.9626,43.05,42.9501,43.025,62800.0
2014-05-20 14:30:00,68.95,69.13,68.89,69.01,90600.0,43.0313,43.1436,42.9938,43.0687,90600.0
2014-05-20 15:00:00,69.01,69.03,68.87,68.97,131500.0,43.0687,43.0812,42.9814,43.0438,131500.0
2014-05-20 15:30:00,68.96,68.99,68.9,68.91,247200.0,43.0375,43.0562,43.0001,43.0063,247200.0
2014-05-21 09:30:00,69.1,69.26,68.83,68.84,114500.0,43.1249,43.2247,42.9564,42.9626,114500.0
2014-05-21 10:00:00,68.85,69.08,68.84,68.96,97300.0,42.9689,43.1124,42.9626,43.0375,97300.0
2014-05-21 10:30:00,68.98,69.02,68.81,68.9,76700.0,43.05,43.075,42.9439,43.0001,76700.0
2014-05-21 11:00:00,68.89,68.99,68.76,68.97,89200.0,42.9938,43.0562,42.9127,43.0438,89200.0
2014-05-21 11:30:00,68.98,69.07,68.83,68.84,63000.0,43.05,43.1062,42.9564,42.9626,63000.0
2014-05-21 12:00:00,68.85,68.94,68.76,68.76,47000.0,42.9689,43.025,42.9127,42.9127,47000.0
2014-05-21 12:30:00,68.77,68.9,68.75,68.81,43200.0,42.9189,43.0001,42.9065,42.9439,43200.0
2014-05-21 13:00:00,68.81,68.86,68.78,68.84,41900.0,42.9439,42.9751,42.9252,42.9626,41900.0
2014-05-21 13:30:00,68.83,68.87,68.75,68.8,37100.0,42.9564,42.9814,42.9065,42.9377,37100.0
2014-05-21 14:00:00,68.8,68.85,68.72,68.82,57900.0,42.9377,42.9689,42.8877,42.9501,57900.0
2014-05-21 14:30:00,68.83,68.91,68.79,68.9,62100.0,42.9564,43.0063,42.9314,43.0001,62100.0
2014-05-21 15:00:00,68.91,69.03,68.9,69.0,117100.0,43.0063,43.0812,43.0001,43.0625,117100.0
2014-05-21 15:30:00,69.0,69.03,68.92,68.97,278100.0,43.0625,43.0812,43.0126,43.0438,278100.0
2014-05-22 09:30:00,69.16,69.37,68.96,69.13,113000.0,43.1623,43.2934,43.0375,43.1436,113000.0
2014-05-22 10:00:00,69.15,69.3,69.06,69.24,98800.0,43.1561,43.2497,43.0999,43.2123,98800.0
2014-05-22 10:30:00,69.25,69.58,69.25,69.54,80600.0,43.2185,43.4245,43.2185,43.3995,80600.0
2014-05-22 11:00:00,69.54,69.65,69.54,69.62,80000.0,43.3995,43.4681,43.3995,43.4494,80000.0
2014-05-22 11:30:00,69.62,69.82,69.49,69.79,114600.0,43.4494,43.5742,43.3683,43.5555,114600.0
2014-05-22 12:00:00,69.79,69.95,69.76,69.95,68300.0,43.5555,43.6554,43.5368,43.6554,68300.0
2014-05-22 12:30:00,69.96,70.12,69.91,70.05,118800.0,43.6616,43.7615,43.6304,43.7178,118800.0
2014-05-22 13:00:00,70.04,70.13,69.99,70.02,38100.0,43.7115,43.7677,43.6803,43.6991,38100.0
2014-05-22 13:30:00,70.0,70.02,69.87,69.87,34700.0,43.6866,43.6991,43.6054,43.6054,34700.0
2014-05-22 14:00:00,69.86,69.9,69.81,69.85,39500.0,43.5992,43.6242,43.568,43.593,39500.0
2014-05-22 14:30:00,69.86,69.95,69.85,69.92,51000.0,43.5992,43.6554,43.593,43.6366,51000.0
2014-05-22 15:00:00,69.91,69.91,69.8,69.83,51300.0,43.6304,43.6304,43.5618,43.5805,51300.0
2014-05-22 15:30:00,69.83,69.89,69.8,69.83,156200.0,43.5805,43.6179,43.5618,43.5805,156200.0
2014-05-23 09:30:00,69.94,70.0,69.65,69.86,240600.0,43.6491,43.6866,43.4681,43.5992,240600.0
2014-05-23 10:00:00,69.86,69.95,69.72,69.94,173100.0,43.5992,43.6554,43.5118,43.6491,173100.0
2014-05-23 10:30:00,69.96,69.99,69.72,69.82,134500.0,43.6616,43.6803,43.5118,43.5742,134500.0
2014-05-23 11:00:00,69.82,69.92,69.63,69.64,199700.0,43.5742,43.6366,43.4557,43.4619,199700.0
2014-05-23 11:30:00,69.64,69.81,69.6,69.73,93900.0,43.4619,43.568,43.4369,43.5181,93900.0
2014-05-23 12:00:00,69.75,69.76,69.59,69.62,65900.0,43.5306,43.5368,43.4307,43.4494,65900.0
2014-05-23 12:30:00,69.62,69.66,69.56,69.56,91000.0,43.4494,43.4744,43.412,43.412,91000.0
2014-05-23 13:00:00,69.57,69.64,69.48,69.57,111300.0,43.4182,43.4619,43.362,43.4182,111300.0
2014-05-23 13:30:00,69.56,69.64,69.54,69.6,108000.0,43.412,43.4619,43.3995,43.4369,108000.0
2014-05-23 14:00:00,69.62,69.63,69.47,69.5,93400.0,43.4494,43.4557,43.3558,43.3745,93400.0
2014-05-23 14:30:00,69.5,69.6,69.5,69.5,187100.0,43.3745,43.4369,43.3745,43.3745,187100.0
2014-05-23 15:00:00,69.51,69.51,69.32,69.37,186900.0,43.3808,43.3808,43.2622,43.2934,186900.0
2014-05-23 15:30:00,69.37,69.43,69.32,69.33,233900.0,43.2934,43.3308,43.2622,43.2684,233900.0
2014-05-27 09:30:00,69.72,70.0,69.4,69.57,201100.0,43.5118,43.6866,43.3121,43.4182,201100.0
2014-05-27 10:00:00,69.54,69.62,69.31,69.37,267600.0,43.3995,43.4494,43.256,43.2934,267600.0
2014-05-27 10:30:00,69.36,69.44,69.08,69.34,201400.0,43.2872,43.3371,43.1124,43.2747,201400.0
2014-05-27 11:00:00,69.36,69.42,69.25,69.42,174500.0,43.2872,43.3246,43.2185,43.3246,174500.0
2014-05-27 11:30:00,69.43,69.51,69.25,69.25,170000.0,43.3308,43.3808,43.2185,43.2185,170000.0
2014-05-27 12:00:00,69.28,69.33,69.16,69.2,116600.0,43.2372,43.2684,43.1623,43.1873,116600.0
2014-05-27 12:30:00,69.2,69.27,69.1,69.17,131500.0,43.1873,43.231,43.1249,43.1686,131500.0
2014-05-27 13:00:00,69.17,69.29,69.16,69.2,110300.0,43.1686,43.2435,43.1623,43.1873,110300.0
2014-05-27 13:30:00,69.2,69.36,69.15,69.22,95400.0,43.1873,43.2872,43.1561,43.1998,95400.0
2014-05-27 14:00:00,69.22,69.39,69.21,69.3,64300.0,43.1998,43.3059,43.1935,43.2497,64300.0
2014-05-27 14:30:00,69.3,69.39,69.3,69.32,117100.0,43.2497,43.3059,43.2497,43.2622,117100.0
2014-05-27 15:00:00,69.33,69.51,69.31,69.42,90100.0,43.2684,43.3808,43.256,43.3246,90100.0
2014-05-27 15:30:00,69.42,69.44,69.34,69.42,215000.0,43.3246,43.3371,43.2747,43.3246,215000.0
2014-05-28 09:30:00,68.85,68.98,68.36,68.49,399000.0,43.3461,43.4279,43.0376,43.1194,399000.0
2014-05-28 10:00:00,68.51,68.59,68.34,68.4,423500.0,43.132,43.1824,43.025,43.0628,423500.0
2014-05-28 10:30:00,68.41,68.51,68.36,68.44,233900.0,43.0691,43.132,43.0376,43.0879,233900.0
2014-05-28 11:00:00,68.44,68.5,68.38,68.38,204600.0,43.0879,43.1257,43.0502,43.0502,204600.0
2014-05-28 11:30:00,68.39,68.51,68.29,68.38,248100.0,43.0565,43.132,42.9935,43.0502,248100.0
2014-05-28 12:00:00,68.39,68.4,68.31,68.38,96500.0,43.0565,43.0628,43.0061,43.0502,96500.0
2014-05-28 12:30:00,68.38,68.41,68.33,68.4,138300.0,43.0502,43.0691,43.0187,43.0628,138300.0
2014-05-28 13:00:00,68.4,68.4,68.35,68.39,117300.0,43.0628,43.0628,43.0313,43.0565,117300.0
2014-05-28 13:30:00,68.39,68.39,68.3,68.32,134300.0,43.0565,43.0565,42.9998,43.0124,134300.0
2014-05-28 14:00:00,68.33,68.36,68.25,68.25,175600.0,43.0187,43.0376,42.9683,42.9683,175600.0
2014-05-28 14:30:00,68.26,68.32,68.25,68.31,152800.0,42.9746,43.0124,42.9683,43.0061,152800.0
2014-05-28 15:00:00,68.31,68.33,68.26,68.3,264800.0,43.0061,43.0187,42.9746,42.9998,264800.0
2014-05-28 15:30:00,68.3,68.42,68.29,68.34,490100.0,42.9998,43.0753,42.9935,43.025,490100.0
2014-05-29 09:30:00,68.41,68.6,68.26,68.36,171600.0,43.0691,43.1887,42.9746,43.0376,171600.0
2014-05-29 10:00:00,68.39,68.42,68.27,68.3,197000.0,43.0565,43.0753,42.9809,42.9998,197000.0
2014-05-29 10:30:00,68.3,68.45,68.18,68.34,175300.0,42.9998,43.0942,42.9243,43.025,175300.0
2014-05-29 11:00:00,68.34,68.47,68.25,68.45,249200.0,43.025,43.1068,42.9683,43.0942,249200.0
2014-05-29 11:30:00,68.45,68.51,68.21,68.35,157100.0,43.0942,43.132,42.9431,43.0313,157100.0
2014-05-29 12:00:00,68.35,68.36,68.29,68.34,107200.0,43.0313,43.0376,42.9935,43.025,107200.0
2014-05-29 12:30:00,68.34,68.37,68.3,68.3,90800.0,43.025,43.0439,42.9998,42.9998,90800.0
2014-05-29 13:00:00,68.3,68.36,68.24,68.27,100700.0,42.9998,43.0376,42.962,42.9809,100700.0
2014-05-29 13:30:00,68.27,68.36,68.27,68.35,74800.0,42.9809,43.0376,42.9809,43.0313,74800.0
2014-05-29 14:00:00,68.35,68.38,68.33,68.33,128100.0,43.0313,43.0502,43.0187,43.0187,128100.0
2014-05-29 14:30:00,68.34,68.61,68.28,68.49,361500.0,43.025,43.195,42.9872,43.1194,361500.0
2014-05-29 15:00:00,68.5,68.51,68.47,68.48,184800.0,43.1257,43.132,43.1068,43.1131,184800.0
2014-05-29 15:30:00,68.5,68.55,68.47,68.52,412000.0,43.1257,43.1572,43.1068,43.1383,412000.0
2014-05-30 09:30:00,68.59,68.84,68.22,68.39,209000.0,43.1824,43.3398,42.9494,43.0565,209000.0
2014-05-30 10:00:00,68.37,68.71,68.34,68.66,180900.0,43.0439,43.2579,43.025,43.2264,180900.0
2014-05-30 10:30:00,68.65,68.75,68.62,68.69,104000.0,43.2201,43.2831,43.2013,43.2453,104000.0
2014-05-30 11:00:00,68.7,68.75,68.64,68.7,136500.0,43.2516,43.2831,43.2139,43.2516,136500.0
2014-05-30 11:30:00,68.7,68.75,68.67,68.73,112700.0,43.2516,43.2831,43.2327,43.2705,112700.0
2014-05-30 12:00:00,68.71,68.85,68.65,68.79,99000.0,43.2579,43.3461,43.2201,43.3083,99000.0
2014-05-30 12:30:00,68.79,68.95,68.79,68.95,90700.0,43.3083,43.409,43.3083,43.409,90700.0
2014-05-30 13:00:00,68.95,68.97,68.85,68.85,83300.0,43.409,43.4216,43.3461,43.3461,83300.0
2014-05-30 13:30:00,68.86,68.91,68.82,68.88,113400.0,43.3524,43.3838,43.3272,43.365,113400.0
2014-05-30 14:00:00,68.89,68.91,68.83,68.89,82100.0,43.3712,43.3838,43.3335,43.3712,82100.0
2014-05-30 14:30:00,68.89,68.96,68.88,68.88,126800.0,43.3712,43.4153,43.365,43.365,126800.0
2014-05-30 15:00:00,68.88,68.96,68.87,68.93,116100.0,43.365,43.4153,43.3587,43.3964,116100.0
2014-05-30 15:30:00,68.93,68.99,68.87,68.95,428800.0,43.3964,43.4342,43.3587,43.409,428800.0
2014-06-02 09:30:00,69.0,69.4,68.74,69.37,224700.0,43.4405,43.6923,43.2768,43.6734,224700.0
2014-06-02 10:00:00,69.36,69.46,69.17,69.28,149700.0,43.6671,43.7301,43.5475,43.6168,149700.0
2014-06-02 10:30:00,69.26,69.35,69.19,69.3,83800.0,43.6042,43.6609,43.5601,43.6294,83800.0
2014-06-02 11:00:00,69.31,69.49,69.31,69.42,179200.0,43.6357,43.749,43.6357,43.7049,179200.0
2014-06-02 11:30:00,69.42,69.47,69.16,69.24,75100.0,43.7049,43.7364,43.5412,43.5916,75100.0
2014-06-02 12:00:00,69.23,69.41,69.16,69.41,76400.0,43.5853,43.6986,43.5412,43.6986,76400.0
2014-06-02 12:30:00,69.42,69.44,69.31,69.4,42900.0,43.7049,43.7175,43.6357,43.6923,42900.0
2014-06-02 13:00:00,69.41,69.45,69.29,69.44,68900.0,43.6986,43.7238,43.6231,43.7175,68900.0
2014-06-02 13:30:00,69.43,69.64,69.42,69.64,134100.0,43.7112,43.8434,43.7049,43.8434,134100.0
2014-06-02 14:00:00,69.64,69.77,69.63,69.74,83900.0,43.8434,43.9253,43.8371,43.9064,83900.0
2014-06-02 14:30:00,69.75,69.75,69.54,69.59,79200.0,43.9127,43.9127,43.7805,43.8119,79200.0
2014-06-02 15:00:00,69.58,69.61,69.53,69.59,143100.0,43.8057,43.8245,43.7742,43.8119,143100.0
2014-06-02 15:30:00,69.59,69.63,69.55,69.59,338600.0,43.8119,43.8371,43.7868,43.8119,338600.0
2014-06-03 09:30:00,69.52,69.76,69.47,69.56,154200.0,43.7679,43.919,43.7364,43.7931,154200.0
2014-06-03 10:00:00,69.56,69.68,69.46,69.68,128400.0,43.7931,43.8686,43.7301,43.8686,128400.0
2014-06-03 10:30:00,69.67,69.74,69.52,69.61,76800.0,43.8623,43.9064,43.7679,43.8245,76800.0
2014-06-03 11:00:00,69.6,69.75,69.58,69.74,80600.0,43.8182,43.9127,43.8057,43.9064,80600.0
2014-06-03 11:30:00,69.74,69.87,69.7,69.84,111600.0,43.9064,43.9882,43.8812,43.9693,111600.0
2014-06-03 12:00:00,69.84,69.99,69.81,69.99,66600.0,43.9693,44.0638,43.9505,44.0638,66600.0
2014-06-03 12:30:00,69.98,69.99,69.85,69.89,70000.0,44.0575,44.0638,43.9756,44.0008,70000.0
2014-06-03 13:00:00,69.89,69.98,69.87,69.92,72400.0,44.0008,44.0575,43.9882,44.0197,72400.0
2014-06-03 13:30:00,69.91,69.97,69.88,69.97,110500.0,44.0134,44.0512,43.9945,44.0512,110500.0
2014-06-03 14:00:00,69.97,69.98,69.91,69.94,177200.0,44.0512,44.0575,44.0134,44.0323,177200.0
2014-06-03 14:30:00,69.93,70.02,69.93,69.93,146000.0,44.026,44.0827,44.026,44.026,146000.0
2014-06-03 15:00:00,69.94,69.95,69.79,69.8,170400.0,44.0323,44.0386,43.9379,43.9442,170400.0
2014-06-03 15:30:00,69.8,69.89,69.73,69.86,362500.0,43.9442,44.0008,43.9001,43.9819,362500.0
2014-06-04 09:30:00,69.56,69.82,69.42,69.73,109300.0,43.7931,43.9567,43.7049,43.9001,109300.0
2014-06-04 10:00:00,69.75,69.8,69.42,69.51,126200.0,43.9127,43.9442,43.7049,43.7616,126200.0
2014-06-04 10:30:00,69.5,69.82,69.49,69.71,147400.0,43.7553,43.9567,43.749,43.8875,147400.0
2014-06-04 11:00:00,69.72,69.81,69.66,69.73,74700.0,43.8938,43.9505,43.856,43.9001,74700.0
2014-06-04 11:30:00,69.72,69.74,69.66,69.72,66600.0,43.8938,43.9064,43.856,43.8938,66600.0
2014-06-04 12:00:00,69.71,69.79,69.68,69.76,51200.0,43.8875,43.9379,43.8686,43.919,51200.0
2014-06-04 12:30:00,69.77,69.96,69.76,69.94,115600.0,43.9253,44.0449,43.919,44.0323,115600.0
2014-06-04 13:00:00,69.93,70.01,69.89,69.95,85700.0,44.026,44.0764,44.0008,44.0386,85700.0
2014-06-04 13:30:00,69.95,69.98,69.89,69.95,79800.0,44.0386,44.0575,44.0008,44.0386,79800.0
2014-06-04 14:00:00,69.93,69.94,69.86,69.89,110800.0,44.026,44.0323,43.9819,44.0008,110800.0
2014-06-04 14:30:00,69.89,69.91,69.8,69.85,93600.0,44.0008,44.0134,43.9442,43.9756,93600.0
2014-06-04 15:00:00,69.85,69.92,69.84,69.87,126800.0,43.9756,44.0197,43.9693,43.9882,126800.0
2014-06-04 15:30:00,69.88,70.11,69.83,70.06,386400.0,43.9945,44.1393,43.963,44.1078,386400.0
2014-06-05 09:30:00,69.83,70.25,69.79,70.1,83500.0,43.963,44.2275,43.9379,44.133,83500.0
2014-06-05 10:00:00,70.09,70.14,69.83,70.03,133400.0,44.1267,44.1582,43.963,44.089,133400.0
2014-06-05 10:30:00,70.04,70.38,70.03,70.29,116400.0,44.0953,44.3093,44.089,44.2526,116400.0
2014-06-05 11:00:00,70.28,70.42,70.25,70.25,86800.0,44.2464,44.3345,44.2275,44.2275,86800.0
2014-06-05 11:30:00,70.26,70.29,70.19,70.25,157500.0,44.2338,44.2526,44.1897,44.2275,157500.0
2014-06-05 12:00:00,70.24,70.31,70.21,70.3,62300.0,44.2212,44.2652,44.2023,44.2589,62300.0
2014-06-05 12:30:00,70.29,70.31,70.21,70.29,104000.0,44.2526,44.2652,44.2023,44.2526,104000.0
2014-06-05 13:00:00,70.28,70.29,70.2,70.22,71300.0,44.2464,44.2526,44.196,44.2086,71300.0
2014-06-05 13:30:00,70.22,70.22,70.19,70.21,164600.0,44.2086,44.2086,44.1897,44.2023,164600.0
2014-06-05 14:00:00,70.21,70.27,70.17,70.19,77000.0,44.2023,44.2401,44.1771,44.1897,77000.0
2014-06-05 14:30:00,70.2,70.24,70.19,70.21,153400.0,44.196,44.2212,44.1897,44.2023,153400.0
2014-06-05 15:00:00,70.2,70.22,70.1,70.12,122100.0,44.196,44.2086,44.133,44.1456,122100.0
2014-06-05 15:30:00,70.11,70.25,70.1,70.23,317200.0,44.1393,44.2275,44.133,44.2149,317200.0
2014-06-06 09:30:00,70.4,70.49,70.04,70.45,82300.0,44.3219,44.3786,44.0953,44.3534,82300.0
2014-06-06 10:00:00,70.45,70.6,70.34,70.35,92200.0,44.3534,44.4478,44.2841,44.2904,92200.0
2014-06-06 10:30:00,70.35,70.37,70.24,70.32,95700.0,44.2904,44.303,44.2212,44.2715,95700.0
2014-06-06 11:00:00,70.32,70.33,70.2,70.25,153300.0,44.2715,44.2778,44.196,44.2275,153300.0
2014-06-06 11:30:00,70.25,70.25,70.01,70.09,81100.0,44.2275,44.2275,44.0764,44.1267,81100.0
2014-06-06 12:00:00,70.08,70.16,70.08,70.13,54800.0,44.1204,44.1708,44.1204,44.1519,54800.0
2014-06-06 12:30:00,70.13,70.25,70.09,70.1,67400.0,44.1519,44.2275,44.1267,44.133,67400.0
2014-06-06 13:00:00,70.1,70.14,70.06,70.1,57500.0,44.133,44.1582,44.1078,44.133,57500.0
2014-06-06 13:30:00,70.1,70.17,70.09,70.12,52600.0,44.133,44.1771,44.1267,44.1456,52600.0
2014-06-06 14:00:00,70.12,70.14,70.08,70.14,68600.0,44.1456,44.1582,44.1204,44.1582,68600.0
2014-06-06 14:30:00,70.14,70.15,70.06,70.1,97100.0,44.1582,44.1645,44.1078,44.133,97100.0
2014-06-06 15:00:00,70.1,70.11,69.91,69.91,80600.0,44.133,44.1393,44.0134,44.0134,80600.0
2014-06-06 15:30:00,69.91,69.92,69.73,69.85,227200.0,44.0134,44.0197,43.9001,43.9756,227200.0
2014-06-09 09:30:00,69.69,69.77,69.5,69.63,167100.0,43.8749,43.9253,43.7553,43.8371,167100.0
2014-06-09 10:00:00,69.61,69.63,69.29,69.3,177600.0,43.8245,43.8371,43.6231,43.6294,177600.0
2014-06-09 10:30:00,69.29,69.43,69.25,69.31,66000.0,43.6231,43.7112,43.5979,43.6357,66000.0
2014-06-09 11:00:00,69.32,69.39,69.2,69.2,69400.0,43.642,43.686,43.5664,43.5664,69400.0
2014-06-09 11:30:00,69.22,69.23,68.98,69.01,73500.0,43.579,43.5853,43.4279,43.4468,73500.0
2014-06-09 12:00:00,69.02,69.06,68.97,69.02,44000.0,43.4531,43.4783,43.4216,43.4531,44000.0
2014-06-09 12:30:00,69.02,69.07,68.97,68.99,47200.0,43.4531,43.4846,43.4216,43.4342,47200.0
2014-06-09 13:00:00,68.98,68.99,68.85,68.95,104000.0,43.4279,43.4342,43.3461,43.409,104000.0
2014-06-09 13:30:00,68.95,69.05,68.85,68.98,89200.0,43.409,43.472,43.3461,43.4279,89200.0
2014-06-09 14:00:00,68.99,68.99,68.85,68.9,66700.0,43.4342,43.4342,43.3461,43.3775,66700.0
2014-06-09 14:30:00,68.9,68.96,68.87,68.95,55900.0,43.3775,43.4153,43.3587,43.409,55900.0
2014-06-09 15:00:00,68.94,69.03,68.88,69.02,103000.0,43.4027,43.4594,43.365,43.4531,103000.0
2014-06-09 15:30:00,69.03,69.08,68.96,69.02,239900.0,43.4594,43.4909,43.4153,43.4531,239900.0
2014-06-10 09:30:00,68.64,68.92,68.58,68.91,148500.0,43.2139,43.3901,43.1761,43.3838,148500.0
2014-06-10 10:00:00,68.93,68.95,68.76,68.78,81400.0,43.3964,43.409,43.2894,43.302,81400.0
2014-06-10 10:30:00,68.79,68.99,68.78,68.89,113500.0,43.3083,43.4342,43.302,43.3712,113500.0
2014-06-10 11:00:00,68.89,68.95,68.83,68.94,82600.0,43.3712,43.409,43.3335,43.4027,82600.0
2014-06-10 11:30:00,68.93,69.06,68.88,68.96,60900.0,43.3964,43.4783,43.365,43.4153,60900.0
2014-06-10 12:00:00,68.98,68.98,68.74,68.76,54400.0,43.4279,43.4279,43.2768,43.2894,54400.0
2014-06-10 12:30:00,68.76,68.78,68.62,68.64,116000.0,43.2894,43.302,43.2013,43.2139,116000.0
2014-06-10 13:00:00,68.63,68.68,68.5,68.51,54800.0,43.2076,43.239,43.1257,43.132,54800.0
2014-06-10 13:30:00,68.51,68.53,68.43,68.45,95500.0,43.132,43.1446,43.0816,43.0942,95500.0
2014-06-10 14:00:00,68.45,68.59,68.44,68.57,109400.0,43.0942,43.1824,43.0879,43.1698,109400.0
2014-06-10 14:30:00,68.56,68.61,68.53,68.54,66700.0,43.1635,43.195,43.1446,43.1509,66700.0
2014-06-10 15:00:00,68.54,68.65,68.48,68.65,185000.0,43.1509,43.2201,43.1131,43.2201,185000.0
2014-06-10 15:30:00,68.65,68.68,68.62,68.63,290500.0,43.2201,43.239,43.2013,43.2076,290500.0
2014-06-11 09:30:00,68.44,68.67,68.26,68.38,177200.0,43.0879,43.2327,42.9746,43.0502,177200.0
2014-06-11 10:00:00,68.35,68.37,67.9,68.0,181900.0,43.0313,43.0439,42.748,42.8109,181900.0
2014-06-11 10:30:00,68.02,68.16,67.96,68.13,92500.0,42.8235,42.9117,42.7857,42.8928,92500.0
2014-06-11 11:00:00,68.13,68.2,68.06,68.18,61000.0,42.8928,42.9368,42.8487,42.9243,61000.0
2014-06-11 11:30:00,68.18,68.42,68.15,68.42,61000.0,42.9243,43.0753,42.9054,43.0753,61000.0
2014-06-11 12:00:00,68.4,68.43,68.3,68.42,28400.0,43.0628,43.0816,42.9998,43.0753,28400.0
2014-06-11 12:30:00,68.43,68.44,68.37,68.4,24900.0,43.0816,43.0879,43.0439,43.0628,24900.0
2014-06-11 13:00:00,68.4,68.41,68.29,68.34,32800.0,43.0628,43.0691,42.9935,43.025,32800.0
2014-06-11 13:30:00,68.35,68.37,68.26,68.27,35200.0,43.0313,43.0439,42.9746,42.9809,35200.0
2014-06-11 14:00:00,68.29,68.33,68.1,68.18,198300.0,42.9935,43.0187,42.8739,42.9243,198300.0
2014-06-11 14:30:00,68.17,68.17,67.95,67.95,109600.0,42.918,42.918,42.7794,42.7794,109600.0
2014-06-11 15:00:00,67.95,67.99,67.9,67.91,138500.0,42.7794,42.8046,42.748,42.7543,138500.0
2014-06-11 15:30:00,67.92,67.93,67.68,67.71,427600.0,42.7606,42.7669,42.6095,42.6284,427600.0
2014-06-12 09:30:00,67.6,67.8,67.26,67.26,203700.0,42.5591,42.685,42.345,42.345,203700.0
2014-06-12 10:00:00,67.27,67.43,67.06,67.33,152900.0,42.3513,42.4521,42.2191,42.3891,152900.0
2014-06-12 10:30:00,67.33,67.38,67.23,67.35,91900.0,42.3891,42.4206,42.3262,42.4017,91900.0
2014-06-12 11:00:00,67.36,67.6,67.34,67.58,93200.0,42.408,42.5591,42.3954,42.5465,93200.0
2014-06-12 11:30:00,67.57,67.6,67.48,67.5,53600.0,42.5402,42.5591,42.4835,42.4961,53600.0
2014-06-12 12:00:00,67.5,67.67,67.48,67.59,81000.0,42.4961,42.6032,42.4835,42.5528,81000.0
2014-06-12 12:30:00,67.59,67.76,67.56,67.61,63200.0,42.5528,42.6598,42.5339,42.5654,63200.0
2014-06-12 13:00:00,67.62,67.81,67.59,67.79,57200.0,42.5717,42.6913,42.5528,42.6787,57200.0
2014-06-12 13:30:00,67.79,67.91,67.75,67.91,119600.0,42.6787,42.7543,42.6535,42.7543,119600.0
2014-06-12 14:00:00,67.89,68.27,67.88,68.1,89900.0,42.7417,42.9809,42.7354,42.8739,89900.0
2014-06-12 14:30:00,68.1,68.16,68.05,68.08,77500.0,42.8739,42.9117,42.8424,42.8613,77500.0
2014-06-12 15:00:00,68.07,68.08,67.95,67.97,119700.0,42.855,42.8613,42.7794,42.792,119700.0
2014-06-12 15:30:00,67.96,68.04,67.86,68.04,240100.0,42.7857,42.8361,42.7228,42.8361,240100.0
2014-06-13 09:30:00,68.0,68.0,67.61,67.86,113600.0,42.8109,42.8109,42.5654,42.7228,113600.0
2014-06-13 10:00:00,67.88,68.35,67.85,68.31,99100.0,42.7354,43.0313,42.7165,43.0061,99100.0
2014-06-13 10:30:00,68.31,68.57,68.3,68.53,120700.0,43.0061,43.1698,42.9998,43.1446,120700.0
2014-06-13 11:00:00,68.53,68.6,68.51,68.52,61500.0,43.1446,43.1887,43.132,43.1383,61500.0
2014-06-13 11:30:00,68.51,68.52,68.43,68.5,75800.0,43.132,43.1383,43.0816,43.1257,75800.0
2014-06-13 12:00:00,68.49,68.55,68.35,68.35,60800.0,43.1194,43.1572,43.0313,43.0313,60800.0
2014-06-13 12:30:00,68.34,68.41,68.29,68.41,77200.0,43.025,43.0691,42.9935,43.0691,77200.0
2014-06-13 13:00:00,68.4,68.42,68.21,68.28,68200.0,43.0628,43.0753,42.9431,42.9872,68200.0
2014-06-13 13:30:00,68.27,68.43,68.23,68.32,197600.0,42.9809,43.0816,42.9557,43.0124,197600.0
2014-06-13 14:00:00,68.33,68.49,68.31,68.46,151000.0,43.0187,43.1194,43.0061,43.1005,151000.0
2014-06-13 14:30:00,68.45,68.5,68.39,68.48,170300.0,43.0942,43.1257,43.0565,43.1131,170300.0
2014-06-13 15:00:00,68.48,68.53,68.4,68.42,335000.0,43.1131,43.1446,43.0628,43.0753,335000.0
2014-06-13 15:30:00,68.42,68.47,68.29,68.44,736600.0,43.0753,43.1068,42.9935,43.0879,736600.0
2014-06-16 09:30:00,68.36,68.83,68.24,68.8,149600.0,43.0376,43.3335,42.962,43.3146,149600.0
2014-06-16 10:00:00,68.77,69.28,68.77,69.21,153300.0,43.2957,43.6168,43.2957,43.5727,153300.0
2014-06-16 10:30:00,69.2,69.33,69.06,69.15,166000.0,43.5664,43.6483,43.4783,43.5349,166000.0
2014-06-16 11:00:00,69.14,69.2,69.0,69.07,93500.0,43.5286,43.5664,43.4405,43.4846,93500.0
2014-06-16 11:30:00,69.06,69.22,68.99,69.18,93800.0,43.4783,43.579,43.4342,43.5538,93800.0
2014-06-16 12:00:00,69.18,69.18,68.92,69.03,53000.0,43.5538,43.5538,43.3901,43.4594,53000.0
2014-06-16 12:30:00,69.04,69.21,69.04,69.18,75600.0,43.4657,43.5727,43.4657,43.5538,75600.0
2014-06-16 13:00:00,69.18,69.25,69.05,69.05,77800.0,43.5538,43.5979,43.472,43.472,77800.0
2014-06-16 13:30:00,69.05,69.07,68.95,69.05,106600.0,43.472,43.4846,43.409,43.472,106600.0
2014-06-16 14:00:00,69.05,69.06,68.75,68.9,133800.0,43.472,43.4783,43.2831,43.3775,133800.0
2014-06-16 14:30:00,68.9,68.9,68.62,68.64,91800.0,43.3775,43.3775,43.2013,43.2139,91800.0
2014-06-16 15:00:00,68.62,68.63,68.45,68.56,218500.0,43.2013,43.2076,43.0942,43.1635,218500.0
2014-06-16 15:30:00,68.56,68.58,68.29,68.51,702800.0,43.1635,43.1761,42.9935,43.132,702800.0
2014-06-17 09:30:00,68.37,68.62,68.21,68.41,144900.0,43.0439,43.2013,42.9431,43.0691,144900.0
2014-06-17 10:00:00,68.4,68.47,68.24,68.4,166200.0,43.0628,43.1068,42.962,43.0628,166200.0
2014-06-17 10:30:00,68.39,68.44,68.16,68.2,183700.0,43.0565,43.0879,42.9117,42.9368,183700.0
2014-06-17 11:00:00,68.21,68.41,68.11,68.41,104200.0,42.9431,43.0691,42.8802,43.0691,104200.0
2014-06-17 11:30:00,68.43,68.53,68.31,68.47,99700.0,43.0816,43.1446,43.0061,43.1068,99700.0
2014-06-17 12:00:00,68.47,68.48,68.18,68.24,77600.0,43.1068,43.1131,42.9243,42.962,77600.0
2014-06-17 12:30:00,68.24,68.51,68.24,68.5,92700.0,42.962,43.132,42.962,43.1257,92700.0
2014-06-17 13:00:00,68.51,68.65,68.5,68.54,158300.0,43.132,43.2201,43.1257,43.1509,158300.0
2014-06-17 13:30:00,68.55,68.65,68.32,68.46,155500.0,43.1572,43.2201,43.0124,43.1005,155500.0
2014-06-17 14:00:00,68.46,68.49,68.35,68.4,88400.0,43.1005,43.1194,43.0313,43.0628,88400.0
2014-06-17 14:30:00,68.41,68.46,68.37,68.42,115000.0,43.0691,43.1005,43.0439,43.0753,115000.0
2014-06-17 15:00:00,68.42,68.43,68.29,68.31,177800.0,43.0753,43.0816,42.9935,43.0061,177800.0
2014-06-17 15:30:00,68.32,68.48,68.29,68.47,402900.0,43.0124,43.1131,42.9935,43.1068,402900.0
2014-06-18 09:30:00,68.47,69.47,68.37,69.12,239900.0,43.1068,43.7364,43.0439,43.516,239900.0
2014-06-18 10:00:00,69.12,69.37,69.12,69.23,148300.0,43.516,43.6734,43.516,43.5853,148300.0
2014-06-18 10:30:00,69.22,69.29,69.0,69.21,166800.0,43.579,43.6231,43.4405,43.5727,166800.0
2014-06-18 11:00:00,69.21,69.38,69.16,69.26,217400.0,43.5727,43.6797,43.5412,43.6042,217400.0
2014-06-18 11:30:00,69.26,69.39,69.07,69.17,118100.0,43.6042,43.686,43.4846,43.5475,118100.0
2014-06-18 12:00:00,69.17,69.44,69.13,69.42,172800.0,43.5475,43.7175,43.5223,43.7049,172800.0
2014-06-18 12:30:00,69.41,69.5,69.2,69.35,107600.0,43.6986,43.7553,43.5664,43.6609,107600.0
2014-06-18 13:00:00,69.34,69.4,69.17,69.36,96800.0,43.6546,43.6923,43.5475,43.6671,96800.0
2014-06-18 13:30:00,69.36,69.42,69.14,69.25,134700.0,43.6671,43.7049,43.5286,43.5979,134700.0
2014-06-18 14:00:00,69.25,69.63,69.21,69.55,232000.0,43.5979,43.8371,43.5727,43.7868,232000.0
2014-06-18 14:30:00,69.56,69.93,69.47,69.83,155200.0,43.7931,44.026,43.7364,43.963,155200.0
2014-06-18 15:00:00,69.84,69.87,69.61,69.7,119000.0,43.9693,43.9882,43.8245,43.8812,119000.0
2014-06-18 15:30:00,69.72,69.97,69.6,69.95,502600.0,43.8938,44.0512,43.8182,44.0386,502600.0
2014-06-19 09:30:00,70.17,70.95,70.09,70.75,337400.0,44.1771,44.6682,44.1267,44.5423,337400.0
2014-06-19 10:00:00,70.77,70.9,70.4,70.76,298900.0,44.5548,44.6367,44.3219,44.5485,298900.0
2014-06-19 10:30:00,70.77,70.93,70.63,70.75,162200.0,44.5548,44.6556,44.4667,44.5423,162200.0
2014-06-19 11:00:00,70.75,70.91,70.7,70.8,177100.0,44.5423,44.643,44.5108,44.5737,177100.0
2014-06-19 11:30:00,70.8,70.94,70.72,70.82,167800.0,44.5737,44.6619,44.5234,44.5863,167800.0
2014-06-19 12:00:00,70.82,70.9,70.73,70.83,136400.0,44.5863,44.6367,44.5297,44.5926,136400.0
2014-06-19 12:30:00,70.83,71.06,70.73,70.8,153500.0,44.5926,44.7374,44.5297,44.5737,153500.0
2014-06-19 13:00:00,70.8,70.9,70.75,70.9,178700.0,44.5737,44.6367,44.5423,44.6367,178700.0
2014-06-19 13:30:00,70.89,71.14,70.83,70.95,260900.0,44.6304,44.7878,44.5926,44.6682,260900.0
2014-06-19 14:00:00,70.95,71.29,70.94,71.23,201300.0,44.6682,44.8822,44.6619,44.8444,201300.0
2014-06-19 14:30:00,71.22,71.22,70.98,71.16,214300.0,44.8382,44.8382,44.6871,44.8004,214300.0
2014-06-19 15:00:00,71.17,71.17,70.94,71.11,317900.0,44.8067,44.8067,44.6619,44.7689,317900.0
2014-06-19 15:30:00,71.1,71.15,70.98,71.0,638500.0,44.7626,44.7941,44.6871,44.6996,638500.0
2014-06-20 09:30:00,70.97,71.41,70.95,71.13,791600.0,44.6808,44.9578,44.6682,44.7815,791600.0
2014-06-20 10:00:00,71.12,71.14,70.69,70.77,254600.0,44.7752,44.7878,44.5045,44.5548,254600.0
2014-06-20 10:30:00,70.75,70.8,70.46,70.57,177100.0,44.5423,44.5737,44.3597,44.4289,177100.0
2014-06-20 11:00:00,70.58,70.68,70.47,70.51,139500.0,44.4352,44.4982,44.366,44.3912,139500.0
2014-06-20 11:30:00,70.51,70.84,70.46,70.83,128100.0,44.3912,44.5989,44.3597,44.5926,128100.0
2014-06-20 12:00:00,70.83,70.83,70.58,70.6,53900.0,44.5926,44.5926,44.4352,44.4478,53900.0
2014-06-20 12:30:00,70.59,70.65,70.47,70.61,91800.0,44.4415,44.4793,44.366,44.4541,91800.0
2014-06-20 13:00:00,70.62,70.68,70.58,70.62,53800.0,44.4604,44.4982,44.4352,44.4604,53800.0
2014-06-20 13:30:00,70.63,70.7,70.59,70.64,96600.0,44.4667,44.5108,44.4415,44.473,96600.0
2014-06-20 14:00:00,70.65,70.68,70.51,70.54,66200.0,44.4793,44.4982,44.3912,44.41,66200.0
2014-06-20 14:30:00,70.55,70.55,70.38,70.46,92700.0,44.4163,44.4163,44.3093,44.3597,92700.0
2014-06-20 15:00:00,70.47,70.6,70.42,70.48,255800.0,44.366,44.4478,44.3345,44.3723,255800.0
2014-06-20 15:30:00,70.49,70.56,70.31,70.37,421600.0,44.3786,44.4226,44.2652,44.303,421600.0
2014-06-23 09:30:00,70.63,70.88,70.26,70.43,112500.0,44.4667,44.6241,44.2338,44.3408,112500.0
2014-06-23 10:00:00,70.44,70.65,70.37,70.64,158400.0,44.3471,44.4793,44.303,44.473,158400.0
2014-06-23 10:30:00,70.64,70.65,70.35,70.35,113000.0,44.473,44.4793,44.2904,44.2904,113000.0
2014-06-23 11:00:00,70.35,70.36,70.03,70.03,76700.0,44.2904,44.2967,44.089,44.089,76700.0
2014-06-23 11:30:00,70.02,70.15,69.92,70.02,54700.0,44.0827,44.1645,44.0197,44.0827,54700.0
2014-06-23 12:00:00,70.02,70.05,69.84,69.85,59500.0,44.0827,44.1016,43.9693,43.9756,59500.0
2014-06-23 12:30:00,69.85,69.88,69.72,69.81,86200.0,43.9756,43.9945,43.8938,43.9505,86200.0
2014-06-23 13:00:00,69.81,69.93,69.72,69.92,75200.0,43.9505,44.026,43.8938,44.0197,75200.0
2014-06-23 13:30:00,69.92,70.08,69.89,69.99,84100.0,44.0197,44.1204,44.0008,44.0638,84100.0
2014-06-23 14:00:00,69.98,70.06,69.92,70.03,154900.0,44.0575,44.1078,44.0197,44.089,154900.0
2014-06-23 14:30:00,70.03,70.14,70.01,70.12,179200.0,44.089,44.1582,44.0764,44.1456,179200.0
2014-06-23 15:00:00,70.12,70.18,70.07,70.08,304000.0,44.1456,44.1834,44.1141,44.1204,304000.0
2014-06-23 15:30:00,70.09,70.17,70.04,70.04,229900.0,44.1267,44.1771,44.0953,44.0953,229900.0
2014-06-24 09:30:00,69.94,70.24,69.92,70.07,132100.0,44.0323,44.2212,44.0197,44.1141,132100.0
2014-06-24 10:00:00,70.08,70.49,70.06,70.45,90500.0,44.1204,44.3786,44.1078,44.3534,90500.0
2014-06-24 10:30:00,70.44,70.57,70.35,70.45,116000.0,44.3471,44.4289,44.2904,44.3534,116000.0
2014-06-24 11:00:00,70.45,70.54,70.32,70.45,61800.0,44.3534,44.41,44.2715,44.3534,61800.0
2014-06-24 11:30:00,70.45,70.46,70.35,70.43,48300.0,44.3534,44.3597,44.2904,44.3408,48300.0
2014-06-24 12:00:00,70.43,70.48,70.37,70.47,44700.0,44.3408,44.3723,44.303,44.366,44700.0
2014-06-24 12:30:00,70.47,70.48,70.36,70.43,42500.0,44.366,44.3723,44.2967,44.3408,42500.0
2014-06-24 13:00:00,70.44,70.47,70.32,70.41,63600.0,44.3471,44.366,44.2715,44.3282,63600.0
2014-06-24 13:30:00,70.42,70.47,70.29,70.43,48800.0,44.3345,44.366,44.2526,44.3408,48800.0
2014-06-24 14:00:00,70.42,70.59,70.42,70.48,86100.0,44.3345,44.4415,44.3345,44.3723,86100.0
2014-06-24 14:30:00,70.48,70.51,70.38,70.38,183400.0,44.3723,44.3912,44.3093,44.3093,183400.0
2014-06-24 15:00:00,70.37,70.43,70.28,70.31,114100.0,44.303,44.3408,44.2464,44.2652,114100.0
2014-06-24 15:30:00,70.31,70.43,70.25,70.35,243200.0,44.2652,44.3408,44.2275,44.2904,243200.0
2014-06-25 09:30:00,70.0,70.13,69.82,69.87,322400.0,44.0701,44.1519,43.9567,43.9882,322400.0
2014-06-25 10:00:00,69.88,69.99,69.68,69.76,234000.0,43.9945,44.0638,43.8686,43.919,234000.0
2014-06-25 10:30:00,69.78,69.85,69.64,69.82,237100.0,43.9316,43.9756,43.8434,43.9567,237100.0
2014-06-25 11:00:00,69.81,69.89,69.51,69.68,196800.0,43.9505,44.0008,43.7616,43.8686,196800.0
2014-06-25 11:30:00,69.7,69.81,69.67,69.75,197300.0,43.8812,43.9505,43.8623,43.9127,197300.0
2014-06-25 12:00:00,69.75,69.9,69.7,69.89,187600.0,43.9127,44.0071,43.8812,44.0008,187600.0
2014-06-25 12:30:00,69.88,69.9,69.77,69.8,179100.0,43.9945,44.0071,43.9253,43.9442,179100.0
2014-06-25 13:00:00,69.8,69.8,69.51,69.52,137400.0,43.9442,43.9442,43.7616,43.7679,137400.0
2014-06-25 13:30:00,69.52,69.76,69.5,69.75,273000.0,43.7679,43.919,43.7553,43.9127,273000.0
2014-06-25 14:00:00,69.76,69.88,69.66,69.75,190400.0,43.919,43.9945,43.856,43.9127,190400.0
2014-06-25 14:30:00,69.76,69.76,69.55,69.56,311000.0,43.919,43.919,43.7868,43.7931,311000.0
2014-06-25 15:00:00,69.57,69.77,69.51,69.72,318000.0,43.7994,43.9253,43.7616,43.8938,318000.0
2014-06-25 15:30:00,69.74,69.94,69.53,69.74,1249600.0,43.9064,44.0323,43.7742,43.9064,1249600.0
2014-06-26 09:30:00,70.1,70.37,69.9,70.13,855700.0,44.133,44.303,44.0071,44.1519,855700.0
2014-06-26 10:00:00,70.13,70.37,70.12,70.26,772400.0,44.1519,44.303,44.1456,44.2338,772400.0
2014-06-26 10:30:00,70.26,70.36,70.22,70.32,533800.0,44.2338,44.2967,44.2086,44.2715,533800.0
2014-06-26 11:00:00,70.33,70.41,70.27,70.4,365700.0,44.2778,44.3282,44.2401,44.3219,365700.0
2014-06-26 11:30:00,70.4,70.46,70.37,70.42,247500.0,44.3219,44.3597,44.303,44.3345,247500.0
2014-06-26 12:00:00,70.42,70.72,70.4,70.66,215600.0,44.3345,44.5234,44.3219,44.4856,215600.0
2014-06-26 12:30:00,70.65,70.69,70.59,70.59,205700.0,44.4793,44.5045,44.4415,44.4415,205700.0
2014-06-26 13:00:00,70.59,70.74,70.53,70.64,373200.0,44.4415,44.536,44.4037,44.473,373200.0
2014-06-26 13:30:00,70.65,70.7,70.57,70.7,178700.0,44.4793,44.5108,44.4289,44.5108,178700.0
2014-06-26 14:00:00,70.7,70.89,70.69,70.72,324000.0,44.5108,44.6304,44.5045,44.5234,324000.0
2014-06-26 14:30:00,70.72,70.83,70.64,70.78,209900.0,44.5234,44.5926,44.473,44.5611,209900.0
2014-06-26 15:00:00,70.77,70.99,70.76,70.89,312100.0,44.5548,44.6933,44.5485,44.6304,312100.0
2014-06-26 15:30:00,70.89,71.17,70.88,71.13,879700.0,44.6304,44.8067,44.6241,44.7815,879700.0
2014-06-27 09:30:00,70.91,70.96,70.46,70.63,200900.0,44.643,44.6745,44.3597,44.4667,200900.0
2014-06-27 10:00:00,70.62,70.81,70.56,70.77,153200.0,44.4604,44.58,44.4226,44.5548,153200.0
2014-06-27 10:30:00,70.77,71.11,70.76,71.09,194100.0,44.5548,44.7689,44.5485,44.7563,194100.0
2014-06-27 11:00:00,71.07,71.11,70.86,70.97,197500.0,44.7437,44.7689,44.6115,44.6808,197500.0
2014-06-27 11:30:00,70.97,71.1,70.88,70.94,131700.0,44.6808,44.7626,44.6241,44.6619,131700.0
2014-06-27 12:00:00,70.94,70.95,70.76,70.79,56800.0,44.6619,44.6682,44.5485,44.5674,56800.0
2014-06-27 12:30:00,70.8,70.86,70.6,70.63,48900.0,44.5737,44.6115,44.4478,44.4667,48900.0
2014-06-27 13:00:00,70.63,70.82,70.63,70.75,48500.0,44.4667,44.5863,44.4667,44.5423,48500.0
2014-06-27 13:30:00,70.76,70.92,70.72,70.9,121100.0,44.5485,44.6493,44.5234,44.6367,121100.0
2014-06-27 14:00:00,70.89,71.07,70.87,71.03,156600.0,44.6304,44.7437,44.6178,44.7185,156600.0
2014-06-27 14:30:00,71.03,71.07,70.88,70.88,121800.0,44.7185,44.7437,44.6241,44.6241,121800.0
2014-06-27 15:00:00,70.89,70.96,70.83,70.92,129500.0,44.6304,44.6745,44.5926,44.6493,129500.0
2014-06-27 15:30:00,70.91,70.98,70.76,70.82,369400.0,44.643,44.6871,44.5485,44.5863,369400.0
2014-06-30 09:30:00,70.74,70.97,70.52,70.79,77000.0,44.536,44.6808,44.3974,44.5674,77000.0
2014-06-30 10:00:00,70.81,71.15,70.78,71.14,167600.0,44.58,44.7941,44.5611,44.7878,167600.0
2014-06-30 10:30:00,71.14,71.25,70.99,71.15,226900.0,44.7878,44.857,44.6933,44.7941,226900.0
2014-06-30 11:00:00,71.15,71.27,70.97,71.2,98700.0,44.7941,44.8696,44.6808,44.8256,98700.0
2014-06-30 11:30:00,71.2,71.29,71.08,71.29,70600.0,44.8256,44.8822,44.75,44.8822,70600.0
2014-06-30 12:00:00,71.3,71.36,71.18,71.27,103200.0,44.8885,44.9263,44.813,44.8696,103200.0
2014-06-30 12:30:00,71.26,71.36,71.2,71.36,84400.0,44.8633,44.9263,44.8256,44.9263,84400.0
2014-06-30 13:00:00,71.35,71.42,71.29,71.3,91200.0,44.92,44.9641,44.8822,44.8885,91200.0
2014-06-30 13:30:00,71.29,71.37,71.26,71.32,118400.0,44.8822,44.9326,44.8633,44.9011,118400.0
2014-06-30 14:00:00,71.32,71.37,71.25,71.29,85400.0,44.9011,44.9326,44.857,44.8822,85400.0
2014-06-30 14:30:00,71.29,71.47,71.27,71.45,257100.0,44.8822,44.9955,44.8696,44.983,257100.0
2014-06-30 15:00:00,71.45,71.7,71.45,71.63,277800.0,44.983,45.1403,44.983,45.0963,277800.0
2014-06-30 15:30:00,71.63,71.64,71.36,71.5,629500.0,45.0963,45.1026,44.9263,45.0144,629500.0
2014-07-01 09:30:00,71.53,71.53,70.64,71.24,251600.0,45.0333,45.0333,44.473,44.8507,251600.0
2014-07-01 10:00:00,71.25,71.31,71.14,71.29,288000.0,44.857,44.8948,44.7878,44.8822,288000.0
2014-07-01 10:30:00,71.3,71.49,71.19,71.39,315200.0,44.8885,45.0081,44.8193,44.9452,315200.0
2014-07-01 11:00:00,71.39,71.54,71.33,71.45,188700.0,44.9452,45.0396,44.9074,44.983,188700.0
2014-07-01 11:30:00,71.45,71.51,71.42,71.42,83400.0,44.983,45.0207,44.9641,44.9641,83400.0
2014-07-01 12:00:00,71.42,71.62,71.42,71.45,206200.0,44.9641,45.09,44.9641,44.983,206200.0
2014-07-01 12:30:00,71.45,71.5,71.34,71.36,163100.0,44.983,45.0144,44.9137,44.9263,163100.0
2014-07-01 13:00:00,71.37,71.39,71.29,71.31,142000.0,44.9326,44.9452,44.8822,44.8948,142000.0
2014-07-01 13:30:00,71.31,71.38,71.24,71.24,103200.0,44.8948,44.9389,44.8507,44.8507,103200.0
2014-07-01 14:00:00,71.23,71.24,71.04,71.05,85400.0,44.8444,44.8507,44.7248,44.7311,85400.0
2014-07-01 14:30:00,71.04,71.31,71.04,71.31,156000.0,44.7248,44.8948,44.7248,44.8948,156000.0
2014-07-01 15:00:00,71.3,71.41,71.29,71.32,168500.0,44.8885,44.9578,44.8822,44.9011,168500.0
2014-07-01 15:30:00,71.32,71.36,71.11,71.15,269900.0,44.9011,44.9263,44.7689,44.7941,269900.0
2014-07-02 09:30:00,70.99,71.0,70.31,70.33,165200.0,44.6933,44.6996,44.2652,44.2778,165200.0
2014-07-02 10:00:00,70.33,70.37,70.08,70.14,177200.0,44.2778,44.303,44.1204,44.1582,177200.0
2014-07-02 10:30:00,70.14,70.29,70.14,70.26,218600.0,44.1582,44.2526,44.1582,44.2338,218600.0
2014-07-02 11:00:00,70.26,70.36,70.2,70.2,207100.0,44.2338,44.2967,44.196,44.196,207100.0
2014-07-02 11:30:00,70.19,70.23,70.02,70.02,120500.0,44.1897,44.2149,44.0827,44.0827,120500.0
2014-07-02 12:00:00,70.01,70.01,69.75,69.8,90900.0,44.0764,44.0764,43.9127,43.9442,90900.0
2014-07-02 12:30:00,69.79,69.79,69.37,69.45,188300.0,43.9379,43.9379,43.6734,43.7238,188300.0
2014-07-02 13:00:00,69.45,69.51,69.31,69.35,174600.0,43.7238,43.7616,43.6357,43.6609,174600.0
2014-07-02 13:30:00,69.36,69.64,69.27,69.62,240100.0,43.6671,43.8434,43.6105,43.8308,240100.0
2014-07-02 14:00:00,69.62,69.87,69.61,69.79,136200.0,43.8308,43.9882,43.8245,43.9379,136200.0
2014-07-02 14:30:00,69.79,69.84,69.71,69.79,136900.0,43.9379,43.9693,43.8875,43.9379,136900.0
2014-07-02 15:00:00,69.78,69.82,69.58,69.58,213000.0,43.9316,43.9567,43.8057,43.8057,213000.0
2014-07-02 15:30:00,69.59,69.65,69.43,69.65,569500.0,43.8119,43.8497,43.7112,43.8497,569500.0
2014-07-03 09:30:00,69.26,69.26,68.03,68.58,434100.0,43.6042,43.6042,42.8298,43.1761,434100.0
2014-07-03 10:00:00,68.6,68.66,68.17,68.17,308600.0,43.1887,43.2264,42.918,42.918,308600.0
2014-07-03 10:30:00,68.18,68.27,68.05,68.24,389900.0,42.9243,42.9809,42.8424,42.962,389900.0
2014-07-03 11:00:00,68.24,68.48,68.23,68.39,238000.0,42.962,43.1131,42.9557,43.0565,238000.0
2014-07-03 11:30:00,68.39,68.54,68.32,68.49,144000.0,43.0565,43.1509,43.0124,43.1194,144000.0
2014-07-03 12:00:00,68.5,68.59,68.47,68.58,138200.0,43.1257,43.1824,43.1068,43.1761,138200.0
2014-07-03 12:30:00,68.59,68.8,68.54,68.62,302000.0,43.1824,43.3146,43.1509,43.2013,302000.0
2014-07-07 09:30:00,68.5,68.8,68.38,68.79,235900.0,43.1257,43.3146,43.0502,43.3083,235900.0
2014-07-07 10:00:00,68.8,69.12,68.67,69.1,196600.0,43.3146,43.516,43.2327,43.5035,196600.0
2014-07-07 10:30:00,69.1,69.3,68.98,69.17,215700.0,43.5035,43.6294,43.4279,43.5475,215700.0
2014-07-07 11:00:00,69.18,69.23,69.08,69.11,103200.0,43.5538,43.5853,43.4909,43.5098,103200.0
2014-07-07 11:30:00,69.1,69.11,68.84,68.87,106600.0,43.5035,43.5098,43.3398,43.3587,106600.0
2014-07-07 12:00:00,68.87,68.93,68.75,68.77,66800.0,43.3587,43.3964,43.2831,43.2957,66800.0
2014-07-07 12:30:00,68.77,68.79,68.66,68.74,64200.0,43.2957,43.3083,43.2264,43.2768,64200.0
2014-07-07 13:00:00,68.73,68.88,68.73,68.81,66700.0,43.2705,43.365,43.2705,43.3209,66700.0
2014-07-07 13:30:00,68.81,68.89,68.77,68.8,83100.0,43.3209,43.3712,43.2957,43.3146,83100.0
2014-07-07 14:00:00,68.8,68.81,68.67,68.76,104400.0,43.3146,43.3209,43.2327,43.2894,104400.0
2014-07-07 14:30:00,68.76,68.76,68.62,68.65,117300.0,43.2894,43.2894,43.2013,43.2201,117300.0
2014-07-07 15:00:00,68.65,68.83,68.65,68.81,178400.0,43.2201,43.3335,43.2201,43.3209,178400.0
2014-07-07 15:30:00,68.81,68.86,68.73,68.86,356700.0,43.3209,43.3524,43.2705,43.3524,356700.0
2014-07-08 09:30:00,68.74,69.17,68.7,68.83,214200.0,43.2768,43.5475,43.2516,43.3335,214200.0
2014-07-08 10:00:00,68.84,69.04,68.68,68.98,338600.0,43.3398,43.4657,43.239,43.4279,338600.0
2014-07-08 10:30:00,68.98,69.08,68.78,68.78,225100.0,43.4279,43.4909,43.302,43.302,225100.0
2014-07-08 11:00:00,68.78,68.93,68.74,68.84,107300.0,43.302,43.3964,43.2768,43.3398,107300.0
2014-07-08 11:30:00,68.84,69.04,68.82,68.97,113700.0,43.3398,43.4657,43.3272,43.4216,113700.0
2014-07-08 12:00:00,68.98,69.02,68.81,68.92,104600.0,43.4279,43.4531,43.3209,43.3901,104600.0
2014-07-08 12:30:00,68.93,68.94,68.81,68.89,65100.0,43.3964,43.4027,43.3209,43.3712,65100.0
2014-07-08 13:00:00,68.89,69.08,68.87,69.03,103400.0,43.3712,43.4909,43.3587,43.4594,103400.0
2014-07-08 13:30:00,69.04,69.13,68.99,69.03,142900.0,43.4657,43.5223,43.4342,43.4594,142900.0
2014-07-08 14:00:00,69.03,69.09,68.97,68.99,86300.0,43.4594,43.4972,43.4216,43.4342,86300.0
2014-07-08 14:30:00,68.99,69.07,68.98,69.06,95300.0,43.4342,43.4846,43.4279,43.4783,95300.0
2014-07-08 15:00:00,69.06,69.07,68.99,69.02,153700.0,43.4783,43.4846,43.4342,43.4531,153700.0
2014-07-08 15:30:00,69.02,69.21,69.01,69.16,326500.0,43.4531,43.5727,43.4468,43.5412,326500.0
2014-07-09 09:30:00,69.25,69.38,68.87,68.91,142200.0,43.5979,43.6797,43.3587,43.3838,142200.0
2014-07-09 10:00:00,68.89,69.06,68.78,68.97,167100.0,43.3712,43.4783,43.302,43.4216,167100.0
2014-07-09 10:30:00,68.97,69.01,68.81,68.9,85300.0,43.4216,43.4468,43.3209,43.3775,85300.0
2014-07-09 11:00:00,68.93,69.02,68.82,68.88,65500.0,43.3964,43.4531,43.3272,43.365,65500.0
2014-07-09 11:30:00,68.88,68.91,68.75,68.8,72100.0,43.365,43.3838,43.2831,43.3146,72100.0
2014-07-09 12:00:00,68.81,68.83,68.7,68.74,51300.0,43.3209,43.3335,43.2516,43.2768,51300.0
2014-07-09 12:30:00,68.75,68.82,68.72,68.79,61000.0,43.2831,43.3272,43.2642,43.3083,61000.0
2014-07-09 13:00:00,68.8,68.82,68.72,68.79,44900.0,43.3146,43.3272,43.2642,43.3083,44900.0
2014-07-09 13:30:00,68.81,68.86,68.75,68.84,42500.0,43.3209,43.3524,43.2831,43.3398,42500.0
2014-07-09 14:00:00,68.83,69.03,68.75,69.01,75400.0,43.3335,43.4594,43.2831,43.4468,75400.0
2014-07-09 14:30:00,69.0,69.22,68.98,69.17,77000.0,43.4405,43.579,43.4279,43.5475,77000.0
2014-07-09 15:00:00,69.18,69.37,69.18,69.31,83800.0,43.5538,43.6734,43.5538,43.6357,83800.0
2014-07-09 15:30:00,69.31,69.34,69.15,69.19,239500.0,43.6357,43.6546,43.5349,43.5601,239500.0
2014-07-10 09:30:00,69.11,69.7,69.0,69.69,202000.0,43.5098,43.8812,43.4405,43.8749,202000.0
2014-07-10 10:00:00,69.66,69.79,69.57,69.65,116000.0,43.856,43.9379,43.7994,43.8497,116000.0
2014-07-10 10:30:00,69.66,69.91,69.55,69.89,150300.0,43.856,44.0134,43.7868,44.0008,150300.0
2014-07-10 11:00:00,69.89,69.92,69.79,69.8,127900.0,44.0008,44.0197,43.9379,43.9442,127900.0
2014-07-10 11:30:00,69.8,69.92,69.77,69.83,68400.0,43.9442,44.0197,43.9253,43.963,68400.0
2014-07-10 12:00:00,69.83,69.87,69.79,69.81,64800.0,43.963,43.9882,43.9379,43.9505,64800.0
2014-07-10 12:30:00,69.83,69.83,69.64,69.7,44500.0,43.963,43.963,43.8434,43.8812,44500.0
2014-07-10 13:00:00,69.68,69.7,69.56,69.68,39700.0,43.8686,43.8812,43.7931,43.8686,39700.0
2014-07-10 13:30:00,69.67,69.69,69.61,69.67,42600.0,43.8623,43.8749,43.8245,43.8623,42600.0
2014-07-10 14:00:00,69.7,69.74,69.66,69.69,45000.0,43.8812,43.9064,43.856,43.8749,45000.0
2014-07-10 14:30:00,69.71,69.77,69.61,69.76,59200.0,43.8875,43.9253,43.8245,43.919,59200.0
2014-07-10 15:00:00,69.76,69.88,69.76,69.85,90000.0,43.919,43.9945,43.919,43.9756,90000.0
2014-07-10 15:30:00,69.85,70.0,69.77,69.98,458300.0,43.9756,44.0701,43.9253,44.0575,458300.0
2014-07-11 09:30:00,69.8,69.96,69.74,69.85,89900.0,43.9442,44.0449,43.9064,43.9756,89900.0
2014-07-11 10:00:00,69.85,69.93,69.74,69.92,90200.0,43.9756,44.026,43.9064,44.0197,90200.0
2014-07-11 10:30:00,69.92,69.97,69.81,69.85,72600.0,44.0197,44.0512,43.9505,43.9756,72600.0
2014-07-11 11:00:00,69.85,69.98,69.69,69.7,90000.0,43.9756,44.0575,43.8749,43.8812,90000.0
2014-07-11 11:30:00,69.71,69.8,69.6,69.73,62200.0,43.8875,43.9442,43.8182,43.9001,62200.0
2014-07-11 12:00:00,69.73,69.74,69.6,69.63,31400.0,43.9001,43.9064,43.8182,43.8371,31400.0
2014-07-11 12:30:00,69.63,69.66,69.57,69.58,25500.0,43.8371,43.856,43.7994,43.8057,25500.0
2014-07-11 13:00:00,69.58,69.62,69.49,69.59,53500.0,43.8057,43.8308,43.749,43.8119,53500.0
2014-07-11 13:30:00,69.58,69.67,69.56,69.63,51000.0,43.8057,43.8623,43.7931,43.8371,51000.0
2014-07-11 14:00:00,69.62,69.63,69.42,69.46,37400.0,43.8308,43.8371,43.7049,43.7301,37400.0
2014-07-11 14:30:00,69.47,69.51,69.43,69.47,65100.0,43.7364,43.7616,43.7112,43.7364,65100.0
2014-07-11 15:00:00,69.46,69.6,69.46,69.59,69200.0,43.7301,43.8182,43.7301,43.8119,69200.0
2014-07-11 15:30:00,69.59,69.67,69.5,69.51,160500.0,43.8119,43.8623,43.7553,43.7616,160500.0
2014-07-14 09:30:00,69.72,69.74,69.45,69.57,72100.0,43.8938,43.9064,43.7238,43.7994,72100.0
2014-07-14 10:00:00,69.57,69.75,69.48,69.48,54100.0,43.7994,43.9127,43.7427,43.7427,54100.0
2014-07-14 10:30:00,69.47,69.51,69.14,69.16,81600.0,43.7364,43.7616,43.5286,43.5412,81600.0
2014-07-14 11:00:00,69.16,69.26,68.94,69.08,96200.0,43.5412,43.6042,43.4027,43.4909,96200.0
2014-07-14 11:30:00,69.07,69.23,69.07,69.2,82000.0,43.4846,43.5853,43.4846,43.5664,82000.0
2014-07-14 12:00:00,69.2,69.21,69.11,69.11,52100.0,43.5664,43.5727,43.5098,43.5098,52100.0
2014-07-14 12:30:00,69.11,69.35,69.07,69.31,61300.0,43.5098,43.6609,43.4846,43.6357,61300.0
2014-07-14 13:00:00,69.31,69.34,69.12,69.12,52000.0,43.6357,43.6546,43.516,43.516,52000.0
2014-07-14 13:30:00,69.13,69.17,69.02,69.04,74500.0,43.5223,43.5475,43.4531,43.4657,74500.0
2014-07-14 14:00:00,69.02,69.15,69.02,69.03,72800.0,43.4531,43.5349,43.4531,43.4594,72800.0
2014-07-14 14:30:00,69.03,69.08,68.95,69.05,95100.0,43.4594,43.4909,43.409,43.472,95100.0
2014-07-14 15:00:00,69.04,69.08,68.95,68.95,115500.0,43.4657,43.4909,43.409,43.409,115500.0
2014-07-14 15:30:00,68.95,68.97,68.88,68.9,262900.0,43.409,43.4216,43.365,43.3775,262900.0
2014-07-15 09:30:00,68.85,69.13,68.81,68.95,81800.0,43.3461,43.5223,43.3209,43.409,81800.0
2014-07-15 10:00:00,68.95,69.39,68.95,69.1,111700.0,43.409,43.686,43.409,43.5035,111700.0
2014-07-15 10:30:00,69.11,69.16,68.81,68.94,102700.0,43.5098,43.5412,43.3209,43.4027,102700.0
2014-07-15 11:00:00,68.93,69.17,68.84,69.14,108100.0,43.3964,43.5475,43.3398,43.5286,108100.0
2014-07-15 11:30:00,69.14,69.28,69.06,69.11,142000.0,43.5286,43.6168,43.4783,43.5098,142000.0
2014-07-15 12:00:00,69.09,69.17,69.06,69.1,81600.0,43.4972,43.5475,43.4783,43.5035,81600.0
2014-07-15 12:30:00,69.1,69.21,69.04,69.11,74600.0,43.5035,43.5727,43.4657,43.5098,74600.0
2014-07-15 13:00:00,69.11,69.21,69.11,69.18,111100.0,43.5098,43.5727,43.5098,43.5538,111100.0
2014-07-15 13:30:00,69.18,69.29,69.14,69.24,187800.0,43.5538,43.6231,43.5286,43.5916,187800.0
2014-07-15 14:00:00,69.25,69.43,69.24,69.42,112400.0,43.5979,43.7112,43.5916,43.7049,112400.0
2014-07-15 14:30:00,69.43,69.48,69.4,69.45,85200.0,43.7112,43.7427,43.6923,43.7238,85200.0
2014-07-15 15:00:00,69.46,69.55,69.44,69.54,145700.0,43.7301,43.7868,43.7175,43.7805,145700.0
2014-07-15 15:30:00,69.54,69.6,69.47,69.53,386000.0,43.7805,43.8182,43.7364,43.7742,386000.0
2014-07-16 09:30:00,69.75,69.75,69.05,69.41,111400.0,43.9127,43.9127,43.472,43.6986,111400.0
2014-07-16 10:00:00,69.4,69.43,69.06,69.11,92100.0,43.6923,43.7112,43.4783,43.5098,92100.0
2014-07-16 10:30:00,69.1,69.33,69.07,69.3,73600.0,43.5035,43.6483,43.4846,43.6294,73600.0
2014-07-16 11:00:00,69.33,69.4,69.25,69.31,56800.0,43.6483,43.6923,43.5979,43.6357,56800.0
2014-07-16 11:30:00,69.32,69.38,69.27,69.36,39100.0,43.642,43.6797,43.6105,43.6671,39100.0
2014-07-16 12:00:00,69.36,69.53,69.36,69.52,52500.0,43.6671,43.7742,43.6671,43.7679,52500.0
2014-07-16 12:30:00,69.51,69.64,69.5,69.64,54900.0,43.7616,43.8434,43.7553,43.8434,54900.0
2014-07-16 13:00:00,69.63,69.67,69.57,69.63,35900.0,43.8371,43.8623,43.7994,43.8371,35900.0
2014-07-16 13:30:00,69.62,69.77,69.62,69.76,49800.0,43.8308,43.9253,43.8308,43.919,49800.0
2014-07-16 14:00:00,69.77,69.83,69.73,69.78,37900.0,43.9253,43.963,43.9001,43.9316,37900.0
2014-07-16 14:30:00,69.77,69.78,69.69,69.71,56800.0,43.9253,43.9316,43.8749,43.8875,56800.0
2014-07-16 15:00:00,69.71,69.78,69.67,69.78,62700.0,43.8875,43.9316,43.8623,43.9316,62700.0
2014-07-16 15:30:00,69.79,69.8,69.71,69.76,202600.0,43.9379,43.9442,43.8875,43.919,202600.0
2014-07-17 09:30:00,69.68,69.68,69.34,69.6,59800.0,43.8686,43.8686,43.6546,43.8182,59800.0
2014-07-17 10:00:00,69.57,69.78,69.48,69.78,25600.0,43.7994,43.9316,43.7427,43.9316,25600.0
2014-07-17 10:30:00,69.76,69.88,69.58,69.62,54100.0,43.919,43.9945,43.8057,43.8308,54100.0
2014-07-17 11:00:00,69.63,69.82,69.58,69.6,78800.0,43.8371,43.9567,43.8057,43.8182,78800.0
2014-07-17 11:30:00,69.58,69.72,69.5,69.62,69200.0,43.8057,43.8938,43.7553,43.8308,69200.0
2014-07-17 12:00:00,69.66,69.67,69.44,69.46,94000.0,43.856,43.8623,43.7175,43.7301,94000.0
2014-07-17 12:30:00,69.47,69.58,69.47,69.52,22900.0,43.7364,43.8057,43.7364,43.7679,22900.0
2014-07-17 13:00:00,69.56,69.67,69.53,69.55,22400.0,43.7931,43.8623,43.7742,43.7868,22400.0
2014-07-17 13:30:00,69.56,69.64,69.54,69.6,57100.0,43.7931,43.8434,43.7805,43.8182,57100.0
2014-07-17 14:00:00,69.59,69.64,69.4,69.44,55700.0,43.8119,43.8434,43.6923,43.7175,55700.0
2014-07-17 14:30:00,69.44,69.49,69.4,69.4,68200.0,43.7175,43.749,43.6923,43.6923,68200.0
2014-07-17 15:00:00,69.4,69.44,69.34,69.35,222500.0,43.6923,43.7175,43.6546,43.6609,222500.0
2014-07-17 15:30:00,69.35,69.38,69.13,69.15,353000.0,43.6609,43.6797,43.5223,43.5349,353000.0
2014-07-18 09:30:00,69.44,69.65,68.97,69.27,262400.0,43.7175,43.8497,43.4216,43.6105,262400.0
2014-07-18 10:00:00,69.27,69.53,69.2,69.49,75400.0,43.6105,43.7742,43.5664,43.749,75400.0
2014-07-18 10:30:00,69.51,69.83,69.5,69.69,75100.0,43.7616,43.963,43.7553,43.8749,75100.0
2014-07-18 11:00:00,69.69,69.73,69.57,69.73,43800.0,43.8749,43.9001,43.7994,43.9001,43800.0
2014-07-18 11:30:00,69.73,69.89,69.69,69.76,50500.0,43.9001,44.0008,43.8749,43.919,50500.0
2014-07-18 12:00:00,69.77,69.98,69.76,69.98,39000.0,43.9253,44.0575,43.919,44.0575,39000.0
2014-07-18 12:30:00,69.96,70.09,69.95,70.08,36200.0,44.0449,44.1267,44.0386,44.1204,36200.0
2014-07-18 13:00:00,70.07,70.17,70.05,70.11,48000.0,44.1141,44.1771,44.1016,44.1393,48000.0
2014-07-18 13:30:00,70.1,70.3,70.03,70.14,185300.0,44.133,44.2589,44.089,44.1582,185300.0
2014-07-18 14:00:00,70.14,70.15,70.08,70.09,67300.0,44.1582,44.1645,44.1204,44.1267,67300.0
2014-07-18 14:30:00,70.09,70.11,70.05,70.07,86200.0,44.1267,44.1393,44.1016,44.1141,86200.0
2014-07-18 15:00:00,70.07,70.18,70.07,70.17,86600.0,44.1141,44.1834,44.1141,44.1771,86600.0
2014-07-18 15:30:00,70.17,70.2,70.12,70.16,443400.0,44.1771,44.196,44.1456,44.1708,443400.0
2014-07-21 09:30:00,69.76,70.0,69.76,69.95,86900.0,43.919,44.0701,43.919,44.0386,86900.0
2014-07-21 10:00:00,69.96,70.03,69.86,69.93,77800.0,44.0449,44.089,43.9819,44.026,77800.0
2014-07-21 10:30:00,69.92,70.0,69.85,69.87,72500.0,44.0197,44.0701,43.9756,43.9882,72500.0
2014-07-21 11:00:00,69.86,69.87,69.73,69.86,67700.0,43.9819,43.9882,43.9001,43.9819,67700.0
2014-07-21 11:30:00,69.86,69.98,69.82,69.98,68300.0,43.9819,44.0575,43.9567,44.0575,68300.0
2014-07-21 12:00:00,69.98,69.98,69.91,69.91,61400.0,44.0575,44.0575,44.0134,44.0134,61400.0
2014-07-21 12:30:00,69.9,70.08,69.88,70.07,60700.0,44.0071,44.1204,43.9945,44.1141,60700.0
2014-07-21 13:00:00,70.07,70.08,69.92,69.95,49200.0,44.1141,44.1204,44.0197,44.0386,49200.0
2014-07-21 13:30:00,69.95,70.04,69.94,69.97,58300.0,44.0386,44.0953,44.0323,44.0512,58300.0
2014-07-21 14:00:00,69.96,70.09,69.95,70.09,64500.0,44.0449,44.1267,44.0386,44.1267,64500.0
2014-07-21 14:30:00,70.08,70.25,70.08,70.16,116400.0,44.1204,44.2275,44.1204,44.1708,116400.0
2014-07-21 15:00:00,70.17,70.33,70.15,70.19,165300.0,44.1771,44.2778,44.1645,44.1897,165300.0
2014-07-21 15:30:00,70.19,70.2,70.0,70.02,269800.0,44.1897,44.196,44.0701,44.0827,269800.0
2014-07-22 09:30:00,70.34,70.35,70.04,70.1,73900.0,44.2841,44.2904,44.0953,44.133,73900.0
2014-07-22 10:00:00,70.1,70.13,69.84,69.93,78600.0,44.133,44.1519,43.9693,44.026,78600.0
2014-07-22 10:30:00,69.96,70.08,69.89,69.98,53300.0,44.0449,44.1204,44.0008,44.0575,53300.0
2014-07-22 11:00:00,69.98,70.04,69.91,69.97,83500.0,44.0575,44.0953,44.0134,44.0512,83500.0
2014-07-22 11:30:00,69.98,70.09,69.98,69.98,101900.0,44.0575,44.1267,44.0575,44.0575,101900.0
2014-07-22 12:00:00,69.99,70.02,69.94,69.99,57300.0,44.0638,44.0827,44.0323,44.0638,57300.0
2014-07-22 12:30:00,69.98,70.01,69.9,69.91,129900.0,44.0575,44.0764,44.0071,44.0134,129900.0
2014-07-22 13:00:00,69.92,69.95,69.85,69.91,48500.0,44.0197,44.0386,43.9756,44.0134,48500.0
2014-07-22 13:30:00,69.91,69.97,69.85,69.97,60800.0,44.0134,44.0512,43.9756,44.0512,60800.0
2014-07-22 14:00:00,69.96,70.07,69.96,69.99,56000.0,44.0449,44.1141,44.0449,44.0638,56000.0
2014-07-22 14:30:00,69.98,70.0,69.89,69.93,78500.0,44.0575,44.0701,44.0008,44.026,78500.0
2014-07-22 15:00:00,69.92,69.95,69.9,69.92,75900.0,44.0197,44.0386,44.0071,44.0197,75900.0
2014-07-22 15:30:00,69.92,70.0,69.89,69.93,347800.0,44.0197,44.0701,44.0008,44.026,347800.0
2014-07-23 09:30:00,69.85,70.13,69.76,69.8,112800.0,43.9756,44.1519,43.919,43.9442,112800.0
2014-07-23 10:00:00,69.81,69.9,69.68,69.73,50400.0,43.9505,44.0071,43.8686,43.9001,50400.0
2014-07-23 10:30:00,69.75,69.79,69.69,69.77,56500.0,43.9127,43.9379,43.8749,43.9253,56500.0
2014-07-23 11:00:00,69.77,69.94,69.72,69.89,39400.0,43.9253,44.0323,43.8938,44.0008,39400.0
2014-07-23 11:30:00,69.9,69.96,69.87,69.95,35900.0,44.0071,44.0449,43.9882,44.0386,35900.0
2014-07-23 12:00:00,69.95,69.97,69.84,69.9,54900.0,44.0386,44.0512,43.9693,44.0071,54900.0
2014-07-23 12:30:00,69.9,69.94,69.82,69.87,46900.0,44.0071,44.0323,43.9567,43.9882,46900.0
2014-07-23 13:00:00,69.87,70.0,69.87,69.96,52600.0,43.9882,44.0701,43.9882,44.0449,52600.0
2014-07-23 13:30:00,69.97,70.14,69.94,70.13,66700.0,44.0512,44.1582,44.0323,44.1519,66700.0
2014-07-23 14:00:00,70.13,70.18,70.12,70.13,73900.0,44.1519,44.1834,44.1456,44.1519,73900.0
2014-07-23 14:30:00,70.13,70.18,70.13,70.15,79000.0,44.1519,44.1834,44.1519,44.1645,79000.0
2014-07-23 15:00:00,70.16,70.26,70.15,70.24,89900.0,44.1708,44.2338,44.1645,44.2212,89900.0
2014-07-23 15:30:00,70.25,70.29,70.21,70.22,259300.0,44.2275,44.2526,44.2023,44.2086,259300.0
2014-07-24 09:30:00,69.78,70.34,69.78,70.04,154900.0,43.9316,44.2841,43.9316,44.0953,154900.0
2014-07-24 10:00:00,70.0,70.33,69.99,70.29,70100.0,44.0701,44.2778,44.0638,44.2526,70100.0
2014-07-24 10:30:00,70.29,70.58,70.29,70.49,66400.0,44.2526,44.4352,44.2526,44.3786,66400.0
2014-07-24 11:00:00,70.49,70.6,70.42,70.52,53500.0,44.3786,44.4478,44.3345,44.3974,53500.0
2014-07-24 11:30:00,70.5,70.52,70.35,70.36,43400.0,44.3849,44.3974,44.2904,44.2967,43400.0
2014-07-24 12:00:00,70.36,70.36,70.23,70.31,43300.0,44.2967,44.2967,44.2149,44.2652,43300.0
2014-07-24 12:30:00,70.3,70.31,70.22,70.24,34700.0,44.2589,44.2652,44.2086,44.2212,34700.0
2014-07-24 13:00:00,70.24,70.32,70.2,70.3,41600.0,44.2212,44.2715,44.196,44.2589,41600.0
2014-07-24 13:30:00,70.3,70.31,70.22,70.3,34200.0,44.2589,44.2652,44.2086,44.2589,34200.0
2014-07-24 14:00:00,70.3,70.34,70.25,70.32,39400.0,44.2589,44.2841,44.2275,44.2715,39400.0
2014-07-24 14:30:00,70.32,70.33,70.24,70.24,38900.0,44.2715,44.2778,44.2212,44.2212,38900.0
2014-07-24 15:00:00,70.24,70.33,70.22,70.29,56600.0,44.2212,44.2778,44.2086,44.2526,56600.0
2014-07-24 15:30:00,70.28,70.38,70.28,70.33,182000.0,44.2464,44.3093,44.2464,44.2778,182000.0
2014-07-25 09:30:00,70.68,70.68,70.24,70.26,92000.0,44.4982,44.4982,44.2212,44.2338,92000.0
2014-07-25 10:00:00,70.28,70.4,70.11,70.26,58200.0,44.2464,44.3219,44.1393,44.2338,58200.0
2014-07-25 10:30:00,70.26,70.39,70.25,70.34,45500.0,44.2338,44.3156,44.2275,44.2841,45500.0
2014-07-25 11:00:00,70.35,70.35,70.14,70.17,47400.0,44.2904,44.2904,44.1582,44.1771,47400.0
2014-07-25 11:30:00,70.17,70.2,70.08,70.11,33500.0,44.1771,44.196,44.1204,44.1393,33500.0
2014-07-25 12:00:00,70.1,70.22,70.09,70.2,21500.0,44.133,44.2086,44.1267,44.196,21500.0
2014-07-25 12:30:00,70.19,70.2,70.06,70.11,27300.0,44.1897,44.196,44.1078,44.1393,27300.0
2014-07-25 13:00:00,70.1,70.1,69.94,69.94,32700.0,44.133,44.133,44.0323,44.0323,32700.0
2014-07-25 13:30:00,69.95,69.95,69.84,69.85,44800.0,44.0386,44.0386,43.9693,43.9756,44800.0
2014-07-25 14:00:00,69.85,69.94,69.83,69.92,36900.0,43.9756,44.0323,43.963,44.0197,36900.0
2014-07-25 14:30:00,69.93,69.98,69.89,69.93,41000.0,44.026,44.0575,44.0008,44.026,41000.0
2014-07-25 15:00:00,69.93,69.93,69.81,69.83,59800.0,44.026,44.026,43.9505,43.963,59800.0
2014-07-25 15:30:00,69.83,69.89,69.76,69.88,189200.0,43.963,44.0008,43.919,43.9945,189200.0
2014-07-28 09:30:00,69.75,70.38,69.75,70.3,144100.0,43.9127,44.3093,43.9127,44.2589,144100.0
2014-07-28 10:00:00,70.29,70.67,70.13,70.66,178600.0,44.2526,44.4919,44.1519,44.4856,178600.0
2014-07-28 10:30:00,70.67,70.84,70.48,70.8,155800.0,44.4919,44.5989,44.3723,44.5737,155800.0
2014-07-28 11:00:00,70.81,71.0,70.71,70.98,123300.0,44.58,44.6996,44.5171,44.6871,123300.0
2014-07-28 11:30:00,70.99,71.06,70.81,70.85,110800.0,44.6933,44.7374,44.58,44.6052,110800.0
2014-07-28 12:00:00,70.86,70.86,70.62,70.66,48200.0,44.6115,44.6115,44.4604,44.4856,48200.0
2014-07-28 12:30:00,70.66,70.7,70.6,70.67,39200.0,44.4856,44.5108,44.4478,44.4919,39200.0
2014-07-28 13:00:00,70.68,70.73,70.64,70.69,43800.0,44.4982,44.5297,44.473,44.5045,43800.0
2014-07-28 13:30:00,70.68,70.76,70.66,70.71,76900.0,44.4982,44.5485,44.4856,44.5171,76900.0
2014-07-28 14:00:00,70.71,70.83,70.71,70.82,54500.0,44.5171,44.5926,44.5171,44.5863,54500.0
2014-07-28 14:30:00,70.82,70.98,70.77,70.97,86800.0,44.5863,44.6871,44.5548,44.6808,86800.0
2014-07-28 15:00:00,70.97,70.98,70.85,70.88,94900.0,44.6808,44.6871,44.6052,44.6241,94900.0
2014-07-28 15:30:00,70.87,70.94,70.81,70.87,253900.0,44.6178,44.6619,44.58,44.6178,253900.0
2014-07-29 09:30:00,70.67,70.98,70.21,70.5,128600.0,44.4919,44.6871,44.2023,44.3849,128600.0
2014-07-29 10:00:00,70.54,70.64,70.32,70.33,130600.0,44.41,44.473,44.2715,44.2778,130600.0
2014-07-29 10:30:00,70.33,70.44,70.23,70.39,149100.0,44.2778,44.3471,44.2149,44.3156,149100.0
2014-07-29 11:00:00,70.4,70.4,70.16,70.17,89400.0,44.3219,44.3219,44.1708,44.1771,89400.0
2014-07-29 11:30:00,70.18,70.21,69.95,70.16,121700.0,44.1834,44.2023,44.0386,44.1708,121700.0
2014-07-29 12:00:00,70.17,70.54,70.17,70.5,113700.0,44.1771,44.41,44.1771,44.3849,113700.0
2014-07-29 12:30:00,70.5,70.62,70.44,70.61,88800.0,44.3849,44.4604,44.3471,44.4541,88800.0
2014-07-29 13:00:00,70.6,70.61,70.44,70.54,118000.0,44.4478,44.4541,44.3471,44.41,118000.0
2014-07-29 13:30:00,70.54,70.55,70.38,70.45,69800.0,44.41,44.4163,44.3093,44.3534,69800.0
2014-07-29 14:00:00,70.43,70.47,70.33,70.36,160100.0,44.3408,44.366,44.2778,44.2967,160100.0
2014-07-29 14:30:00,70.36,70.37,70.25,70.25,115500.0,44.2967,44.303,44.2275,44.2275,115500.0
2014-07-29 15:00:00,70.25,70.25,70.14,70.16,111800.0,44.2275,44.2275,44.1582,44.1708,111800.0
2014-07-29 15:30:00,70.16,70.18,69.94,69.96,323700.0,44.1708,44.1834,44.0323,44.0449,323700.0
2014-07-30 09:30:00,70.0,70.66,69.67,70.26,155300.0,44.0701,44.4856,43.8623,44.2338,155300.0
2014-07-30 10:00:00,70.26,70.33,69.78,69.78,103300.0,44.2338,44.2778,43.9316,43.9316,103300.0
2014-07-30 10:30:00,69.79,69.87,69.31,69.51,125000.0,43.9379,43.9882,43.6357,43.7616,125000.0
2014-07-30 11:00:00,69.49,69.53,69.29,69.42,75100.0,43.749,43.7742,43.6231,43.7049,75100.0
2014-07-30 11:30:00,69.44,69.81,69.3,69.32,117100.0,43.7175,43.9505,43.6294,43.642,117100.0
2014-07-30 12:00:00,69.33,69.36,69.03,69.14,101500.0,43.6483,43.6671,43.4594,43.5286,101500.0
2014-07-30 12:30:00,69.13,69.13,68.75,68.75,106000.0,43.5223,43.5223,43.2831,43.2831,106000.0
2014-07-30 13:00:00,68.74,68.88,68.61,68.8,95100.0,43.2768,43.365,43.195,43.3146,95100.0
2014-07-30 13:30:00,68.8,68.86,68.43,68.44,103400.0,43.3146,43.3524,43.0816,43.0879,103400.0
2014-07-30 14:00:00,68.46,69.47,68.4,69.33,217300.0,43.1005,43.7364,43.0628,43.6483,217300.0
2014-07-30 14:30:00,69.34,69.44,69.01,69.01,280400.0,43.6546,43.7175,43.4468,43.4468,280400.0
2014-07-30 15:00:00,69.0,69.04,68.79,68.89,188000.0,43.4405,43.4657,43.3083,43.3712,188000.0
2014-07-30 15:30:00,68.89,69.06,68.88,68.97,356900.0,43.3712,43.4783,43.365,43.4216,356900.0
2014-07-31 09:30:00,68.63,68.85,68.2,68.46,196800.0,43.2076,43.3461,42.9368,43.1005,196800.0
2014-07-31 10:00:00,68.45,68.66,68.4,68.42,186300.0,43.0942,43.2264,43.0628,43.0753,186300.0
2014-07-31 10:30:00,68.41,68.47,68.29,68.3,106300.0,43.0691,43.1068,42.9935,42.9998,106300.0
2014-07-31 11:00:00,68.31,68.37,68.22,68.24,113600.0,43.0061,43.0439,42.9494,42.962,113600.0
2014-07-31 11:30:00,68.24,68.5,68.24,68.26,156200.0,42.962,43.1257,42.962,42.9746,156200.0
2014-07-31 12:00:00,68.25,68.3,68.2,68.27,168300.0,42.9683,42.9998,42.9368,42.9809,168300.0
2014-07-31 12:30:00,68.28,68.34,68.22,68.28,188200.0,42.9872,43.025,42.9494,42.9872,188200.0
2014-07-31 13:00:00,68.26,68.32,68.23,68.31,210200.0,42.9746,43.0124,42.9557,43.0061,210200.0
2014-07-31 13:30:00,68.3,68.4,68.18,68.24,202100.0,42.9998,43.0628,42.9243,42.962,202100.0
2014-07-31 14:00:00,68.25,68.34,68.23,68.28,141700.0,42.9683,43.025,42.9557,42.9872,141700.0
2014-07-31 14:30:00,68.29,68.29,67.9,67.91,169300.0,42.9935,42.9935,42.748,42.7543,169300.0
2014-07-31 15:00:00,67.9,68.01,67.76,67.78,193300.0,42.748,42.8172,42.6598,42.6724,193300.0
2014-07-31 15:30:00,67.78,67.82,67.58,67.61,549100.0,42.6724,42.6976,42.5465,42.5654,549100.0
2014-08-01 09:30:00,67.33,68.19,67.22,67.97,199900.0,42.3891,42.9305,42.3199,42.792,199900.0
2014-08-01 10:00:00,68.0,68.4,67.93,68.33,217600.0,42.8109,43.0628,42.7669,43.0187,217600.0
2014-08-01 10:30:00,68.31,68.41,67.88,67.93,152900.0,43.0061,43.0691,42.7354,42.7669,152900.0
2014-08-01 11:00:00,67.93,67.94,67.66,67.85,134600.0,42.7669,42.7732,42.5969,42.7165,134600.0
2014-08-01 11:30:00,67.84,67.87,67.51,67.56,104500.0,42.7102,42.7291,42.5024,42.5339,104500.0
2014-08-01 12:00:00,67.57,67.72,67.53,67.65,64300.0,42.5402,42.6346,42.515,42.5906,64300.0
2014-08-01 12:30:00,67.67,67.87,67.61,67.81,74400.0,42.6032,42.7291,42.5654,42.6913,74400.0
2014-08-01 13:00:00,67.82,67.87,67.66,67.86,86300.0,42.6976,42.7291,42.5969,42.7228,86300.0
2014-08-01 13:30:00,67.85,67.99,67.84,67.89,129000.0,42.7165,42.8046,42.7102,42.7417,129000.0
2014-08-01 14:00:00,67.89,68.06,67.85,67.95,143200.0,42.7417,42.8487,42.7165,42.7794,143200.0
2014-08-01 14:30:00,67.95,68.01,67.85,67.95,130300.0,42.7794,42.8172,42.7165,42.7794,130300.0
2014-08-01 15:00:00,67.95,67.95,67.75,67.77,167600.0,42.7794,42.7794,42.6535,42.6661,167600.0
2014-08-01 15:30:00,67.77,67.81,67.59,67.61,310200.0,42.6661,42.6913,42.5528,42.5654,310200.0
2014-08-04 09:30:00,67.48,67.59,65.85,66.57,687500.0,42.4835,42.5528,41.4573,41.9106,687500.0
2014-08-04 10:00:00,66.55,66.87,66.47,66.51,257400.0,41.898,42.0995,41.8477,41.8729,257400.0
2014-08-04 10:30:00,66.53,66.73,66.48,66.62,261900.0,41.8855,42.0114,41.854,41.9421,261900.0
2014-08-04 11:00:00,66.62,66.97,66.59,66.7,145900.0,41.9421,42.1625,41.9232,41.9925,145900.0
2014-08-04 11:30:00,66.71,66.74,66.26,66.3,200100.0,41.9988,42.0177,41.7155,41.7407,200100.0
2014-08-04 12:00:00,66.29,66.37,66.15,66.27,209800.0,41.7344,41.7847,41.6462,41.7218,209800.0
2014-08-04 12:30:00,66.28,66.34,66.06,66.23,159000.0,41.7281,41.7658,41.5896,41.6966,159000.0
2014-08-04 13:00:00,66.24,66.82,66.24,66.78,141900.0,41.7029,42.068,41.7029,42.0428,141900.0
2014-08-04 13:30:00,66.78,67.03,66.78,66.98,120700.0,42.0428,42.2002,42.0428,42.1688,120700.0
2014-08-04 14:00:00,66.98,66.98,66.72,66.8,90800.0,42.1688,42.1688,42.0051,42.0554,90800.0
2014-08-04 14:30:00,66.79,67.09,66.79,67.03,150600.0,42.0491,42.238,42.0491,42.2002,150600.0
2014-08-04 15:00:00,67.03,67.12,66.95,66.95,242600.0,42.2002,42.2569,42.1499,42.1499,242600.0
2014-08-04 15:30:00,66.96,67.12,66.96,67.03,450000.0,42.1562,42.2569,42.1562,42.2002,450000.0
2014-08-05 09:30:00,66.96,67.09,66.63,66.96,134500.0,42.1562,42.238,41.9484,42.1562,134500.0
2014-08-05 10:00:00,66.97,67.02,66.59,66.73,150200.0,42.1625,42.1939,41.9232,42.0114,150200.0
2014-08-05 10:30:00,66.73,66.89,66.6,66.62,107300.0,42.0114,42.1121,41.9295,41.9421,107300.0
2014-08-05 11:00:00,66.63,66.8,66.56,66.76,93200.0,41.9484,42.0554,41.9043,42.0303,93200.0
2014-08-05 11:30:00,66.76,66.94,66.76,66.78,110000.0,42.0303,42.1436,42.0303,42.0428,110000.0
2014-08-05 12:00:00,66.79,66.89,66.55,66.63,99500.0,42.0491,42.1121,41.898,41.9484,99500.0
2014-08-05 12:30:00,66.63,66.63,66.33,66.45,83200.0,41.9484,41.9484,41.7595,41.8351,83200.0
2014-08-05 13:00:00,66.46,66.61,66.39,66.47,66900.0,41.8414,41.9358,41.7973,41.8477,66900.0
2014-08-05 13:30:00,66.48,66.48,65.94,66.12,167200.0,41.854,41.854,41.514,41.6273,167200.0
2014-08-05 14:00:00,66.12,66.19,65.92,65.98,129700.0,41.6273,41.6714,41.5014,41.5392,129700.0
2014-08-05 14:30:00,65.98,66.09,65.93,65.93,225200.0,41.5392,41.6084,41.5077,41.5077,225200.0
2014-08-05 15:00:00,65.93,66.07,65.74,65.98,166100.0,41.5077,41.5959,41.3881,41.5392,166100.0
2014-08-05 15:30:00,65.97,66.1,65.97,66.03,490000.0,41.5329,41.6147,41.5329,41.5707,490000.0
2014-08-06 09:30:00,65.62,65.7,65.03,65.42,410500.0,41.3125,41.3629,40.9411,41.1866,410500.0
2014-08-06 10:00:00,65.42,65.51,64.91,65.19,374500.0,41.1866,41.2433,40.8655,41.0418,374500.0
2014-08-06 10:30:00,65.18,65.32,64.89,65.29,237500.0,41.0355,41.1237,40.853,41.1048,237500.0
2014-08-06 11:00:00,65.28,65.38,64.85,64.88,260100.0,41.0985,41.1614,40.8278,40.8467,260100.0
2014-08-06 11:30:00,64.87,65.19,64.86,65.14,229100.0,40.8404,41.0418,40.8341,41.0104,229100.0
2014-08-06 12:00:00,65.16,65.29,64.84,64.93,137900.0,41.0229,41.1048,40.8215,40.8781,137900.0
2014-08-06 12:30:00,64.94,65.17,64.8,64.94,170700.0,40.8844,41.0292,40.7963,40.8844,170700.0
2014-08-06 13:00:00,64.94,65.05,64.81,64.81,111200.0,40.8844,40.9537,40.8026,40.8026,111200.0
2014-08-06 13:30:00,64.82,64.91,64.77,64.85,107800.0,40.8089,40.8655,40.7774,40.8278,107800.0
2014-08-06 14:00:00,64.84,64.98,64.79,64.84,148000.0,40.8215,40.9096,40.79,40.8215,148000.0
2014-08-06 14:30:00,64.84,64.98,64.71,64.88,161900.0,40.8215,40.9096,40.7396,40.8467,161900.0
2014-08-06 15:00:00,64.88,64.99,64.85,64.92,325800.0,40.8467,40.9159,40.8278,40.8718,325800.0
2014-08-06 15:30:00,64.92,64.95,64.81,64.91,629700.0,40.8718,40.8907,40.8026,40.8655,629700.0
2014-08-07 09:30:00,65.17,65.78,65.17,65.68,189800.0,41.0292,41.4133,41.0292,41.3503,189800.0
2014-08-07 10:00:00,65.69,65.93,65.54,65.85,155000.0,41.3566,41.5077,41.2622,41.4573,155000.0
2014-08-07 10:30:00,65.85,65.94,65.77,65.86,161500.0,41.4573,41.514,41.407,41.4636,161500.0
2014-08-07 11:00:00,65.86,65.88,65.51,65.6,177600.0,41.4636,41.4762,41.2433,41.3,177600.0
2014-08-07 11:30:00,65.59,65.7,65.36,65.42,125400.0,41.2937,41.3629,41.1489,41.1866,125400.0
2014-08-07 12:00:00,65.45,65.56,65.32,65.46,78500.0,41.2055,41.2748,41.1237,41.2118,78500.0
2014-08-07 12:30:00,65.49,65.53,65.31,65.47,58700.0,41.2307,41.2559,41.1174,41.2181,58700.0
2014-08-07 13:00:00,65.47,65.59,65.44,65.57,48700.0,41.2181,41.2937,41.1992,41.2811,48700.0
2014-08-07 13:30:00,65.57,65.76,65.57,65.72,73000.0,41.2811,41.4007,41.2811,41.3755,73000.0
2014-08-07 14:00:00,65.71,65.73,65.57,65.61,66300.0,41.3692,41.3818,41.2811,41.3062,66300.0
2014-08-07 14:30:00,65.6,65.62,65.45,65.55,137700.0,41.3,41.3125,41.2055,41.2685,137700.0
2014-08-07 15:00:00,65.54,65.69,65.54,65.64,178000.0,41.2622,41.3566,41.2622,41.3251,178000.0
2014-08-07 15:30:00,65.65,65.86,65.6,65.76,538700.0,41.3314,41.4636,41.3,41.4007,538700.0
2014-08-08 09:30:00,66.21,66.71,66.21,66.46,283800.0,41.684,41.9988,41.684,41.8414,283800.0
2014-08-08 10:00:00,66.47,66.65,66.31,66.61,204800.0,41.8477,41.961,41.7469,41.9358,204800.0
2014-08-08 10:30:00,66.6,66.88,66.54,66.87,155600.0,41.9295,42.1058,41.8918,42.0995,155600.0
2014-08-08 11:00:00,66.85,67.07,66.76,66.96,255900.0,42.0869,42.2254,42.0303,42.1562,255900.0
2014-08-08 11:30:00,66.96,67.31,66.94,67.3,198500.0,42.1562,42.3765,42.1436,42.3702,198500.0
2014-08-08 12:00:00,67.3,67.3,67.18,67.26,185000.0,42.3702,42.3702,42.2947,42.345,185000.0
2014-08-08 12:30:00,67.25,67.37,67.2,67.33,130200.0,42.3387,42.4143,42.3073,42.3891,130200.0
2014-08-08 13:00:00,67.32,67.68,67.2,67.58,139500.0,42.3828,42.6095,42.3073,42.5465,139500.0
2014-08-08 13:30:00,67.58,67.64,67.38,67.51,228400.0,42.5465,42.5843,42.4206,42.5024,228400.0
2014-08-08 14:00:00,67.52,67.82,67.49,67.82,194500.0,42.5087,42.6976,42.4898,42.6976,194500.0
2014-08-08 14:30:00,67.83,67.84,67.4,67.49,371800.0,42.7039,42.7102,42.4332,42.4898,371800.0
2014-08-08 15:00:00,67.49,67.7,67.47,67.69,249900.0,42.4898,42.6221,42.4773,42.6158,249900.0
2014-08-08 15:30:00,67.68,67.9,67.64,67.84,659500.0,42.6095,42.748,42.5843,42.7102,659500.0
2014-08-11 09:30:00,67.82,68.09,67.65,67.98,156800.0,42.6976,42.8676,42.5906,42.7983,156800.0
2014-08-11 10:00:00,67.96,68.0,67.62,67.72,123000.0,42.7857,42.8109,42.5717,42.6346,123000.0
2014-08-11 10:30:00,67.7,68.02,67.6,67.94,167700.0,42.6221,42.8235,42.5591,42.7732,167700.0
2014-08-11 11:00:00,67.94,68.01,67.81,67.92,105900.0,42.7732,42.8172,42.6913,42.7606,105900.0
2014-08-11 11:30:00,67.92,68.0,67.69,67.79,106700.0,42.7606,42.8109,42.6158,42.6787,106700.0
2014-08-11 12:00:00,67.79,67.79,67.58,67.62,74000.0,42.6787,42.6787,42.5465,42.5717,74000.0
2014-08-11 12:30:00,67.62,67.64,67.46,67.5,82900.0,42.5717,42.5843,42.471,42.4961,82900.0
2014-08-11 13:00:00,67.51,67.55,67.43,67.52,67800.0,42.5024,42.5276,42.4521,42.5087,67800.0
2014-08-11 13:30:00,67.52,67.57,67.37,67.41,98600.0,42.5087,42.5402,42.4143,42.4395,98600.0
2014-08-11 14:00:00,67.4,67.59,67.3,67.59,76400.0,42.4332,42.5528,42.3702,42.5528,76400.0
2014-08-11 14:30:00,67.58,67.58,67.34,67.35,83700.0,42.5465,42.5465,42.3954,42.4017,83700.0
2014-08-11 15:00:00,67.34,67.54,67.34,67.44,115600.0,42.3954,42.5213,42.3954,42.4584,115600.0
2014-08-11 15:30:00,67.43,67.58,67.38,67.54,373100.0,42.4521,42.5465,42.4206,42.5213,373100.0
2014-08-12 09:30:00,67.38,67.79,67.28,67.74,85800.0,42.4206,42.6787,42.3576,42.6472,85800.0
2014-08-12 10:00:00,67.73,67.81,67.52,67.8,77000.0,42.6409,42.6913,42.5087,42.685,77000.0
2014-08-12 10:30:00,67.8,67.82,67.47,67.55,66300.0,42.685,42.6976,42.4773,42.5276,66300.0
2014-08-12 11:00:00,67.53,67.58,67.46,67.56,72900.0,42.515,42.5465,42.471,42.5339,72900.0
2014-08-12 11:30:00,67.57,67.71,67.56,67.56,110300.0,42.5402,42.6284,42.5339,42.5339,110300.0
2014-08-12 12:00:00,67.56,67.66,67.52,67.58,38000.0,42.5339,42.5969,42.5087,42.5465,38000.0
2014-08-12 12:30:00,67.57,67.8,67.57,67.76,56100.0,42.5402,42.685,42.5402,42.6598,56100.0
2014-08-12 13:00:00,67.76,67.81,67.68,67.7,42000.0,42.6598,42.6913,42.6095,42.6221,42000.0
2014-08-12 13:30:00,67.68,67.69,67.56,67.62,58600.0,42.6095,42.6158,42.5339,42.5717,58600.0
2014-08-12 14:00:00,67.63,67.66,67.52,67.57,52400.0,42.578,42.5969,42.5087,42.5402,52400.0
2014-08-12 14:30:00,67.56,67.58,67.36,67.4,83600.0,42.5339,42.5465,42.408,42.4332,83600.0
2014-08-12 15:00:00,67.41,67.46,67.39,67.4,71500.0,42.4395,42.471,42.4269,42.4332,71500.0
2014-08-12 15:30:00,67.39,67.53,67.37,67.48,176900.0,42.4269,42.515,42.4143,42.4835,176900.0
2014-08-13 09:30:00,67.58,67.73,67.4,67.48,84900.0,42.5465,42.6409,42.4332,42.4835,84900.0
2014-08-13 10:00:00,67.44,67.51,67.36,67.47,65900.0,42.4584,42.5024,42.408,42.4773,65900.0
2014-08-13 10:30:00,67.47,67.54,67.37,67.49,92700.0,42.4773,42.5213,42.4143,42.4898,92700.0
2014-08-13 11:00:00,67.5,67.86,67.47,67.82,112000.0,42.4961,42.7228,42.4773,42.6976,112000.0
2014-08-13 11:30:00,67.82,67.97,67.79,67.89,106200.0,42.6976,42.792,42.6787,42.7417,106200.0
2014-08-13 12:00:00,67.9,68.05,67.9,68.03,61100.0,42.748,42.8424,42.748,42.8298,61100.0
2014-08-13 12:30:00,68.04,68.04,67.88,67.92,63100.0,42.8361,42.8361,42.7354,42.7606,63100.0
2014-08-13 13:00:00,67.91,67.94,67.83,67.85,39900.0,42.7543,42.7732,42.7039,42.7165,39900.0
2014-08-13 13:30:00,67.85,67.99,67.84,67.9,58800.0,42.7165,42.8046,42.7102,42.748,58800.0
2014-08-13 14:00:00,67.9,67.91,67.69,67.72,43400.0,42.748,42.7543,42.6158,42.6346,43400.0
2014-08-13 14:30:00,67.72,67.75,67.63,67.64,52600.0,42.6346,42.6535,42.578,42.5843,52600.0
2014-08-13 15:00:00,67.64,67.73,67.61,67.7,74900.0,42.5843,42.6409,42.5654,42.6221,74900.0
2014-08-13 15:30:00,67.71,67.8,67.65,67.77,179100.0,42.6284,42.685,42.5906,42.6661,179100.0
2014-08-14 09:30:00,67.83,68.09,67.74,67.98,75000.0,42.7039,42.8676,42.6472,42.7983,75000.0
2014-08-14 10:00:00,68.01,68.15,67.98,68.12,45800.0,42.8172,42.9054,42.7983,42.8865,45800.0
2014-08-14 10:30:00,68.12,68.24,68.0,68.04,98600.0,42.8865,42.962,42.8109,42.8361,98600.0
2014-08-14 11:00:00,68.03,68.19,68.03,68.14,37100.0,42.8298,42.9305,42.8298,42.8991,37100.0
2014-08-14 11:30:00,68.14,68.2,68.06,68.19,62300.0,42.8991,42.9368,42.8487,42.9305,62300.0
2014-08-14 12:00:00,68.2,68.24,68.14,68.18,48900.0,42.9368,42.962,42.8991,42.9243,48900.0
2014-08-14 12:30:00,68.19,68.25,68.13,68.21,41300.0,42.9305,42.9683,42.8928,42.9431,41300.0
2014-08-14 13:00:00,68.21,68.35,68.18,68.3,30900.0,42.9431,43.0313,42.9243,42.9998,30900.0
2014-08-14 13:30:00,68.29,68.31,68.2,68.26,32800.0,42.9935,43.0061,42.9368,42.9746,32800.0
2014-08-14 14:00:00,68.26,68.29,68.19,68.23,45500.0,42.9746,42.9935,42.9305,42.9557,45500.0
2014-08-14 14:30:00,68.25,68.33,68.2,68.21,42200.0,42.9683,43.0187,42.9368,42.9431,42200.0
2014-08-14 15:00:00,68.21,68.27,68.21,68.22,70200.0,42.9431,42.9809,42.9431,42.9494,70200.0
2014-08-14 15:30:00,68.22,68.31,68.16,68.28,216100.0,42.9494,43.0061,42.9117,42.9872,216100.0
2014-08-15 09:30:00,68.57,69.25,68.48,69.13,433400.0,43.1698,43.5979,43.1131,43.5223,433400.0
2014-08-15 10:00:00,69.15,69.31,69.07,69.25,128800.0,43.5349,43.6357,43.4846,43.5979,128800.0
2014-08-15 10:30:00,69.26,69.35,68.65,68.86,191800.0,43.6042,43.6609,43.2201,43.3524,191800.0
2014-08-15 11:00:00,68.86,68.97,68.71,68.78,105900.0,43.3524,43.4216,43.2579,43.302,105900.0
2014-08-15 11:30:00,68.78,68.93,68.53,68.69,80500.0,43.302,43.3964,43.1446,43.2453,80500.0
2014-08-15 12:00:00,68.68,68.82,68.59,68.8,55600.0,43.239,43.3272,43.1824,43.3146,55600.0
2014-08-15 12:30:00,68.81,68.93,68.73,68.85,55200.0,43.3209,43.3964,43.2705,43.3461,55200.0
2014-08-15 13:00:00,68.83,68.96,68.69,68.91,39000.0,43.3335,43.4153,43.2453,43.3838,39000.0
2014-08-15 13:30:00,68.9,68.9,68.63,68.69,52000.0,43.3775,43.3775,43.2076,43.2453,52000.0
2014-08-15 14:00:00,68.69,68.95,68.69,68.95,48200.0,43.2453,43.409,43.2453,43.409,48200.0
2014-08-15 14:30:00,68.94,68.99,68.83,68.84,51100.0,43.4027,43.4342,43.3335,43.3398,51100.0
2014-08-15 15:00:00,68.85,68.9,68.72,68.77,67900.0,43.3461,43.3775,43.2642,43.2957,67900.0
2014-08-15 15:30:00,68.77,69.0,68.76,68.92,282200.0,43.2957,43.4405,43.2894,43.3901,282200.0
2014-08-18 09:30:00,68.97,69.25,68.72,68.79,78500.0,43.4216,43.5979,43.2642,43.3083,78500.0
2014-08-18 10:00:00,68.81,69.01,68.78,68.95,98400.0,43.3209,43.4468,43.302,43.409,98400.0
2014-08-18 10:30:00,68.94,69.15,68.89,69.06,66700.0,43.4027,43.5349,43.3712,43.4783,66700.0
2014-08-18 11:00:00,69.05,69.21,68.98,69.07,48600.0,43.472,43.5727,43.4279,43.4846,48600.0
2014-08-18 11:30:00,69.07,69.07,68.88,68.94,57600.0,43.4846,43.4846,43.365,43.4027,57600.0
2014-08-18 12:00:00,68.95,69.07,68.92,69.05,42200.0,43.409,43.4846,43.3901,43.472,42200.0
2014-08-18 12:30:00,69.04,69.08,68.99,69.05,28700.0,43.4657,43.4909,43.4342,43.472,28700.0
2014-08-18 13:00:00,69.04,69.06,68.84,68.91,47000.0,43.4657,43.4783,43.3398,43.3838,47000.0
2014-08-18 13:30:00,68.9,68.9,68.79,68.83,30900.0,43.3775,43.3775,43.3083,43.3335,30900.0
2014-08-18 14:00:00,68.82,68.87,68.64,68.64,61600.0,43.3272,43.3587,43.2139,43.2139,61600.0
2014-08-18 14:30:00,68.64,68.67,68.56,68.63,55100.0,43.2139,43.2327,43.1635,43.2076,55100.0
2014-08-18 15:00:00,68.64,68.69,68.6,68.62,74600.0,43.2139,43.2453,43.1887,43.2013,74600.0
2014-08-18 15:30:00,68.62,68.68,68.57,68.66,156800.0,43.2013,43.239,43.1698,43.2264,156800.0
2014-08-19 09:30:00,68.68,69.0,68.59,68.84,129400.0,43.239,43.4405,43.1824,43.3398,129400.0
2014-08-19 10:00:00,68.83,69.16,68.81,69.06,87700.0,43.3335,43.5412,43.3209,43.4783,87700.0
2014-08-19 10:30:00,69.05,69.3,68.97,69.27,60500.0,43.472,43.6294,43.4216,43.6105,60500.0
2014-08-19 11:00:00,69.26,69.46,69.19,69.41,80500.0,43.6042,43.7301,43.5601,43.6986,80500.0
2014-08-19 11:30:00,69.41,69.54,69.37,69.48,71200.0,43.6986,43.7805,43.6734,43.7427,71200.0
2014-08-19 12:00:00,69.48,69.53,69.42,69.51,92500.0,43.7427,43.7742,43.7049,43.7616,92500.0
2014-08-19 12:30:00,69.5,69.53,69.33,69.47,65400.0,43.7553,43.7742,43.6483,43.7364,65400.0
2014-08-19 13:00:00,69.47,69.53,69.45,69.49,58700.0,43.7364,43.7742,43.7238,43.749,58700.0
2014-08-19 13:30:00,69.48,69.57,69.4,69.51,122600.0,43.7427,43.7994,43.6923,43.7616,122600.0
2014-08-19 14:00:00,69.49,69.57,69.46,69.51,84700.0,43.749,43.7994,43.7301,43.7616,84700.0
2014-08-19 14:30:00,69.51,69.52,69.47,69.51,62800.0,43.7616,43.7679,43.7364,43.7616,62800.0
2014-08-19 15:00:00,69.52,69.55,69.43,69.44,68500.0,43.7679,43.7868,43.7112,43.7175,68500.0
2014-08-19 15:30:00,69.44,69.61,69.42,69.58,237200.0,43.7175,43.8245,43.7049,43.8057,237200.0
2014-08-20 09:30:00,69.55,69.57,69.35,69.37,91500.0,43.7868,43.7994,43.6609,43.6734,91500.0
2014-08-20 10:00:00,69.39,69.67,69.36,69.66,73600.0,43.686,43.8623,43.6671,43.856,73600.0
2014-08-20 10:30:00,69.68,69.71,69.58,69.61,95400.0,43.8686,43.8875,43.8057,43.8245,95400.0
2014-08-20 11:00:00,69.63,69.68,69.57,69.57,47800.0,43.8371,43.8686,43.7994,43.7994,47800.0
2014-08-20 11:30:00,69.59,69.65,69.44,69.48,52400.0,43.8119,43.8497,43.7175,43.7427,52400.0
2014-08-20 12:00:00,69.48,69.49,69.41,69.47,42500.0,43.7427,43.749,43.6986,43.7364,42500.0
2014-08-20 12:30:00,69.47,69.47,69.35,69.38,34000.0,43.7364,43.7364,43.6609,43.6797,34000.0
2014-08-20 13:00:00,69.37,69.55,69.34,69.48,39500.0,43.6734,43.7868,43.6546,43.7427,39500.0
2014-08-20 13:30:00,69.49,69.56,69.45,69.47,34900.0,43.749,43.7931,43.7238,43.7364,34900.0
2014-08-20 14:00:00,69.47,69.49,69.16,69.28,101400.0,43.7364,43.749,43.5412,43.6168,101400.0
2014-08-20 14:30:00,69.27,69.56,69.27,69.51,61700.0,43.6105,43.7931,43.6105,43.7616,61700.0
2014-08-20 15:00:00,69.51,69.61,69.51,69.53,67200.0,43.7616,43.8245,43.7616,43.7742,67200.0
2014-08-20 15:30:00,69.54,69.69,69.53,69.65,164900.0,43.7805,43.8749,43.7742,43.8497,164900.0
2014-08-21 09:30:00,69.64,70.15,69.62,69.93,105800.0,43.8434,44.1645,43.8308,44.026,105800.0
2014-08-21 10:00:00,69.96,70.02,69.77,69.79,73900.0,44.0449,44.0827,43.9253,43.9379,73900.0
2014-08-21 10:30:00,69.78,69.94,69.64,69.87,74100.0,43.9316,44.0323,43.8434,43.9882,74100.0
2014-08-21 11:00:00,69.86,69.89,69.74,69.83,49700.0,43.9819,44.0008,43.9064,43.963,49700.0
2014-08-21 11:30:00,69.8,69.94,69.78,69.85,61700.0,43.9442,44.0323,43.9316,43.9756,61700.0
2014-08-21 12:00:00,69.86,69.93,69.65,69.7,45600.0,43.9819,44.026,43.8497,43.8812,45600.0
2014-08-21 12:30:00,69.69,69.79,69.67,69.7,38200.0,43.8749,43.9379,43.8623,43.8812,38200.0
2014-08-21 13:00:00,69.68,69.79,69.65,69.74,44400.0,43.8686,43.9379,43.8497,43.9064,44400.0
2014-08-21 13:30:00,69.75,69.85,69.73,69.83,47400.0,43.9127,43.9756,43.9001,43.963,47400.0
2014-08-21 14:00:00,69.81,69.85,69.69,69.69,36600.0,43.9505,43.9756,43.8749,43.8749,36600.0
2014-08-21 14:30:00,69.69,69.72,69.56,69.67,51800.0,43.8749,43.8938,43.7931,43.8623,51800.0
2014-08-21 15:00:00,69.67,69.74,69.63,69.65,55900.0,43.8623,43.9064,43.8371,43.8497,55900.0
2014-08-21 15:30:00,69.65,69.7,69.6,69.68,186700.0,43.8497,43.8812,43.8182,43.8686,186700.0
2014-08-22 09:30:00,69.81,69.94,69.68,69.73,80900.0,43.9505,44.0323,43.8686,43.9001,80900.0
2014-08-22 10:00:00,69.73,69.82,69.19,69.2,99600.0,43.9001,43.9567,43.5601,43.5664,99600.0
2014-08-22 10:30:00,69.26,69.28,69.03,69.09,81800.0,43.6042,43.6168,43.4594,43.4972,81800.0
2014-08-22 11:00:00,69.09,69.15,68.99,69.13,83200.0,43.4972,43.5349,43.4342,43.5223,83200.0
2014-08-22 11:30:00,69.14,69.35,69.12,69.31,118700.0,43.5286,43.6609,43.516,43.6357,118700.0
2014-08-22 12:00:00,69.32,69.67,69.29,69.61,36300.0,43.642,43.8623,43.6231,43.8245,36300.0
2014-08-22 12:30:00,69.63,69.64,69.49,69.53,23900.0,43.8371,43.8434,43.749,43.7742,23900.0
2014-08-22 13:00:00,69.53,69.68,69.53,69.65,30100.0,43.7742,43.8686,43.7742,43.8497,30100.0
2014-08-22 13:30:00,69.65,69.71,69.58,69.62,37000.0,43.8497,43.8875,43.8057,43.8308,37000.0
2014-08-22 14:00:00,69.62,69.72,69.53,69.6,44000.0,43.8308,43.8938,43.7742,43.8182,44000.0
2014-08-22 14:30:00,69.59,69.61,69.47,69.57,58900.0,43.8119,43.8245,43.7364,43.7994,58900.0
2014-08-22 15:00:00,69.56,69.63,69.47,69.59,117300.0,43.7931,43.8371,43.7364,43.8119,117300.0
2014-08-22 15:30:00,69.6,69.61,69.43,69.5,275500.0,43.8182,43.8245,43.7112,43.7553,275500.0
2014-08-25 09:30:00,69.78,69.88,69.59,69.77,72100.0,43.9316,43.9945,43.8119,43.9253,72100.0
2014-08-25 10:00:00,69.74,69.83,69.65,69.81,80200.0,43.9064,43.963,43.8497,43.9505,80200.0
2014-08-25 10:30:00,69.81,70.0,69.78,69.99,113100.0,43.9505,44.0701,43.9316,44.0638,113100.0
2014-08-25 11:00:00,69.99,70.22,69.98,70.19,115800.0,44.0638,44.2086,44.0575,44.1897,115800.0
2014-08-25 11:30:00,70.18,70.25,70.05,70.12,110500.0,44.1834,44.2275,44.1016,44.1456,110500.0
2014-08-25 12:00:00,70.12,70.2,70.09,70.19,51700.0,44.1456,44.196,44.1267,44.1897,51700.0
2014-08-25 12:30:00,70.18,70.2,70.01,70.01,70100.0,44.1834,44.196,44.0764,44.0764,70100.0
2014-08-25 13:00:00,70.01,70.06,69.93,70.06,50400.0,44.0764,44.1078,44.026,44.1078,50400.0
2014-08-25 13:30:00,70.06,70.16,70.03,70.13,57700.0,44.1078,44.1708,44.089,44.1519,57700.0
2014-08-25 14:00:00,70.12,70.19,70.1,70.13,54400.0,44.1456,44.1897,44.133,44.1519,54400.0
2014-08-25 14:30:00,70.14,70.21,70.11,70.14,91000.0,44.1582,44.2023,44.1393,44.1582,91000.0
2014-08-25 15:00:00,70.14,70.16,70.03,70.05,74800.0,44.1582,44.1708,44.089,44.1016,74800.0
2014-08-25 15:30:00,70.05,70.12,70.02,70.11,240900.0,44.1016,44.1456,44.0827,44.1393,240900.0
2014-08-26 09:30:00,70.15,70.38,69.87,70.2,64100.0,44.1645,44.3093,43.9882,44.196,64100.0
2014-08-26 10:00:00,70.19,70.29,69.95,69.95,67900.0,44.1897,44.2526,44.0386,44.0386,67900.0
2014-08-26 10:30:00,69.96,70.11,69.95,70.06,74600.0,44.0449,44.1393,44.0386,44.1078,74600.0
2014-08-26 11:00:00,70.07,70.19,70.0,70.11,59000.0,44.1141,44.1897,44.0701,44.1393,59000.0
2014-08-26 11:30:00,70.13,70.15,69.85,69.87,107400.0,44.1519,44.1645,43.9756,43.9882,107400.0
2014-08-26 12:00:00,69.86,69.98,69.85,69.95,65800.0,43.9819,44.0575,43.9756,44.0386,65800.0
2014-08-26 12:30:00,69.96,70.03,69.71,69.73,59200.0,44.0449,44.089,43.8875,43.9001,59200.0
2014-08-26 13:00:00,69.73,69.84,69.64,69.82,63700.0,43.9001,43.9693,43.8434,43.9567,63700.0
2014-08-26 13:30:00,69.84,69.87,69.68,69.73,51800.0,43.9693,43.9882,43.8686,43.9001,51800.0
2014-08-26 14:00:00,69.71,69.72,69.44,69.52,94900.0,43.8875,43.8938,43.7175,43.7679,94900.0
2014-08-26 14:30:00,69.51,69.65,69.5,69.59,62700.0,43.7616,43.8497,43.7553,43.8119,62700.0
2014-08-26 15:00:00,69.6,69.64,69.5,69.5,79700.0,43.8182,43.8434,43.7553,43.7553,79700.0
2014-08-26 15:30:00,69.49,69.5,69.41,69.43,236500.0,43.749,43.7553,43.6986,43.7112,236500.0
2014-08-27 09:30:00,69.0,69.33,68.93,69.23,180800.0,43.8156,44.0252,43.7712,43.9617,180800.0
2014-08-27 10:00:00,69.22,69.34,69.11,69.13,146300.0,43.9553,44.0315,43.8855,43.8982,146300.0
2014-08-27 10:30:00,69.12,69.3,69.11,69.19,70100.0,43.8918,44.0061,43.8855,43.9363,70100.0
2014-08-27 11:00:00,69.18,69.44,69.13,69.41,111600.0,43.9299,44.095,43.8982,44.076,111600.0
2014-08-27 11:30:00,69.41,69.53,69.37,69.39,105000.0,44.076,44.1522,44.0506,44.0633,105000.0
2014-08-27 12:00:00,69.38,69.44,69.34,69.39,59600.0,44.0569,44.095,44.0315,44.0633,59600.0
2014-08-27 12:30:00,69.38,69.39,69.25,69.31,54700.0,44.0569,44.0633,43.9744,44.0125,54700.0
2014-08-27 13:00:00,69.31,69.33,69.22,69.23,61500.0,44.0125,44.0252,43.9553,43.9617,61500.0
2014-08-27 13:30:00,69.23,69.23,69.08,69.16,50500.0,43.9617,43.9617,43.8664,43.9172,50500.0
2014-08-27 14:00:00,69.17,69.21,69.12,69.2,69300.0,43.9236,43.949,43.8918,43.9426,69300.0
2014-08-27 14:30:00,69.2,69.36,69.2,69.23,138100.0,43.9426,44.0442,43.9426,43.9617,138100.0
2014-08-27 15:00:00,69.23,69.3,69.18,69.29,79300.0,43.9617,44.0061,43.9299,43.9998,79300.0
2014-08-27 15:30:00,69.29,69.5,69.27,69.47,262400.0,43.9998,44.1331,43.9871,44.1141,262400.0
2014-08-28 09:30:00,69.23,69.81,69.06,69.49,218900.0,43.9617,44.33,43.8537,44.1268,218900.0
2014-08-28 10:00:00,69.5,69.72,69.44,69.68,118900.0,44.1331,44.2728,44.095,44.2474,118900.0
2014-08-28 10:30:00,69.68,69.69,69.47,69.53,76300.0,44.2474,44.2538,44.1141,44.1522,76300.0
2014-08-28 11:00:00,69.54,69.56,69.37,69.43,70900.0,44.1585,44.1712,44.0506,44.0887,70900.0
2014-08-28 11:30:00,69.42,69.45,69.26,69.39,79900.0,44.0823,44.1014,43.9807,44.0633,79900.0
2014-08-28 12:00:00,69.39,69.64,69.36,69.63,74000.0,44.0633,44.222,44.0442,44.2157,74000.0
2014-08-28 12:30:00,69.61,69.66,69.59,69.66,47100.0,44.203,44.2347,44.1903,44.2347,47100.0
2014-08-28 13:00:00,69.65,69.78,69.61,69.78,101100.0,44.2284,44.3109,44.203,44.3109,101100.0
2014-08-28 13:30:00,69.79,69.85,69.73,69.74,55300.0,44.3173,44.3554,44.2792,44.2855,55300.0
2014-08-28 14:00:00,69.75,69.77,69.63,69.66,67700.0,44.2919,44.3046,44.2157,44.2347,67700.0
2014-08-28 14:30:00,69.65,69.74,69.62,69.71,72300.0,44.2284,44.2855,44.2093,44.2665,72300.0
2014-08-28 15:00:00,69.7,69.83,69.65,69.81,93300.0,44.2601,44.3427,44.2284,44.33,93300.0
2014-08-28 15:30:00,69.8,69.86,69.78,69.86,218900.0,44.3236,44.3617,44.3109,44.3617,218900.0
2014-08-29 09:30:00,69.73,69.94,69.72,69.84,90000.0,44.2792,44.4125,44.2728,44.349,90000.0
2014-08-29 10:00:00,69.85,69.95,69.58,69.65,112300.0,44.3554,44.4189,44.1839,44.2284,112300.0
2014-08-29 10:30:00,69.66,69.8,69.66,69.7,74500.0,44.2347,44.3236,44.2347,44.2601,74500.0
2014-08-29 11:00:00,69.72,69.91,69.69,69.9,140200.0,44.2728,44.3935,44.2538,44.3871,140200.0
2014-08-29 11:30:00,69.9,69.92,69.86,69.87,44900.0,44.3871,44.3998,44.3617,44.3681,44900.0
2014-08-29 12:00:00,69.88,69.95,69.86,69.86,33900.0,44.3744,44.4189,44.3617,44.3617,33900.0
2014-08-29 12:30:00,69.86,69.93,69.83,69.91,24200.0,44.3617,44.4062,44.3427,44.3935,24200.0
2014-08-29 13:00:00,69.91,69.98,69.88,69.98,61800.0,44.3935,44.4379,44.3744,44.4379,61800.0
2014-08-29 13:30:00,69.99,70.0,69.88,69.93,32100.0,44.4443,44.4506,44.3744,44.4062,32100.0
2014-08-29 14:00:00,69.93,70.0,69.9,69.99,55200.0,44.4062,44.4506,44.3871,44.4443,55200.0
2014-08-29 14:30:00,70.0,70.03,69.94,69.98,68300.0,44.4506,44.4697,44.4125,44.4379,68300.0
2014-08-29 15:00:00,69.97,70.08,69.95,70.08,62100.0,44.4316,44.5014,44.4189,44.5014,62100.0
2014-08-29 15:30:00,70.07,70.26,70.04,70.22,263200.0,44.4951,44.6157,44.476,44.5903,263200.0
2014-09-02 09:30:00,70.33,70.95,70.26,70.6,340800.0,44.6602,45.0539,44.6157,44.8316,340800.0
2014-09-02 10:00:00,70.64,70.67,70.14,70.16,238700.0,44.857,44.8761,44.5395,44.5522,238700.0
2014-09-02 10:30:00,70.15,70.34,69.88,69.92,215100.0,44.5459,44.6665,44.3744,44.3998,215100.0
2014-09-02 11:00:00,69.91,69.91,69.65,69.66,146200.0,44.3935,44.3935,44.2284,44.2347,146200.0
2014-09-02 11:30:00,69.65,69.66,69.44,69.49,109800.0,44.2284,44.2347,44.095,44.1268,109800.0
2014-09-02 12:00:00,69.49,69.5,69.39,69.46,152500.0,44.1268,44.1331,44.0633,44.1077,152500.0
2014-09-02 12:30:00,69.46,69.46,69.36,69.4,95300.0,44.1077,44.1077,44.0442,44.0696,95300.0
2014-09-02 13:00:00,69.42,69.44,69.24,69.28,113600.0,44.0823,44.095,43.968,43.9934,113600.0
2014-09-02 13:30:00,69.28,69.32,69.13,69.15,94200.0,43.9934,44.0188,43.8982,43.9109,94200.0
2014-09-02 14:00:00,69.15,69.51,69.08,69.51,87300.0,43.9109,44.1395,43.8664,44.1395,87300.0
2014-09-02 14:30:00,69.52,69.63,69.47,69.51,138300.0,44.1458,44.2157,44.1141,44.1395,138300.0
2014-09-02 15:00:00,69.5,69.53,69.3,69.37,129000.0,44.1331,44.1522,44.0061,44.0506,129000.0
2014-09-02 15:30:00,69.36,69.51,69.24,69.48,233400.0,44.0442,44.1395,43.968,44.1204,233400.0
2014-09-03 09:30:00,69.52,69.92,69.44,69.65,123100.0,44.1458,44.3998,44.095,44.2284,123100.0
2014-09-03 10:00:00,69.67,69.94,69.63,69.94,127500.0,44.2411,44.4125,44.2157,44.4125,127500.0
2014-09-03 10:30:00,69.95,70.0,69.8,69.99,72800.0,44.4189,44.4506,44.3236,44.4443,72800.0
2014-09-03 11:00:00,69.99,69.99,69.62,69.62,59700.0,44.4443,44.4443,44.2093,44.2093,59700.0
2014-09-03 11:30:00,69.62,69.8,69.62,69.74,75700.0,44.2093,44.3236,44.2093,44.2855,75700.0
2014-09-03 12:00:00,69.72,69.94,69.68,69.88,54700.0,44.2728,44.4125,44.2474,44.3744,54700.0
2014-09-03 12:30:00,69.87,69.87,69.66,69.72,36400.0,44.3681,44.3681,44.2347,44.2728,36400.0
2014-09-03 13:00:00,69.71,69.76,69.66,69.71,38000.0,44.2665,44.2982,44.2347,44.2665,38000.0
2014-09-03 13:30:00,69.71,69.76,69.61,69.66,43100.0,44.2665,44.2982,44.203,44.2347,43100.0
2014-09-03 14:00:00,69.65,69.7,69.61,69.63,53200.0,44.2284,44.2601,44.203,44.2157,53200.0
2014-09-03 14:30:00,69.65,69.69,69.53,69.54,56400.0,44.2284,44.2538,44.1522,44.1585,56400.0
2014-09-03 15:00:00,69.54,69.72,69.5,69.65,86600.0,44.1585,44.2728,44.1331,44.2284,86600.0
2014-09-03 15:30:00,69.65,69.74,69.62,69.67,246800.0,44.2284,44.2855,44.2093,44.2411,246800.0
2014-09-04 09:30:00,69.7,69.8,69.5,69.7,195500.0,44.2601,44.3236,44.1331,44.2601,195500.0
2014-09-04 10:00:00,69.69,69.79,69.64,69.77,270500.0,44.2538,44.3173,44.222,44.3046,270500.0
2014-09-04 10:30:00,69.76,70.05,69.73,70.01,189700.0,44.2982,44.4824,44.2792,44.457,189700.0
2014-09-04 11:00:00,70.01,70.06,69.86,69.89,124000.0,44.457,44.4887,44.3617,44.3808,124000.0
2014-09-04 11:30:00,69.88,70.09,69.86,70.09,168400.0,44.3744,44.5078,44.3617,44.5078,168400.0
2014-09-04 12:00:00,70.09,70.29,70.09,70.24,96400.0,44.5078,44.6348,44.5078,44.603,96400.0
2014-09-04 12:30:00,70.24,70.38,70.22,70.34,103200.0,44.603,44.6919,44.5903,44.6665,103200.0
2014-09-04 13:00:00,70.33,70.45,70.31,70.43,100900.0,44.6602,44.7364,44.6475,44.7237,100900.0
2014-09-04 13:30:00,70.41,70.44,70.25,70.26,74900.0,44.711,44.73,44.6094,44.6157,74900.0
2014-09-04 14:00:00,70.25,70.35,70.14,70.18,96200.0,44.6094,44.6729,44.5395,44.5649,96200.0
2014-09-04 14:30:00,70.17,70.23,70.11,70.15,158200.0,44.5586,44.5967,44.5205,44.5459,158200.0
2014-09-04 15:00:00,70.16,70.18,69.9,70.07,169500.0,44.5522,44.5649,44.3871,44.4951,169500.0
2014-09-04 15:30:00,70.07,70.29,70.03,70.26,309400.0,44.4951,44.6348,44.4697,44.6157,309400.0
2014-09-05 09:30:00,70.39,70.72,70.33,70.53,147300.0,44.6983,44.9078,44.6602,44.7872,147300.0
2014-09-05 10:00:00,70.53,70.92,70.48,70.72,150900.0,44.7872,45.0349,44.7554,44.9078,150900.0
2014-09-05 10:30:00,70.71,70.71,70.51,70.65,88400.0,44.9015,44.9015,44.7745,44.8634,88400.0
2014-09-05 11:00:00,70.66,70.82,70.64,70.81,98900.0,44.8697,44.9714,44.857,44.965,98900.0
2014-09-05 11:30:00,70.81,70.97,70.77,70.94,99000.0,44.965,45.0666,44.9396,45.0476,99000.0
2014-09-05 12:00:00,70.94,71.12,70.94,71.07,133500.0,45.0476,45.1619,45.0476,45.1301,133500.0
2014-09-05 12:30:00,71.05,71.15,71.04,71.1,87700.0,45.1174,45.1809,45.1111,45.1492,87700.0
2014-09-05 13:00:00,71.12,71.14,71.01,71.11,65800.0,45.1619,45.1746,45.092,45.1555,65800.0
2014-09-05 13:30:00,71.11,71.16,71.05,71.16,63200.0,45.1555,45.1873,45.1174,45.1873,63200.0
2014-09-05 14:00:00,71.15,71.3,71.15,71.27,90500.0,45.1809,45.2762,45.1809,45.2571,90500.0
2014-09-05 14:30:00,71.27,71.29,71.17,71.25,104500.0,45.2571,45.2698,45.1936,45.2444,104500.0
2014-09-05 15:00:00,71.26,71.27,71.18,71.18,117200.0,45.2508,45.2571,45.2,45.2,117200.0
2014-09-05 15:30:00,71.17,71.3,71.13,71.27,277800.0,45.1936,45.2762,45.1682,45.2571,277800.0
2014-09-08 09:30:00,71.2,71.33,70.75,70.86,183400.0,45.2127,45.2952,44.9269,44.9968,183400.0
2014-09-08 10:00:00,70.92,71.09,70.7,70.72,149900.0,45.0349,45.1428,44.8951,44.9078,149900.0
2014-09-08 10:30:00,70.72,70.74,70.6,70.69,129600.0,44.9078,44.9205,44.8316,44.8888,129600.0
2014-09-08 11:00:00,70.68,70.98,70.57,70.96,96200.0,44.8824,45.073,44.8126,45.0603,96200.0
2014-09-08 11:30:00,70.96,70.96,70.73,70.81,92500.0,45.0603,45.0603,44.9142,44.965,92500.0
2014-09-08 12:00:00,70.81,70.88,70.78,70.83,66200.0,44.965,45.0095,44.946,44.9777,66200.0
2014-09-08 12:30:00,70.82,70.83,70.73,70.77,58500.0,44.9714,44.9777,44.9142,44.9396,58500.0
2014-09-08 13:00:00,70.78,70.8,70.51,70.55,136500.0,44.946,44.9587,44.7745,44.7999,136500.0
2014-09-08 13:30:00,70.54,70.63,70.48,70.59,77600.0,44.7935,44.8507,44.7554,44.8253,77600.0
2014-09-08 14:00:00,70.59,70.81,70.59,70.81,252800.0,44.8253,44.965,44.8253,44.965,252800.0
2014-09-08 14:30:00,70.8,70.86,70.73,70.8,173600.0,44.9587,44.9968,44.9142,44.9587,173600.0
2014-09-08 15:00:00,70.8,70.85,70.79,70.8,79300.0,44.9587,44.9904,44.9523,44.9587,79300.0
2014-09-08 15:30:00,70.8,70.94,70.75,70.85,494600.0,44.9587,45.0476,44.9269,44.9904,494600.0
2014-09-09 09:30:00,70.63,70.78,70.22,70.37,162400.0,44.8507,44.946,44.5903,44.6856,162400.0
2014-09-09 10:00:00,70.39,70.55,70.3,70.53,116600.0,44.6983,44.7999,44.6411,44.7872,116600.0
2014-09-09 10:30:00,70.52,70.58,70.39,70.58,98400.0,44.7808,44.8189,44.6983,44.8189,98400.0
2014-09-09 11:00:00,70.58,70.64,70.39,70.44,71100.0,44.8189,44.857,44.6983,44.73,71100.0
2014-09-09 11:30:00,70.44,70.53,70.36,70.53,110600.0,44.73,44.7872,44.6792,44.7872,110600.0
2014-09-09 12:00:00,70.52,70.65,70.48,70.55,115000.0,44.7808,44.8634,44.7554,44.7999,115000.0
2014-09-09 12:30:00,70.54,70.56,70.28,70.31,70600.0,44.7935,44.8062,44.6284,44.6475,70600.0
2014-09-09 13:00:00,70.31,70.41,70.2,70.27,86500.0,44.6475,44.711,44.5776,44.6221,86500.0
2014-09-09 13:30:00,70.28,70.32,70.11,70.17,79500.0,44.6284,44.6538,44.5205,44.5586,79500.0
2014-09-09 14:00:00,70.18,70.27,70.09,70.25,74500.0,44.5649,44.6221,44.5078,44.6094,74500.0
2014-09-09 14:30:00,70.25,70.3,70.18,70.23,102000.0,44.6094,44.6411,44.5649,44.5967,102000.0
2014-09-09 15:00:00,70.23,70.3,69.87,69.97,275800.0,44.5967,44.6411,44.3681,44.4316,275800.0
2014-09-09 15:30:00,69.97,70.06,69.84,69.86,478800.0,44.4316,44.4887,44.349,44.3617,478800.0
2014-09-10 09:30:00,69.77,69.96,69.47,69.5,71600.0,44.3046,44.4252,44.1141,44.1331,71600.0
2014-09-10 10:00:00,69.53,69.73,69.4,69.46,91600.0,44.1522,44.2792,44.0696,44.1077,91600.0
2014-09-10 10:30:00,69.47,69.56,69.4,69.44,50400.0,44.1141,44.1712,44.0696,44.095,50400.0
2014-09-10 11:00:00,69.43,69.67,69.33,69.65,54100.0,44.0887,44.2411,44.0252,44.2284,54100.0
2014-09-10 11:30:00,69.69,69.72,69.49,69.62,58800.0,44.2538,44.2728,44.1268,44.2093,58800.0
2014-09-10 12:00:00,69.62,69.78,69.58,69.74,55100.0,44.2093,44.3109,44.1839,44.2855,55100.0
2014-09-10 12:30:00,69.75,69.78,69.51,69.55,36800.0,44.2919,44.3109,44.1395,44.1649,36800.0
2014-09-10 13:00:00,69.53,69.68,69.49,69.61,36100.0,44.1522,44.2474,44.1268,44.203,36100.0
2014-09-10 13:30:00,69.62,69.65,69.49,69.51,81400.0,44.2093,44.2284,44.1268,44.1395,81400.0
2014-09-10 14:00:00,69.51,69.56,69.43,69.44,95900.0,44.1395,44.1712,44.0887,44.095,95900.0
2014-09-10 14:30:00,69.44,69.55,69.41,69.51,66300.0,44.095,44.1649,44.076,44.1395,66300.0
2014-09-10 15:00:00,69.5,69.69,69.5,69.66,108700.0,44.1331,44.2538,44.1331,44.2347,108700.0
2014-09-10 15:30:00,69.66,69.71,69.51,69.53,205500.0,44.2347,44.2665,44.1395,44.1522,205500.0
2014-09-11 09:30:00,69.53,69.72,69.3,69.34,153600.0,44.1522,44.2728,44.0061,44.0315,153600.0
2014-09-11 10:00:00,69.33,69.45,69.21,69.33,130000.0,44.0252,44.1014,43.949,44.0252,130000.0
2014-09-11 10:30:00,69.34,69.44,69.24,69.4,82300.0,44.0315,44.095,43.968,44.0696,82300.0
2014-09-11 11:00:00,69.41,69.69,69.41,69.64,91000.0,44.076,44.2538,44.076,44.222,91000.0
2014-09-11 11:30:00,69.65,69.79,69.62,69.64,56800.0,44.2284,44.3173,44.2093,44.222,56800.0
2014-09-11 12:00:00,69.64,69.7,69.57,69.69,44200.0,44.222,44.2601,44.1776,44.2538,44200.0
2014-09-11 12:30:00,69.69,69.87,69.66,69.85,69000.0,44.2538,44.3681,44.2347,44.3554,69000.0
2014-09-11 13:00:00,69.84,70.05,69.82,69.92,65400.0,44.349,44.4824,44.3363,44.3998,65400.0
2014-09-11 13:30:00,69.92,69.97,69.8,69.83,34000.0,44.3998,44.4316,44.3236,44.3427,34000.0
2014-09-11 14:00:00,69.84,70.01,69.84,70.01,36800.0,44.349,44.457,44.349,44.457,36800.0
2014-09-11 14:30:00,70.0,70.02,69.79,69.88,90300.0,44.4506,44.4633,44.3173,44.3744,90300.0
2014-09-11 15:00:00,69.89,69.9,69.74,69.79,96800.0,44.3808,44.3871,44.2855,44.3173,96800.0
2014-09-11 15:30:00,69.78,69.95,69.73,69.91,246600.0,44.3109,44.4189,44.2792,44.3935,246600.0
2014-09-12 09:30:00,69.57,69.57,69.13,69.22,159900.0,44.1776,44.1776,43.8982,43.9553,159900.0
2014-09-12 10:00:00,69.22,69.26,68.87,69.12,104000.0,43.9553,43.9807,43.7331,43.8918,104000.0
2014-09-12 10:30:00,69.1,69.26,69.08,69.15,55200.0,43.8791,43.9807,43.8664,43.9109,55200.0
2014-09-12 11:00:00,69.15,69.17,68.91,68.91,77200.0,43.9109,43.9236,43.7585,43.7585,77200.0
2014-09-12 11:30:00,68.92,68.99,68.83,68.94,91000.0,43.7648,43.8093,43.7077,43.7775,91000.0
2014-09-12 12:00:00,68.93,69.04,68.84,69.02,55400.0,43.7712,43.841,43.714,43.8283,55400.0
2014-09-12 12:30:00,69.04,69.06,68.76,68.8,75800.0,43.841,43.8537,43.6632,43.6886,75800.0
2014-09-12 13:00:00,68.79,68.87,68.53,68.59,70200.0,43.6823,43.7331,43.5172,43.5553,70200.0
2014-09-12 13:30:00,68.58,68.64,68.49,68.57,93800.0,43.5489,43.587,43.4918,43.5426,93800.0
2014-09-12 14:00:00,68.57,68.66,68.38,68.4,76600.0,43.5426,43.5997,43.4219,43.4346,76600.0
2014-09-12 14:30:00,68.39,68.45,68.28,68.4,106600.0,43.4283,43.4664,43.3584,43.4346,106600.0
2014-09-12 15:00:00,68.39,68.68,68.38,68.66,224300.0,43.4283,43.6124,43.4219,43.5997,224300.0
2014-09-12 15:30:00,68.68,68.74,68.57,68.57,214200.0,43.6124,43.6505,43.5426,43.5426,214200.0
2014-09-15 09:30:00,68.74,69.04,68.58,68.69,106400.0,43.6505,43.841,43.5489,43.6188,106400.0
2014-09-15 10:00:00,68.66,68.93,68.62,68.82,69300.0,43.5997,43.7712,43.5743,43.7013,69300.0
2014-09-15 10:30:00,68.84,68.85,68.51,68.75,50500.0,43.714,43.7204,43.5045,43.6569,50500.0
2014-09-15 11:00:00,68.75,68.77,68.59,68.62,60300.0,43.6569,43.6696,43.5553,43.5743,60300.0
2014-09-15 11:30:00,68.61,68.69,68.48,68.5,76400.0,43.568,43.6188,43.4854,43.4981,76400.0
2014-09-15 12:00:00,68.5,68.51,68.35,68.46,43600.0,43.4981,43.5045,43.4029,43.4727,43600.0
2014-09-15 12:30:00,68.46,68.5,68.34,68.48,29400.0,43.4727,43.4981,43.3965,43.4854,29400.0
2014-09-15 13:00:00,68.49,68.67,68.47,68.6,63700.0,43.4918,43.6061,43.4791,43.5616,63700.0
2014-09-15 13:30:00,68.6,68.74,68.6,68.67,44200.0,43.5616,43.6505,43.5616,43.6061,44200.0
2014-09-15 14:00:00,68.67,68.75,68.61,68.71,59100.0,43.6061,43.6569,43.568,43.6315,59100.0
2014-09-15 14:30:00,68.72,68.81,68.65,68.66,69100.0,43.6378,43.695,43.5934,43.5997,69100.0
2014-09-15 15:00:00,68.66,68.67,68.51,68.52,84200.0,43.5997,43.6061,43.5045,43.5108,84200.0
2014-09-15 15:30:00,68.52,68.65,68.52,68.64,145100.0,43.5108,43.5934,43.5108,43.587,145100.0
2014-09-16 09:30:00,68.55,69.21,68.51,69.18,159100.0,43.5299,43.949,43.5045,43.9299,159100.0
2014-09-16 10:00:00,69.2,69.33,69.05,69.15,115300.0,43.9426,44.0252,43.8474,43.9109,115300.0
2014-09-16 10:30:00,69.15,69.4,69.08,69.34,64800.0,43.9109,44.0696,43.8664,44.0315,64800.0
2014-09-16 11:00:00,69.34,69.43,69.22,69.38,134600.0,44.0315,44.0887,43.9553,44.0569,134600.0
2014-09-16 11:30:00,69.36,69.64,69.29,69.55,138000.0,44.0442,44.222,43.9998,44.1649,138000.0
2014-09-16 12:00:00,69.54,69.61,69.45,69.48,77500.0,44.1585,44.203,44.1014,44.1204,77500.0
2014-09-16 12:30:00,69.47,69.5,69.35,69.37,94800.0,44.1141,44.1331,44.0379,44.0506,94800.0
2014-09-16 13:00:00,69.37,69.42,69.28,69.39,107000.0,44.0506,44.0823,43.9934,44.0633,107000.0
2014-09-16 13:30:00,69.39,69.46,69.37,69.43,46500.0,44.0633,44.1077,44.0506,44.0887,46500.0
2014-09-16 14:00:00,69.43,69.44,69.37,69.43,52200.0,44.0887,44.095,44.0506,44.0887,52200.0
2014-09-16 14:30:00,69.44,69.47,69.31,69.34,59000.0,44.095,44.1141,44.0125,44.0315,59000.0
2014-09-16 15:00:00,69.34,69.4,69.27,69.3,97700.0,44.0315,44.0696,43.9871,44.0061,97700.0
2014-09-16 15:30:00,69.31,69.37,69.27,69.35,182000.0,44.0125,44.0506,43.9871,44.0379,182000.0
2014-09-17 09:30:00,69.73,69.78,69.47,69.63,130400.0,44.2792,44.3109,44.1141,44.2157,130400.0
2014-09-17 10:00:00,69.66,69.66,69.3,69.39,111900.0,44.2347,44.2347,44.0061,44.0633,111900.0
2014-09-17 10:30:00,69.39,69.41,69.24,69.3,69200.0,44.0633,44.076,43.968,44.0061,69200.0
2014-09-17 11:00:00,69.31,69.4,69.26,69.34,110600.0,44.0125,44.0696,43.9807,44.0315,110600.0
2014-09-17 11:30:00,69.34,69.34,69.18,69.29,174900.0,44.0315,44.0315,43.9299,43.9998,174900.0
2014-09-17 12:00:00,69.28,69.31,69.21,69.25,57300.0,43.9934,44.0125,43.949,43.9744,57300.0
2014-09-17 12:30:00,69.25,69.31,69.2,69.26,58100.0,43.9744,44.0125,43.9426,43.9807,58100.0
2014-09-17 13:00:00,69.26,69.29,69.11,69.12,40600.0,43.9807,43.9998,43.8855,43.8918,40600.0
2014-09-17 13:30:00,69.11,69.32,69.05,69.29,113900.0,43.8855,44.0188,43.8474,43.9998,113900.0
2014-09-17 14:00:00,69.28,69.49,68.67,69.15,176600.0,43.9934,44.1268,43.6061,43.9109,176600.0
2014-09-17 14:30:00,69.15,69.27,69.08,69.23,110500.0,43.9109,43.9871,43.8664,43.9617,110500.0
2014-09-17 15:00:00,69.21,69.52,69.18,69.22,136100.0,43.949,44.1458,43.9299,43.9553,136100.0
2014-09-17 15:30:00,69.21,69.24,68.86,69.06,237300.0,43.949,43.968,43.7267,43.8537,237300.0
2014-09-18 09:30:00,69.06,69.31,68.67,68.76,98500.0,43.8537,44.0125,43.6061,43.6632,98500.0
2014-09-18 10:00:00,68.75,68.9,68.54,68.6,98700.0,43.6569,43.7521,43.5235,43.5616,98700.0
2014-09-18 10:30:00,68.6,68.88,68.6,68.76,59600.0,43.5616,43.7394,43.5616,43.6632,59600.0
2014-09-18 11:00:00,68.75,68.78,68.64,68.72,53700.0,43.6569,43.6759,43.587,43.6378,53700.0
2014-09-18 11:30:00,68.72,68.74,68.45,68.49,67500.0,43.6378,43.6505,43.4664,43.4918,67500.0
2014-09-18 12:00:00,68.49,68.49,68.34,68.35,50500.0,43.4918,43.4918,43.3965,43.4029,50500.0
2014-09-18 12:30:00,68.35,68.37,68.19,68.36,69100.0,43.4029,43.4156,43.3013,43.4092,69100.0
2014-09-18 13:00:00,68.34,68.39,68.23,68.29,52000.0,43.3965,43.4283,43.3267,43.3648,52000.0
2014-09-18 13:30:00,68.31,68.32,68.21,68.3,40500.0,43.3775,43.3838,43.314,43.3711,40500.0
2014-09-18 14:00:00,68.31,68.4,68.31,68.38,29800.0,43.3775,43.4346,43.3775,43.4219,29800.0
2014-09-18 14:30:00,68.36,68.38,68.32,68.34,42000.0,43.4092,43.4219,43.3838,43.3965,42000.0
2014-09-18 15:00:00,68.33,68.55,68.31,68.52,125400.0,43.3902,43.5299,43.3775,43.5108,125400.0
2014-09-18 15:30:00,68.53,68.58,68.41,68.52,526000.0,43.5172,43.5489,43.441,43.5108,526000.0
2014-09-19 09:30:00,68.38,68.95,68.38,68.7,681400.0,43.4219,43.7839,43.4219,43.6251,681400.0
2014-09-19 10:00:00,68.71,68.76,68.65,68.65,112400.0,43.6315,43.6632,43.5934,43.5934,112400.0
2014-09-19 10:30:00,68.66,68.76,68.51,68.58,196600.0,43.5997,43.6632,43.5045,43.5489,196600.0
2014-09-19 11:00:00,68.58,68.73,68.52,68.64,132900.0,43.5489,43.6442,43.5108,43.587,132900.0
2014-09-19 11:30:00,68.63,68.83,68.61,68.83,193500.0,43.5807,43.7077,43.568,43.7077,193500.0
2014-09-19 12:00:00,68.83,68.99,68.77,68.99,100700.0,43.7077,43.8093,43.6696,43.8093,100700.0
2014-09-19 12:30:00,68.99,69.07,68.83,68.89,95300.0,43.8093,43.8601,43.7077,43.7458,95300.0
2014-09-19 13:00:00,68.89,68.91,68.81,68.84,56400.0,43.7458,43.7585,43.695,43.714,56400.0
2014-09-19 13:30:00,68.83,68.87,68.72,68.8,72500.0,43.7077,43.7331,43.6378,43.6886,72500.0
2014-09-19 14:00:00,68.8,68.85,68.71,68.79,79800.0,43.6886,43.7204,43.6315,43.6823,79800.0
2014-09-19 14:30:00,68.79,68.89,68.72,68.88,97800.0,43.6823,43.7458,43.6378,43.7394,97800.0
2014-09-19 15:00:00,68.88,68.93,68.83,68.85,137700.0,43.7394,43.7712,43.7077,43.7204,137700.0
2014-09-19 15:30:00,68.86,68.98,68.85,68.91,317000.0,43.7267,43.8029,43.7204,43.7585,317000.0
2014-09-22 09:30:00,68.92,68.99,68.08,68.2,207600.0,43.7648,43.8093,43.2314,43.3076,207600.0
2014-09-22 10:00:00,68.2,68.47,68.14,68.47,108400.0,43.3076,43.4791,43.2695,43.4791,108400.0
2014-09-22 10:30:00,68.46,68.48,68.3,68.47,90000.0,43.4727,43.4854,43.3711,43.4791,90000.0
2014-09-22 11:00:00,68.45,68.6,68.43,68.46,109400.0,43.4664,43.5616,43.4537,43.4727,109400.0
2014-09-22 11:30:00,68.47,68.61,68.25,68.27,72700.0,43.4791,43.568,43.3394,43.3521,72700.0
2014-09-22 12:00:00,68.27,68.51,68.26,68.5,66400.0,43.3521,43.5045,43.3457,43.4981,66400.0
2014-09-22 12:30:00,68.49,68.56,68.47,68.51,59700.0,43.4918,43.5362,43.4791,43.5045,59700.0
2014-09-22 13:00:00,68.5,68.63,68.46,68.61,47800.0,43.4981,43.5807,43.4727,43.568,47800.0
2014-09-22 13:30:00,68.61,68.7,68.56,68.56,54300.0,43.568,43.6251,43.5362,43.5362,54300.0
2014-09-22 14:00:00,68.57,68.58,68.42,68.45,59300.0,43.5426,43.5489,43.4473,43.4664,59300.0
2014-09-22 14:30:00,68.46,68.53,68.41,68.53,74900.0,43.4727,43.5172,43.441,43.5172,74900.0
2014-09-22 15:00:00,68.52,68.58,68.32,68.32,100900.0,43.5108,43.5489,43.3838,43.3838,100900.0
2014-09-22 15:30:00,68.32,68.39,68.27,68.3,234900.0,43.3838,43.4283,43.3521,43.3711,234900.0
2014-09-23 09:30:00,68.3,68.45,67.92,68.09,154900.0,43.3711,43.4664,43.1298,43.2378,154900.0
2014-09-23 10:00:00,68.1,68.31,67.99,68.23,222700.0,43.2441,43.3775,43.1743,43.3267,222700.0
2014-09-23 10:30:00,68.21,68.31,68.09,68.3,207600.0,43.314,43.3775,43.2378,43.3711,207600.0
2014-09-23 11:00:00,68.3,68.33,68.19,68.28,172400.0,43.3711,43.3902,43.3013,43.3584,172400.0
2014-09-23 11:30:00,68.28,68.42,68.28,68.37,102900.0,43.3584,43.4473,43.3584,43.4156,102900.0
2014-09-23 12:00:00,68.37,68.43,68.2,68.23,122400.0,43.4156,43.4537,43.3076,43.3267,122400.0
2014-09-23 12:30:00,68.23,68.27,68.14,68.27,77300.0,43.3267,43.3521,43.2695,43.3521,77300.0
2014-09-23 13:00:00,68.25,68.33,68.2,68.31,104100.0,43.3394,43.3902,43.3076,43.3775,104100.0
2014-09-23 13:30:00,68.31,68.42,68.19,68.25,87700.0,43.3775,43.4473,43.3013,43.3394,87700.0
2014-09-23 14:00:00,68.25,68.26,68.11,68.16,96500.0,43.3394,43.3457,43.2505,43.2822,96500.0
2014-09-23 14:30:00,68.15,68.3,68.09,68.3,73300.0,43.2759,43.3711,43.2378,43.3711,73300.0
2014-09-23 15:00:00,68.28,68.3,68.11,68.19,133000.0,43.3584,43.3711,43.2505,43.3013,133000.0
2014-09-23 15:30:00,68.2,68.31,68.13,68.3,670300.0,43.3076,43.3775,43.2632,43.3711,670300.0
2014-09-24 09:30:00,68.4,68.43,68.13,68.15,87500.0,43.4346,43.4537,43.2632,43.2759,87500.0
2014-09-24 10:00:00,68.15,68.27,67.96,68.03,128000.0,43.2759,43.3521,43.1552,43.1997,128000.0
2014-09-24 10:30:00,68.05,68.24,68.04,68.18,74600.0,43.2124,43.333,43.206,43.2949,74600.0
2014-09-24 11:00:00,68.18,68.35,68.12,68.35,70400.0,43.2949,43.4029,43.2568,43.4029,70400.0
2014-09-24 11:30:00,68.35,68.43,68.33,68.34,71600.0,43.4029,43.4537,43.3902,43.3965,71600.0
2014-09-24 12:00:00,68.34,68.4,68.24,68.29,39100.0,43.3965,43.4346,43.333,43.3648,39100.0
2014-09-24 12:30:00,68.29,68.31,68.21,68.28,39600.0,43.3648,43.3775,43.314,43.3584,39600.0
2014-09-24 13:00:00,68.29,68.32,68.19,68.23,65600.0,43.3648,43.3838,43.3013,43.3267,65600.0
2014-09-24 13:30:00,68.23,68.32,68.17,68.22,53700.0,43.3267,43.3838,43.2886,43.3203,53700.0
2014-09-24 14:00:00,68.22,68.28,68.14,68.27,76700.0,43.3203,43.3584,43.2695,43.3521,76700.0
2014-09-24 14:30:00,68.28,68.42,68.26,68.37,63200.0,43.3584,43.4473,43.3457,43.4156,63200.0
2014-09-24 15:00:00,68.37,68.43,68.25,68.25,109300.0,43.4156,43.4537,43.3394,43.3394,109300.0
2014-09-24 15:30:00,68.25,68.27,68.07,68.12,336600.0,43.3394,43.3521,43.2251,43.2568,336600.0
2014-09-25 09:30:00,68.0,68.5,67.98,68.15,116800.0,43.1806,43.4981,43.1679,43.2759,116800.0
2014-09-25 10:00:00,68.16,68.2,67.88,67.96,79700.0,43.2822,43.3076,43.1044,43.1552,79700.0
2014-09-25 10:30:00,67.96,67.97,67.69,67.8,110100.0,43.1552,43.1616,42.9838,43.0536,110100.0
2014-09-25 11:00:00,67.81,67.92,67.77,67.91,91400.0,43.06,43.1298,43.0346,43.1235,91400.0
2014-09-25 11:30:00,67.92,67.93,67.72,67.79,63700.0,43.1298,43.1362,43.0028,43.0473,63700.0
2014-09-25 12:00:00,67.78,67.85,67.69,67.71,64100.0,43.0409,43.0854,42.9838,42.9965,64100.0
2014-09-25 12:30:00,67.7,67.79,67.66,67.68,52000.0,42.9901,43.0473,42.9647,42.9774,52000.0
2014-09-25 13:00:00,67.67,67.8,67.62,67.8,49800.0,42.9711,43.0536,42.9393,43.0536,49800.0
2014-09-25 13:30:00,67.81,67.82,67.65,67.7,56200.0,43.06,43.0663,42.9584,42.9901,56200.0
2014-09-25 14:00:00,67.69,67.85,67.66,67.84,63900.0,42.9838,43.0854,42.9647,43.079,63900.0
2014-09-25 14:30:00,67.84,67.95,67.76,67.8,98100.0,43.079,43.1489,43.0282,43.0536,98100.0
2014-09-25 15:00:00,67.8,67.82,67.72,67.77,120300.0,43.0536,43.0663,43.0028,43.0346,120300.0
2014-09-25 15:30:00,67.76,67.81,67.61,67.62,325000.0,43.0282,43.06,42.933,42.9393,325000.0
2014-09-26 09:30:00,67.99,68.04,67.29,67.38,144400.0,43.1743,43.206,42.7298,42.7869,144400.0
2014-09-26 10:00:00,67.39,67.72,67.39,67.58,104500.0,42.7933,43.0028,42.7933,42.9139,104500.0
2014-09-26 10:30:00,67.61,67.61,67.38,67.59,100200.0,42.933,42.933,42.7869,42.9203,100200.0
2014-09-26 11:00:00,67.62,67.69,67.53,67.59,71200.0,42.9393,42.9838,42.8822,42.9203,71200.0
2014-09-26 11:30:00,67.58,67.78,67.49,67.76,183900.0,42.9139,43.0409,42.8568,43.0282,183900.0
2014-09-26 12:00:00,67.78,67.98,67.78,67.93,60400.0,43.0409,43.1679,43.0409,43.1362,60400.0
2014-09-26 12:30:00,67.95,68.0,67.8,67.83,75600.0,43.1489,43.1806,43.0536,43.0727,75600.0
2014-09-26 13:00:00,67.84,67.99,67.83,67.97,38000.0,43.079,43.1743,43.0727,43.1616,38000.0
2014-09-26 13:30:00,67.97,68.06,67.9,68.03,35500.0,43.1616,43.2187,43.1171,43.1997,35500.0
2014-09-26 14:00:00,68.02,68.26,68.01,68.16,60600.0,43.1933,43.3457,43.187,43.2822,60600.0
2014-09-26 14:30:00,68.17,68.33,68.17,68.25,78100.0,43.2886,43.3902,43.2886,43.3394,78100.0
2014-09-26 15:00:00,68.25,68.26,68.11,68.16,93400.0,43.3394,43.3457,43.2505,43.2822,93400.0
2014-09-26 15:30:00,68.16,68.18,68.01,68.02,254700.0,43.2822,43.2949,43.187,43.1933,254700.0
2014-09-29 09:30:00,67.8,68.21,67.74,67.91,175300.0,43.0536,43.314,43.0155,43.1235,175300.0
2014-09-29 10:00:00,67.89,67.91,67.59,67.84,80500.0,43.1108,43.1235,42.9203,43.079,80500.0
2014-09-29 10:30:00,67.84,68.1,67.84,68.08,68200.0,43.079,43.2441,43.079,43.2314,68200.0
2014-09-29 11:00:00,68.08,68.34,68.05,68.26,60100.0,43.2314,43.3965,43.2124,43.3457,60100.0
2014-09-29 11:30:00,68.28,68.47,68.26,68.46,60800.0,43.3584,43.4791,43.3457,43.4727,60800.0
2014-09-29 12:00:00,68.45,68.45,68.3,68.36,60600.0,43.4664,43.4664,43.3711,43.4092,60600.0
2014-09-29 12:30:00,68.35,68.39,68.26,68.38,48600.0,43.4029,43.4283,43.3457,43.4219,48600.0
2014-09-29 13:00:00,68.38,68.54,68.33,68.53,67400.0,43.4219,43.5235,43.3902,43.5172,67400.0
2014-09-29 13:30:00,68.54,68.58,68.41,68.46,55400.0,43.5235,43.5489,43.441,43.4727,55400.0
2014-09-29 14:00:00,68.45,68.47,68.23,68.29,96200.0,43.4664,43.4791,43.3267,43.3648,96200.0
2014-09-29 14:30:00,68.3,68.41,68.29,68.41,78500.0,43.3711,43.441,43.3648,43.441,78500.0
2014-09-29 15:00:00,68.39,68.5,68.34,68.48,127000.0,43.4283,43.4981,43.3965,43.4854,127000.0
2014-09-29 15:30:00,68.49,68.53,68.38,68.49,286500.0,43.4918,43.5172,43.4219,43.4918,286500.0
2014-09-30 09:30:00,68.85,69.59,68.84,69.5,417600.0,43.7204,44.1903,43.714,44.1331,417600.0
2014-09-30 10:00:00,69.49,70.16,69.49,69.84,279200.0,44.1268,44.5522,44.1268,44.349,279200.0
2014-09-30 10:30:00,69.85,70.1,69.78,70.0,210900.0,44.3554,44.5141,44.3109,44.4506,210900.0
2014-09-30 11:00:00,69.99,70.05,69.61,69.77,152500.0,44.4443,44.4824,44.203,44.3046,152500.0
2014-09-30 11:30:00,69.78,69.79,69.61,69.7,63000.0,44.3109,44.3173,44.203,44.2601,63000.0
2014-09-30 12:00:00,69.68,69.68,69.48,69.5,59600.0,44.2474,44.2474,44.1204,44.1331,59600.0
2014-09-30 12:30:00,69.5,69.52,69.12,69.22,88200.0,44.1331,44.1458,43.8918,43.9553,88200.0
2014-09-30 13:00:00,69.22,69.33,69.19,69.24,92500.0,43.9553,44.0252,43.9363,43.968,92500.0
2014-09-30 13:30:00,69.24,69.24,68.86,69.06,62600.0,43.968,43.968,43.7267,43.8537,62600.0
2014-09-30 14:00:00,69.06,69.25,68.96,69.09,85300.0,43.8537,43.9744,43.7902,43.8728,85300.0
2014-09-30 14:30:00,69.09,69.25,69.03,69.11,143500.0,43.8728,43.9744,43.8347,43.8855,143500.0
2014-09-30 15:00:00,69.1,69.29,68.98,69.25,155800.0,43.8791,43.9998,43.8029,43.9744,155800.0
2014-09-30 15:30:00,69.24,69.32,69.08,69.1,301400.0,43.968,44.0188,43.8664,43.8791,301400.0
2014-10-01 09:30:00,69.42,69.5,69.06,69.31,148600.0,44.0823,44.1331,43.8537,44.0125,148600.0
2014-10-01 10:00:00,69.3,69.62,69.15,69.55,110800.0,44.0061,44.2093,43.9109,44.1649,110800.0
2014-10-01 10:30:00,69.58,69.9,69.47,69.85,177300.0,44.1839,44.3871,44.1141,44.3554,177300.0
2014-10-01 11:00:00,69.86,69.93,69.76,69.82,133800.0,44.3617,44.4062,44.2982,44.3363,133800.0
2014-10-01 11:30:00,69.83,69.85,69.69,69.71,95800.0,44.3427,44.3554,44.2538,44.2665,95800.0
2014-10-01 12:00:00,69.7,69.85,69.67,69.8,52400.0,44.2601,44.3554,44.2411,44.3236,52400.0
2014-10-01 12:30:00,69.78,69.81,69.58,69.64,68400.0,44.3109,44.33,44.1839,44.222,68400.0
2014-10-01 13:00:00,69.64,69.72,69.47,69.54,94000.0,44.222,44.2728,44.1141,44.1585,94000.0
2014-10-01 13:30:00,69.54,69.61,69.42,69.55,74500.0,44.1585,44.203,44.0823,44.1649,74500.0
2014-10-01 14:00:00,69.53,69.59,69.45,69.57,99800.0,44.1522,44.1903,44.1014,44.1776,99800.0
2014-10-01 14:30:00,69.57,69.59,69.24,69.24,86800.0,44.1776,44.1903,43.968,43.968,86800.0
2014-10-01 15:00:00,69.25,69.33,69.08,69.23,126400.0,43.9744,44.0252,43.8664,43.9617,126400.0
2014-10-01 15:30:00,69.22,69.4,69.2,69.25,299700.0,43.9553,44.0696,43.9426,43.9744,299700.0
2014-10-02 09:30:00,69.25,69.75,69.08,69.4,99100.0,43.9744,44.2919,43.8664,44.0696,99100.0
2014-10-02 10:00:00,69.43,69.49,69.24,69.46,139400.0,44.0887,44.1268,43.968,44.1077,139400.0
2014-10-02 10:30:00,69.45,69.46,69.06,69.17,106300.0,44.1014,44.1077,43.8537,43.9236,106300.0
2014-10-02 11:00:00,69.18,69.33,69.04,69.18,77100.0,43.9299,44.0252,43.841,43.9299,77100.0
2014-10-02 11:30:00,69.17,69.24,69.02,69.21,81300.0,43.9236,43.968,43.8283,43.949,81300.0
2014-10-02 12:00:00,69.2,69.27,69.16,69.19,79600.0,43.9426,43.9871,43.9172,43.9363,79600.0
2014-10-02 12:30:00,69.19,69.26,69.12,69.24,69300.0,43.9363,43.9807,43.8918,43.968,69300.0
2014-10-02 13:00:00,69.25,69.49,69.21,69.49,50700.0,43.9744,44.1268,43.949,44.1268,50700.0
2014-10-02 13:30:00,69.49,69.53,69.39,69.48,67100.0,44.1268,44.1522,44.0633,44.1204,67100.0
2014-10-02 14:00:00,69.49,69.65,69.49,69.63,108000.0,44.1268,44.2284,44.1268,44.2157,108000.0
2014-10-02 14:30:00,69.63,69.7,69.49,69.58,93800.0,44.2157,44.2601,44.1268,44.1839,93800.0
2014-10-02 15:00:00,69.58,69.6,69.32,69.38,117100.0,44.1839,44.1966,44.0188,44.0569,117100.0
2014-10-02 15:30:00,69.37,69.4,69.24,69.32,235700.0,44.0506,44.0696,43.968,44.0188,235700.0
2014-10-03 09:30:00,69.49,69.51,69.02,69.21,99100.0,44.1268,44.1395,43.8283,43.949,99100.0
2014-10-03 10:00:00,69.17,69.47,69.17,69.32,57900.0,43.9236,44.1141,43.9236,44.0188,57900.0
2014-10-03 10:30:00,69.32,69.37,69.13,69.21,74700.0,44.0188,44.0506,43.8982,43.949,74700.0
2014-10-03 11:00:00,69.2,69.45,69.19,69.38,49100.0,43.9426,44.1014,43.9363,44.0569,49100.0
2014-10-03 11:30:00,69.38,69.74,69.38,69.73,154700.0,44.0569,44.2855,44.0569,44.2792,154700.0
2014-10-03 12:00:00,69.73,69.86,69.62,69.83,104300.0,44.2792,44.3617,44.2093,44.3427,104300.0
2014-10-03 12:30:00,69.86,69.93,69.8,69.83,61600.0,44.3617,44.4062,44.3236,44.3427,61600.0
2014-10-03 13:00:00,69.82,69.87,69.69,69.7,215000.0,44.3363,44.3681,44.2538,44.2601,215000.0
2014-10-03 13:30:00,69.69,69.91,69.63,69.86,166800.0,44.2538,44.3935,44.2157,44.3617,166800.0
2014-10-03 14:00:00,69.87,70.1,69.87,70.04,81100.0,44.3681,44.5141,44.3681,44.476,81100.0
2014-10-03 14:30:00,70.05,70.14,70.0,70.1,87400.0,44.4824,44.5395,44.4506,44.5141,87400.0
2014-10-03 15:00:00,70.1,70.15,70.0,70.0,98200.0,44.5141,44.5459,44.4506,44.4506,98200.0
2014-10-03 15:30:00,70.0,70.15,69.96,70.04,249300.0,44.4506,44.5459,44.4252,44.476,249300.0
2014-10-06 09:30:00,70.03,70.44,70.0,70.25,97800.0,44.4697,44.73,44.4506,44.6094,97800.0
2014-10-06 10:00:00,70.26,70.3,70.06,70.25,60500.0,44.6157,44.6411,44.4887,44.6094,60500.0
2014-10-06 10:30:00,70.25,70.25,70.05,70.11,59700.0,44.6094,44.6094,44.4824,44.5205,59700.0
2014-10-06 11:00:00,70.11,70.22,69.99,70.02,70700.0,44.5205,44.5903,44.4443,44.4633,70700.0
2014-10-06 11:30:00,70.03,70.11,69.77,69.82,251900.0,44.4697,44.5205,44.3046,44.3363,251900.0
2014-10-06 12:00:00,69.81,69.93,69.78,69.86,174800.0,44.33,44.4062,44.3109,44.3617,174800.0
2014-10-06 12:30:00,69.87,69.9,69.75,69.79,95400.0,44.3681,44.3871,44.2919,44.3173,95400.0
2014-10-06 13:00:00,69.77,70.17,69.75,70.11,146300.0,44.3046,44.5586,44.2919,44.5205,146300.0
2014-10-06 13:30:00,70.12,70.15,70.0,70.07,41000.0,44.5268,44.5459,44.4506,44.4951,41000.0
2014-10-06 14:00:00,70.07,70.08,69.9,70.02,170500.0,44.4951,44.5014,44.3871,44.4633,170500.0
2014-10-06 14:30:00,70.0,70.06,69.97,70.01,67300.0,44.4506,44.4887,44.4316,44.457,67300.0
2014-10-06 15:00:00,70.0,70.14,69.94,70.11,103300.0,44.4506,44.5395,44.4125,44.5205,103300.0
2014-10-06 15:30:00,70.1,70.16,70.03,70.06,218900.0,44.5141,44.5522,44.4697,44.4887,218900.0
2014-10-07 09:30:00,69.72,70.13,69.7,69.91,123400.0,44.2728,44.5332,44.2601,44.3935,123400.0
2014-10-07 10:00:00,69.9,70.1,69.8,69.88,177000.0,44.3871,44.5141,44.3236,44.3744,177000.0
2014-10-07 10:30:00,69.89,70.09,69.88,70.03,97000.0,44.3808,44.5078,44.3744,44.4697,97000.0
2014-10-07 11:00:00,70.03,70.1,69.94,69.94,97100.0,44.4697,44.5141,44.4125,44.4125,97100.0
2014-10-07 11:30:00,69.95,70.14,69.84,70.13,264800.0,44.4189,44.5395,44.349,44.5332,264800.0
2014-10-07 12:00:00,70.12,70.3,70.1,70.29,55500.0,44.5268,44.6411,44.5141,44.6348,55500.0
2014-10-07 12:30:00,70.3,70.52,70.3,70.52,69300.0,44.6411,44.7808,44.6411,44.7808,69300.0
2014-10-07 13:00:00,70.52,70.56,70.41,70.49,68100.0,44.7808,44.8062,44.711,44.7618,68100.0
2014-10-07 13:30:00,70.48,70.48,70.32,70.41,58200.0,44.7554,44.7554,44.6538,44.711,58200.0
2014-10-07 14:00:00,70.43,70.63,70.35,70.54,148700.0,44.7237,44.8507,44.6729,44.7935,148700.0
2014-10-07 14:30:00,70.55,70.67,70.52,70.58,241400.0,44.7999,44.8761,44.7808,44.8189,241400.0
2014-10-07 15:00:00,70.58,70.66,70.3,70.39,266100.0,44.8189,44.8697,44.6411,44.6983,266100.0
2014-10-07 15:30:00,70.39,70.42,70.13,70.17,476300.0,44.6983,44.7173,44.5332,44.5586,476300.0
2014-10-08 09:30:00,70.2,70.8,70.04,70.69,301300.0,44.5776,44.9587,44.476,44.8888,301300.0
2014-10-08 10:00:00,70.7,70.83,70.5,70.74,147300.0,44.8951,44.9777,44.7681,44.9205,147300.0
2014-10-08 10:30:00,70.75,70.77,70.54,70.64,256200.0,44.9269,44.9396,44.7935,44.857,256200.0
2014-10-08 11:00:00,70.64,70.85,70.52,70.81,258700.0,44.857,44.9904,44.7808,44.965,258700.0
2014-10-08 11:30:00,70.81,71.04,70.67,70.98,237100.0,44.965,45.1111,44.8761,45.073,237100.0
2014-10-08 12:00:00,70.98,71.19,70.92,71.03,143900.0,45.073,45.2063,45.0349,45.1047,143900.0
2014-10-08 12:30:00,71.03,71.03,70.8,71.01,189500.0,45.1047,45.1047,44.9587,45.092,189500.0
2014-10-08 13:00:00,71.01,71.05,70.97,70.98,181000.0,45.092,45.1174,45.0666,45.073,181000.0
2014-10-08 13:30:00,70.98,71.1,70.85,71.1,152300.0,45.073,45.1492,44.9904,45.1492,152300.0
2014-10-08 14:00:00,71.09,71.71,71.09,71.55,211800.0,45.1428,45.5365,45.1428,45.4349,211800.0
2014-10-08 14:30:00,71.54,71.71,71.38,71.43,156400.0,45.4286,45.5365,45.327,45.3587,156400.0
2014-10-08 15:00:00,71.44,71.69,71.41,71.69,506100.0,45.3651,45.5238,45.346,45.5238,506100.0
2014-10-08 15:30:00,71.7,72.2,71.67,72.09,1187300.0,45.5302,45.8477,45.5111,45.7778,1187300.0
2014-10-09 09:30:00,72.12,72.24,71.7,71.98,208600.0,45.7969,45.8731,45.5302,45.708,208600.0
2014-10-09 10:00:00,72.0,72.17,71.91,72.07,258200.0,45.7207,45.8286,45.6635,45.7651,258200.0
2014-10-09 10:30:00,72.07,72.07,71.47,71.71,160500.0,45.7651,45.7651,45.3841,45.5365,160500.0
2014-10-09 11:00:00,71.72,71.72,71.23,71.31,166000.0,45.5429,45.5429,45.2317,45.2825,166000.0
2014-10-09 11:30:00,71.32,71.38,71.06,71.25,240300.0,45.2889,45.327,45.1238,45.2444,240300.0
2014-10-09 12:00:00,71.26,71.26,70.8,70.82,158700.0,45.2508,45.2508,44.9587,44.9714,158700.0
2014-10-09 12:30:00,70.8,71.0,70.73,70.92,102700.0,44.9587,45.0857,44.9142,45.0349,102700.0
2014-10-09 13:00:00,70.92,70.93,70.63,70.8,77500.0,45.0349,45.0412,44.8507,44.9587,77500.0
2014-10-09 13:30:00,70.81,71.01,70.78,70.84,106000.0,44.965,45.092,44.946,44.9841,106000.0
2014-10-09 14:00:00,70.83,70.83,70.63,70.63,85800.0,44.9777,44.9777,44.8507,44.8507,85800.0
2014-10-09 14:30:00,70.62,70.75,70.49,70.52,95300.0,44.8443,44.9269,44.7618,44.7808,95300.0
2014-10-09 15:00:00,70.5,70.69,70.49,70.51,141900.0,44.7681,44.8888,44.7618,44.7745,141900.0
2014-10-09 15:30:00,70.52,70.71,70.39,70.43,403100.0,44.7808,44.9015,44.6983,44.7237,403100.0
2014-10-10 09:30:00,70.78,71.56,70.71,71.55,248300.0,44.946,45.4413,44.9015,45.4349,248300.0
2014-10-10 10:00:00,71.51,71.63,71.19,71.53,213500.0,45.4095,45.4857,45.2063,45.4222,213500.0
2014-10-10 10:30:00,71.57,71.57,70.76,71.14,287000.0,45.4476,45.4476,44.9332,45.1746,287000.0
2014-10-10 11:00:00,71.14,71.24,70.75,70.76,169100.0,45.1746,45.2381,44.9269,44.9332,169100.0
2014-10-10 11:30:00,70.75,71.06,70.66,71.04,180100.0,44.9269,45.1238,44.8697,45.1111,180100.0
2014-10-10 12:00:00,71.05,71.24,70.97,71.16,206500.0,45.1174,45.2381,45.0666,45.1873,206500.0
2014-10-10 12:30:00,71.15,71.43,71.13,71.23,102900.0,45.1809,45.3587,45.1682,45.2317,102900.0
2014-10-10 13:00:00,71.23,71.4,71.18,71.29,70700.0,45.2317,45.3397,45.2,45.2698,70700.0
2014-10-10 13:30:00,71.3,71.33,71.16,71.32,68300.0,45.2762,45.2952,45.1873,45.2889,68300.0
2014-10-10 14:00:00,71.32,71.4,71.24,71.25,54600.0,45.2889,45.3397,45.2381,45.2444,54600.0
2014-10-10 14:30:00,71.25,71.27,71.07,71.1,79100.0,45.2444,45.2571,45.1301,45.1492,79100.0
2014-10-10 15:00:00,71.1,71.12,70.89,70.94,148200.0,45.1492,45.1619,45.0158,45.0476,148200.0
2014-10-10 15:30:00,70.94,70.95,70.59,70.61,430000.0,45.0476,45.0539,44.8253,44.838,430000.0
2014-10-13 09:30:00,70.79,71.36,70.72,71.18,259200.0,44.9523,45.3143,44.9078,45.2,259200.0
2014-10-13 10:00:00,71.18,71.28,70.98,70.99,139600.0,45.2,45.2635,45.073,45.0793,139600.0
2014-10-13 10:30:00,70.99,71.2,70.75,70.86,117300.0,45.0793,45.2127,44.9269,44.9968,117300.0
2014-10-13 11:00:00,70.85,71.12,70.82,70.89,141700.0,44.9904,45.1619,44.9714,45.0158,141700.0
2014-10-13 11:30:00,70.9,71.11,70.71,70.89,187500.0,45.0222,45.1555,44.9015,45.0158,187500.0
2014-10-13 12:00:00,70.9,70.95,70.73,70.95,265000.0,45.0222,45.0539,44.9142,45.0539,265000.0
2014-10-13 12:30:00,70.96,71.06,70.79,70.82,238300.0,45.0603,45.1238,44.9523,44.9714,238300.0
2014-10-13 13:00:00,70.81,70.94,70.75,70.91,124800.0,44.965,45.0476,44.9269,45.0285,124800.0
2014-10-13 13:30:00,70.9,71.0,70.86,70.88,114500.0,45.0222,45.0857,44.9968,45.0095,114500.0
2014-10-13 14:00:00,70.88,71.17,70.75,71.17,163600.0,45.0095,45.1936,44.9269,45.1936,163600.0
2014-10-13 14:30:00,71.17,71.17,70.81,70.81,181600.0,45.1936,45.1936,44.965,44.965,181600.0
2014-10-13 15:00:00,70.81,70.81,70.5,70.54,323900.0,44.965,44.965,44.7681,44.7935,323900.0
2014-10-13 15:30:00,70.54,70.55,69.97,70.0,783400.0,44.7935,44.7999,44.4316,44.4506,783400.0
2014-10-14 09:30:00,70.04,70.34,69.5,69.85,771600.0,44.476,44.6665,44.1331,44.3554,771600.0
2014-10-14 10:00:00,69.82,69.93,69.25,69.32,781400.0,44.3363,44.4062,43.9744,44.0188,781400.0
2014-10-14 10:30:00,69.33,69.84,69.05,69.84,772000.0,44.0252,44.349,43.8474,44.349,772000.0
2014-10-14 11:00:00,69.83,69.98,69.44,69.45,503700.0,44.3427,44.4379,44.095,44.1014,503700.0
2014-10-14 11:30:00,69.47,69.47,69.11,69.16,310500.0,44.1141,44.1141,43.8855,43.9172,310500.0
2014-10-14 12:00:00,69.16,69.52,69.08,69.08,331700.0,43.9172,44.1458,43.8664,43.8664,331700.0
2014-10-14 12:30:00,69.09,69.18,68.85,69.04,371400.0,43.8728,43.9299,43.7204,43.841,371400.0
2014-10-14 13:00:00,69.05,69.35,69.03,69.31,218900.0,43.8474,44.0379,43.8347,44.0125,218900.0
2014-10-14 13:30:00,69.31,69.41,69.16,69.26,237300.0,44.0125,44.076,43.9172,43.9807,237300.0
2014-10-14 14:00:00,69.27,69.43,68.67,68.71,310200.0,43.9871,44.0887,43.6061,43.6315,310200.0
2014-10-14 14:30:00,68.71,68.99,68.31,68.45,566900.0,43.6315,43.8093,43.3775,43.4664,566900.0
2014-10-14 15:00:00,68.45,68.58,67.96,68.19,714200.0,43.4664,43.5489,43.1552,43.3013,714200.0
2014-10-14 15:30:00,68.19,68.57,68.06,68.19,1266200.0,43.3013,43.5426,43.2187,43.3013,1266200.0
2014-10-15 09:30:00,67.73,68.02,66.6,67.6,769200.0,43.0092,43.1933,42.2916,42.9266,769200.0
2014-10-15 10:00:00,67.56,67.93,67.43,67.51,367700.0,42.9012,43.1362,42.8187,42.8695,367700.0
2014-10-15 10:30:00,67.53,67.64,67.28,67.5,287300.0,42.8822,42.952,42.7234,42.8631,287300.0
2014-10-15 11:00:00,67.51,67.65,67.13,67.15,303100.0,42.8695,42.9584,42.6282,42.6409,303100.0
2014-10-15 11:30:00,67.15,67.36,66.9,67.09,317100.0,42.6409,42.7742,42.4821,42.6028,317100.0
2014-10-15 12:00:00,67.07,67.14,66.55,66.58,259100.0,42.5901,42.6345,42.2599,42.2789,259100.0
2014-10-15 12:30:00,66.58,66.76,66.07,66.12,434300.0,42.2789,42.3932,41.9551,41.9868,434300.0
2014-10-15 13:00:00,66.11,67.5,65.67,65.98,531200.0,41.9805,42.8631,41.7011,41.8979,531200.0
2014-10-15 13:30:00,65.98,66.22,65.79,65.8,345900.0,41.8979,42.0503,41.7773,41.7836,345900.0
2014-10-15 14:00:00,65.81,66.13,65.55,65.99,868900.0,41.79,41.9932,41.6249,41.9043,868900.0
2014-10-15 14:30:00,65.98,66.13,65.65,65.89,611100.0,41.8979,41.9932,41.6884,41.8408,611100.0
2014-10-15 15:00:00,65.9,66.18,65.53,66.18,683100.0,41.8471,42.0249,41.6122,42.0249,683100.0
2014-10-15 15:30:00,66.18,66.69,66.09,66.32,1401000.0,42.0249,42.3488,41.9678,42.1138,1401000.0
2014-10-16 09:30:00,65.55,66.71,65.55,66.62,404800.0,41.6249,42.3615,41.6249,42.3043,404800.0
2014-10-16 10:00:00,66.69,67.3,65.98,66.9,409000.0,42.3488,42.7361,41.8979,42.4821,409000.0
2014-10-16 10:30:00,66.9,67.57,66.75,67.25,534900.0,42.4821,42.9076,42.3869,42.7044,534900.0
2014-10-16 11:00:00,67.26,68.31,67.22,68.3,456600.0,42.7107,43.3775,42.6853,43.3711,456600.0
2014-10-16 11:30:00,68.3,68.39,67.59,67.59,212100.0,43.3711,43.4283,42.9203,42.9203,212100.0
2014-10-16 12:00:00,67.58,67.88,67.34,67.78,176600.0,42.9139,43.1044,42.7615,43.0409,176600.0
2014-10-16 12:30:00,67.8,67.95,67.6,67.87,229800.0,43.0536,43.1489,42.9266,43.0981,229800.0
2014-10-16 13:00:00,67.88,68.0,67.76,67.99,162900.0,43.1044,43.1806,43.0282,43.1743,162900.0
2014-10-16 13:30:00,67.98,68.09,67.85,67.87,174300.0,43.1679,43.2378,43.0854,43.0981,174300.0
2014-10-16 14:00:00,67.86,68.08,67.66,67.94,257100.0,43.0917,43.2314,42.9647,43.1425,257100.0
2014-10-16 14:30:00,67.96,67.99,67.58,67.68,156900.0,43.1552,43.1743,42.9139,42.9774,156900.0
2014-10-16 15:00:00,67.65,67.93,67.44,67.92,242700.0,42.9584,43.1362,42.825,43.1298,242700.0
2014-10-16 15:30:00,67.92,68.16,67.75,67.98,672400.0,43.1298,43.2822,43.0219,43.1679,672400.0
2014-10-17 09:30:00,68.24,68.43,67.51,67.69,401200.0,43.333,43.4537,42.8695,42.9838,401200.0
2014-10-17 10:00:00,67.68,68.16,67.63,68.13,175700.0,42.9774,43.2822,42.9457,43.2632,175700.0
2014-10-17 10:30:00,68.15,68.46,68.08,68.25,124000.0,43.2759,43.4727,43.2314,43.3394,124000.0
2014-10-17 11:00:00,68.24,68.57,68.13,68.45,110700.0,43.333,43.5426,43.2632,43.4664,110700.0
2014-10-17 11:30:00,68.46,68.78,68.43,68.61,122000.0,43.4727,43.6759,43.4537,43.568,122000.0
2014-10-17 12:00:00,68.62,68.68,68.26,68.48,170000.0,43.5743,43.6124,43.3457,43.4854,170000.0
2014-10-17 12:30:00,68.47,68.68,68.4,68.53,205100.0,43.4791,43.6124,43.4346,43.5172,205100.0
2014-10-17 13:00:00,68.52,68.68,68.42,68.45,180600.0,43.5108,43.6124,43.4473,43.4664,180600.0
2014-10-17 13:30:00,68.43,68.66,68.33,68.6,120400.0,43.4537,43.5997,43.3902,43.5616,120400.0
2014-10-17 14:00:00,68.59,68.59,68.23,68.57,125000.0,43.5553,43.5553,43.3267,43.5426,125000.0
2014-10-17 14:30:00,68.58,68.66,68.44,68.66,133900.0,43.5489,43.5997,43.46,43.5997,133900.0
2014-10-17 15:00:00,68.66,68.83,68.35,68.69,197400.0,43.5997,43.7077,43.4029,43.6188,197400.0
2014-10-17 15:30:00,68.69,68.91,68.68,68.73,451900.0,43.6188,43.7585,43.6124,43.6442,451900.0
2014-10-20 09:30:00,68.82,69.12,68.71,68.88,204400.0,43.7013,43.8918,43.6315,43.7394,204400.0
2014-10-20 10:00:00,68.89,68.99,68.63,68.94,64700.0,43.7458,43.8093,43.5807,43.7775,64700.0
2014-10-20 10:30:00,68.91,69.18,68.85,69.16,96200.0,43.7585,43.9299,43.7204,43.9172,96200.0
2014-10-20 11:00:00,69.17,69.46,69.05,69.24,134600.0,43.9236,44.1077,43.8474,43.968,134600.0
2014-10-20 11:30:00,69.25,69.49,69.21,69.45,111600.0,43.9744,44.1268,43.949,44.1014,111600.0
2014-10-20 12:00:00,69.42,69.42,69.03,69.07,70000.0,44.0823,44.0823,43.8347,43.8601,70000.0
2014-10-20 12:30:00,69.06,69.23,68.96,69.1,65100.0,43.8537,43.9617,43.7902,43.8791,65100.0
2014-10-20 13:00:00,69.1,69.39,69.09,69.32,86700.0,43.8791,44.0633,43.8728,44.0188,86700.0
2014-10-20 13:30:00,69.32,69.38,69.16,69.2,69200.0,44.0188,44.0569,43.9172,43.9426,69200.0
2014-10-20 14:00:00,69.21,69.43,69.21,69.37,86700.0,43.949,44.0887,43.949,44.0506,86700.0
2014-10-20 14:30:00,69.36,69.47,69.33,69.47,105200.0,44.0442,44.1141,44.0252,44.1141,105200.0
2014-10-20 15:00:00,69.48,69.48,69.29,69.44,125900.0,44.1204,44.1204,43.9998,44.095,125900.0
2014-10-20 15:30:00,69.45,69.57,69.4,69.46,361200.0,44.1014,44.1776,44.0696,44.1077,361200.0
2014-10-21 09:30:00,69.57,69.57,69.15,69.47,121400.0,44.1776,44.1776,43.9109,44.1141,121400.0
2014-10-21 10:00:00,69.48,69.75,69.48,69.59,130000.0,44.1204,44.2919,44.1204,44.1903,130000.0
2014-10-21 10:30:00,69.6,69.62,69.37,69.38,80400.0,44.1966,44.2093,44.0506,44.0569,80400.0
2014-10-21 11:00:00,69.4,69.91,69.36,69.91,103300.0,44.0696,44.3935,44.0442,44.3935,103300.0
2014-10-21 11:30:00,69.9,69.98,69.84,69.88,83300.0,44.3871,44.4379,44.349,44.3744,83300.0
2014-10-21 12:00:00,69.89,70.0,69.87,69.94,62600.0,44.3808,44.4506,44.3681,44.4125,62600.0
2014-10-21 12:30:00,69.94,69.99,69.83,69.85,65800.0,44.4125,44.4443,44.3427,44.3554,65800.0
2014-10-21 13:00:00,69.85,70.0,69.81,70.0,87900.0,44.3554,44.4506,44.33,44.4506,87900.0
2014-10-21 13:30:00,70.0,70.13,69.97,70.0,104500.0,44.4506,44.5332,44.4316,44.4506,104500.0
2014-10-21 14:00:00,69.99,70.03,69.77,69.77,108600.0,44.4443,44.4697,44.3046,44.3046,108600.0
2014-10-21 14:30:00,69.77,69.83,69.69,69.8,53000.0,44.3046,44.3427,44.2538,44.3236,53000.0
2014-10-21 15:00:00,69.79,70.0,69.74,69.99,97300.0,44.3173,44.4506,44.2855,44.4443,97300.0
2014-10-21 15:30:00,69.98,70.02,69.86,69.99,262800.0,44.4379,44.4633,44.3617,44.4443,262800.0
2014-10-22 09:30:00,69.85,70.68,69.83,70.49,197400.0,44.3554,44.8824,44.3427,44.7618,197400.0
2014-10-22 10:00:00,70.49,70.63,70.37,70.58,77900.0,44.7618,44.8507,44.6856,44.8189,77900.0
2014-10-22 10:30:00,70.56,70.66,70.39,70.59,62500.0,44.8062,44.8697,44.6983,44.8253,62500.0
2014-10-22 11:00:00,70.59,70.77,70.55,70.62,169300.0,44.8253,44.9396,44.7999,44.8443,169300.0
2014-10-22 11:30:00,70.63,70.75,70.46,70.69,152700.0,44.8507,44.9269,44.7427,44.8888,152700.0
2014-10-22 12:00:00,70.69,70.75,70.43,70.46,115800.0,44.8888,44.9269,44.7237,44.7427,115800.0
2014-10-22 12:30:00,70.46,70.48,70.13,70.31,179300.0,44.7427,44.7554,44.5332,44.6475,179300.0
2014-10-22 13:00:00,70.31,70.36,70.03,70.11,82100.0,44.6475,44.6792,44.4697,44.5205,82100.0
2014-10-22 13:30:00,70.11,70.15,69.88,69.88,109600.0,44.5205,44.5459,44.3744,44.3744,109600.0
2014-10-22 14:00:00,69.87,70.11,69.87,69.92,98600.0,44.3681,44.5205,44.3681,44.3998,98600.0
2014-10-22 14:30:00,69.92,70.23,69.84,70.2,255800.0,44.3998,44.5967,44.349,44.5776,255800.0
2014-10-22 15:00:00,70.2,70.36,70.09,70.34,138900.0,44.5776,44.6792,44.5078,44.6665,138900.0
2014-10-22 15:30:00,70.34,70.35,70.01,70.03,309800.0,44.6665,44.6729,44.457,44.4697,309800.0
2014-10-23 09:30:00,70.56,70.75,69.98,70.11,112900.0,44.8062,44.9269,44.4379,44.5205,112900.0
2014-10-23 10:00:00,70.11,70.2,69.89,70.08,96600.0,44.5205,44.5776,44.3808,44.5014,96600.0
2014-10-23 10:30:00,70.08,70.29,69.99,70.22,90800.0,44.5014,44.6348,44.4443,44.5903,90800.0
2014-10-23 11:00:00,70.22,70.4,70.16,70.23,94900.0,44.5903,44.7046,44.5522,44.5967,94900.0
2014-10-23 11:30:00,70.22,70.56,70.21,70.5,129100.0,44.5903,44.8062,44.584,44.7681,129100.0
2014-10-23 12:00:00,70.5,70.59,70.39,70.41,133100.0,44.7681,44.8253,44.6983,44.711,133100.0
2014-10-23 12:30:00,70.41,70.48,70.3,70.41,45700.0,44.711,44.7554,44.6411,44.711,45700.0
2014-10-23 13:00:00,70.42,70.49,70.32,70.48,88800.0,44.7173,44.7618,44.6538,44.7554,88800.0
2014-10-23 13:30:00,70.47,70.53,70.26,70.26,158800.0,44.7491,44.7872,44.6157,44.6157,158800.0
2014-10-23 14:00:00,70.27,70.51,70.26,70.49,61600.0,44.6221,44.7745,44.6157,44.7618,61600.0
2014-10-23 14:30:00,70.49,70.49,70.05,70.1,139400.0,44.7618,44.7618,44.4824,44.5141,139400.0
2014-10-23 15:00:00,70.1,70.16,69.97,70.0,130400.0,44.5141,44.5522,44.4316,44.4506,130400.0
2014-10-23 15:30:00,69.98,70.19,69.98,70.08,197200.0,44.4379,44.5713,44.4379,44.5014,197200.0
2014-10-24 09:30:00,70.22,70.42,70.02,70.35,122800.0,44.5903,44.7173,44.4633,44.6729,122800.0
2014-10-24 10:00:00,70.36,70.45,70.15,70.19,121700.0,44.6792,44.7364,44.5459,44.5713,121700.0
2014-10-24 10:30:00,70.2,70.67,70.2,70.66,146400.0,44.5776,44.8761,44.5776,44.8697,146400.0
2014-10-24 11:00:00,70.68,70.77,70.55,70.58,106400.0,44.8824,44.9396,44.7999,44.8189,106400.0
2014-10-24 11:30:00,70.58,70.84,70.53,70.77,135800.0,44.8189,44.9841,44.7872,44.9396,135800.0
2014-10-24 12:00:00,70.78,70.99,70.74,70.91,43000.0,44.946,45.0793,44.9205,45.0285,43000.0
2014-10-24 12:30:00,70.92,70.93,70.59,70.65,45500.0,45.0349,45.0412,44.8253,44.8634,45500.0
2014-10-24 13:00:00,70.65,70.68,70.48,70.57,54500.0,44.8634,44.8824,44.7554,44.8126,54500.0
2014-10-24 13:30:00,70.56,70.67,70.48,70.63,36300.0,44.8062,44.8761,44.7554,44.8507,36300.0
2014-10-24 14:00:00,70.62,70.69,70.57,70.63,40200.0,44.8443,44.8888,44.8126,44.8507,40200.0
2014-10-24 14:30:00,70.63,70.82,70.57,70.76,99400.0,44.8507,44.9714,44.8126,44.9332,99400.0
2014-10-24 15:00:00,70.75,70.77,70.5,70.58,81900.0,44.9269,44.9396,44.7681,44.8189,81900.0
2014-10-24 15:30:00,70.58,70.78,70.54,70.69,265900.0,44.8189,44.946,44.7935,44.8888,265900.0
2014-10-27 09:30:00,70.71,70.86,70.38,70.53,202100.0,44.9015,44.9968,44.6919,44.7872,202100.0
2014-10-27 10:00:00,70.54,70.76,70.42,70.63,118600.0,44.7935,44.9332,44.7173,44.8507,118600.0
2014-10-27 10:30:00,70.62,70.77,70.5,70.66,69600.0,44.8443,44.9396,44.7681,44.8697,69600.0
2014-10-27 11:00:00,70.67,70.94,70.63,70.84,113800.0,44.8761,45.0476,44.8507,44.9841,113800.0
2014-10-27 11:30:00,70.83,70.9,70.41,70.57,75900.0,44.9777,45.0222,44.711,44.8126,75900.0
2014-10-27 12:00:00,70.55,70.82,70.55,70.56,51000.0,44.7999,44.9714,44.7999,44.8062,51000.0
2014-10-27 12:30:00,70.58,70.58,70.42,70.47,34100.0,44.8189,44.8189,44.7173,44.7491,34100.0
2014-10-27 13:00:00,70.47,70.64,70.47,70.56,39500.0,44.7491,44.857,44.7491,44.8062,39500.0
2014-10-27 13:30:00,70.56,70.57,70.36,70.38,49400.0,44.8062,44.8126,44.6792,44.6919,49400.0
2014-10-27 14:00:00,70.38,70.42,70.25,70.34,53600.0,44.6919,44.7173,44.6094,44.6665,53600.0
2014-10-27 14:30:00,70.34,70.42,70.24,70.38,86000.0,44.6665,44.7173,44.603,44.6919,86000.0
2014-10-27 15:00:00,70.4,70.48,70.31,70.31,109000.0,44.7046,44.7554,44.6475,44.6475,109000.0
2014-10-27 15:30:00,70.3,70.42,70.28,70.35,321300.0,44.6411,44.7173,44.6284,44.6729,321300.0
2014-10-28 09:30:00,70.52,70.67,70.28,70.4,148100.0,44.7808,44.8761,44.6284,44.7046,148100.0
2014-10-28 10:00:00,70.39,70.49,70.13,70.19,99400.0,44.6983,44.7618,44.5332,44.5713,99400.0
2014-10-28 10:30:00,70.19,70.23,70.08,70.09,63900.0,44.5713,44.5967,44.5014,44.5078,63900.0
2014-10-28 11:00:00,70.1,70.16,69.92,69.98,268500.0,44.5141,44.5522,44.3998,44.4379,268500.0
2014-10-28 11:30:00,69.99,70.1,69.89,69.9,95400.0,44.4443,44.5141,44.3808,44.3871,95400.0
2014-10-28 12:00:00,69.89,70.12,69.89,70.12,58200.0,44.3808,44.5268,44.3808,44.5268,58200.0
2014-10-28 12:30:00,70.12,70.15,69.92,69.98,118900.0,44.5268,44.5459,44.3998,44.4379,118900.0
2014-10-28 13:00:00,69.97,69.98,69.79,69.92,113800.0,44.4316,44.4379,44.3173,44.3998,113800.0
2014-10-28 13:30:00,69.9,69.96,69.72,69.84,80200.0,44.3871,44.4252,44.2728,44.349,80200.0
2014-10-28 14:00:00,69.85,69.98,69.81,69.96,84600.0,44.3554,44.4379,44.33,44.4252,84600.0
2014-10-28 14:30:00,69.96,70.08,69.93,70.03,142900.0,44.4252,44.5014,44.4062,44.4697,142900.0
2014-10-28 15:00:00,70.04,70.36,70.03,70.33,130400.0,44.476,44.6792,44.4697,44.6602,130400.0
2014-10-28 15:30:00,70.34,70.71,70.32,70.69,486400.0,44.6665,44.9015,44.6538,44.8888,486400.0
2014-10-29 09:30:00,70.67,71.0,70.47,70.82,97500.0,44.8761,45.0857,44.7491,44.9714,97500.0
2014-10-29 10:00:00,70.85,70.85,70.59,70.7,57800.0,44.9904,44.9904,44.8253,44.8951,57800.0
2014-10-29 10:30:00,70.71,70.75,70.54,70.57,65000.0,44.9015,44.9269,44.7935,44.8126,65000.0
2014-10-29 11:00:00,70.57,70.66,70.42,70.61,82600.0,44.8126,44.8697,44.7173,44.838,82600.0
2014-10-29 11:30:00,70.6,70.64,70.4,70.45,48400.0,44.8316,44.857,44.7046,44.7364,48400.0
2014-10-29 12:00:00,70.45,70.51,70.28,70.47,51700.0,44.7364,44.7745,44.6284,44.7491,51700.0
2014-10-29 12:30:00,70.47,70.5,70.4,70.45,45000.0,44.7491,44.7681,44.7046,44.7364,45000.0
2014-10-29 13:00:00,70.45,70.47,70.23,70.3,64300.0,44.7364,44.7491,44.5967,44.6411,64300.0
2014-10-29 13:30:00,70.3,70.34,70.14,70.25,62600.0,44.6411,44.6665,44.5395,44.6094,62600.0
2014-10-29 14:00:00,70.25,70.25,69.53,69.92,397800.0,44.6094,44.6094,44.1522,44.3998,397800.0
2014-10-29 14:30:00,69.89,70.12,69.81,70.0,199100.0,44.3808,44.5268,44.33,44.4506,199100.0
2014-10-29 15:00:00,70.0,70.06,69.75,70.06,252500.0,44.4506,44.4887,44.2919,44.4887,252500.0
2014-10-29 15:30:00,70.07,70.3,70.06,70.18,445400.0,44.4951,44.6411,44.4887,44.5649,445400.0
2014-10-30 09:30:00,70.45,70.63,69.67,70.38,258700.0,44.7364,44.8507,44.2411,44.6919,258700.0
2014-10-30 10:00:00,70.38,70.64,70.36,70.5,175200.0,44.6919,44.857,44.6792,44.7681,175200.0
2014-10-30 10:30:00,70.5,70.56,70.4,70.42,162200.0,44.7681,44.8062,44.7046,44.7173,162200.0
2014-10-30 11:00:00,70.42,70.69,70.39,70.67,171000.0,44.7173,44.8888,44.6983,44.8761,171000.0
2014-10-30 11:30:00,70.66,70.91,70.66,70.82,173700.0,44.8697,45.0285,44.8697,44.9714,173700.0
2014-10-30 12:00:00,70.82,70.85,70.66,70.77,83200.0,44.9714,44.9904,44.8697,44.9396,83200.0
2014-10-30 12:30:00,70.77,70.86,70.77,70.84,75000.0,44.9396,44.9968,44.9396,44.9841,75000.0
2014-10-30 13:00:00,70.85,71.1,70.84,71.02,93300.0,44.9904,45.1492,44.9841,45.0984,93300.0
2014-10-30 13:30:00,71.0,71.16,70.05,71.07,97200.0,45.0857,45.1873,44.4824,45.1301,97200.0
2014-10-30 14:00:00,71.05,71.15,70.86,70.89,177500.0,45.1174,45.1809,44.9968,45.0158,177500.0
2014-10-30 14:30:00,70.91,71.02,70.73,70.75,232900.0,45.0285,45.0984,44.9142,44.9269,232900.0
2014-10-30 15:00:00,70.75,71.06,70.75,71.05,382700.0,44.9269,45.1238,44.9269,45.1174,382700.0
2014-10-30 15:30:00,71.06,71.67,70.97,71.58,809400.0,45.1238,45.5111,45.0666,45.454,809400.0
2014-10-31 09:30:00,70.04,71.79,70.04,71.11,270300.0,44.476,45.5873,44.476,45.1555,270300.0
2014-10-31 10:00:00,71.16,71.23,70.9,71.18,393700.0,45.1873,45.2317,45.0222,45.2,393700.0
2014-10-31 10:30:00,71.18,71.3,70.75,70.84,304900.0,45.2,45.2762,44.9269,44.9841,304900.0
2014-10-31 11:00:00,70.84,71.03,70.76,70.87,197200.0,44.9841,45.1047,44.9332,45.0031,197200.0
2014-10-31 11:30:00,70.85,71.35,70.83,71.08,307800.0,44.9904,45.3079,44.9777,45.1365,307800.0
2014-10-31 12:00:00,71.07,71.13,71.0,71.01,88800.0,45.1301,45.1682,45.0857,45.092,88800.0
2014-10-31 12:30:00,71.02,71.2,70.99,71.19,86400.0,45.0984,45.2127,45.0793,45.2063,86400.0
2014-10-31 13:00:00,71.2,71.24,70.99,71.01,192600.0,45.2127,45.2381,45.0793,45.092,192600.0
2014-10-31 13:30:00,71.01,71.13,70.97,71.01,131100.0,45.092,45.1682,45.0666,45.092,131100.0
2014-10-31 14:00:00,71.01,71.04,70.82,70.93,220200.0,45.092,45.1111,44.9714,45.0412,220200.0
2014-10-31 14:30:00,70.93,71.01,70.8,70.95,217600.0,45.0412,45.092,44.9587,45.0539,217600.0
2014-10-31 15:00:00,70.96,71.03,70.85,70.96,201000.0,45.0603,45.1047,44.9904,45.0603,201000.0
2014-10-31 15:30:00,70.96,71.31,70.95,71.3,627600.0,45.0603,45.2825,45.0539,45.2762,627600.0
2014-11-03 09:30:00,71.53,71.96,71.47,71.78,286600.0,45.4222,45.6953,45.3841,45.581,286600.0
2014-11-03 10:00:00,71.79,72.16,71.75,72.06,233600.0,45.5873,45.8223,45.5619,45.7588,233600.0
2014-11-03 10:30:00,72.06,72.28,72.04,72.26,172200.0,45.7588,45.8985,45.7461,45.8858,172200.0
2014-11-03 11:00:00,72.25,72.5,72.23,72.41,133300.0,45.8794,46.0382,45.8667,45.981,133300.0
2014-11-03 11:30:00,72.41,72.81,72.36,72.79,166600.0,45.981,46.235,45.9493,46.2223,166600.0
2014-11-03 12:00:00,72.78,72.92,72.68,72.71,162800.0,46.216,46.3049,46.1525,46.1715,162800.0
2014-11-03 12:30:00,72.72,72.91,72.64,72.91,99600.0,46.1779,46.2985,46.1271,46.2985,99600.0
2014-11-03 13:00:00,72.89,72.94,72.77,72.82,106600.0,46.2858,46.3176,46.2096,46.2414,106600.0
2014-11-03 13:30:00,72.83,72.89,72.71,72.84,95500.0,46.2477,46.2858,46.1715,46.2541,95500.0
2014-11-03 14:00:00,72.84,72.86,72.72,72.73,122500.0,46.2541,46.2668,46.1779,46.1842,122500.0
2014-11-03 14:30:00,72.73,72.81,72.62,72.75,125700.0,46.1842,46.235,46.1144,46.1969,125700.0
2014-11-03 15:00:00,72.75,72.78,72.41,72.42,252100.0,46.1969,46.216,45.981,45.9874,252100.0
2014-11-03 15:30:00,72.41,72.59,72.32,72.56,617900.0,45.981,46.0953,45.9239,46.0763,617900.0
2014-11-04 09:30:00,72.61,72.82,72.39,72.56,167000.0,46.108,46.2414,45.9683,46.0763,167000.0
2014-11-04 10:00:00,72.57,72.57,72.15,72.16,137900.0,46.0826,46.0826,45.8159,45.8223,137900.0
2014-11-04 10:30:00,72.16,72.16,71.72,71.74,122700.0,45.8223,45.8223,45.5429,45.5556,122700.0
2014-11-04 11:00:00,71.73,71.79,71.53,71.57,130900.0,45.5492,45.5873,45.4222,45.4476,130900.0
2014-11-04 11:30:00,71.56,71.69,71.42,71.69,122600.0,45.4413,45.5238,45.3524,45.5238,122600.0
2014-11-04 12:00:00,71.68,72.04,71.66,71.93,101300.0,45.5175,45.7461,45.5048,45.6762,101300.0
2014-11-04 12:30:00,71.94,71.99,71.86,71.92,100100.0,45.6826,45.7143,45.6318,45.6699,100100.0
2014-11-04 13:00:00,71.92,71.92,71.66,71.74,69600.0,45.6699,45.6699,45.5048,45.5556,69600.0
2014-11-04 13:30:00,71.74,71.93,71.68,71.88,63200.0,45.5556,45.6762,45.5175,45.6445,63200.0
2014-11-04 14:00:00,71.87,71.9,71.71,71.78,74400.0,45.6381,45.6572,45.5365,45.581,74400.0
2014-11-04 14:30:00,71.78,71.93,71.75,71.93,86400.0,45.581,45.6762,45.5619,45.6762,86400.0
2014-11-04 15:00:00,71.92,71.93,71.7,71.75,108300.0,45.6699,45.6762,45.5302,45.5619,108300.0
2014-11-04 15:30:00,71.74,71.87,71.66,71.84,321800.0,45.5556,45.6381,45.5048,45.6191,321800.0
2014-11-05 09:30:00,72.1,73.0,71.91,72.55,280800.0,45.7842,46.3557,45.6635,46.0699,280800.0
2014-11-05 10:00:00,72.56,72.93,72.4,72.91,221300.0,46.0763,46.3112,45.9747,46.2985,221300.0
2014-11-05 10:30:00,72.92,72.93,72.65,72.75,145900.0,46.3049,46.3112,46.1334,46.1969,145900.0
2014-11-05 11:00:00,72.76,72.98,72.7,72.96,109400.0,46.2033,46.343,46.1652,46.3303,109400.0
2014-11-05 11:30:00,72.96,73.44,72.96,72.96,235600.0,46.3303,46.6351,46.3303,46.3303,235600.0
2014-11-05 12:00:00,72.95,73.19,72.9,73.01,98400.0,46.3239,46.4763,46.2922,46.362,98400.0
2014-11-05 12:30:00,73.0,73.34,72.98,73.32,217600.0,46.3557,46.5716,46.343,46.5589,217600.0
2014-11-05 13:00:00,73.32,73.49,73.27,73.3,194800.0,46.5589,46.6668,46.5271,46.5462,194800.0
2014-11-05 13:30:00,73.3,73.48,73.22,73.47,115200.0,46.5462,46.6605,46.4954,46.6541,115200.0
2014-11-05 14:00:00,73.47,74.59,73.46,74.08,804200.0,46.6541,47.3653,46.6478,47.0415,804200.0
2014-11-05 14:30:00,74.06,74.23,73.86,73.96,676800.0,47.0288,47.1367,46.9018,46.9653,676800.0
2014-11-05 15:00:00,73.96,74.22,73.83,74.16,490500.0,46.9653,47.1304,46.8827,47.0923,490500.0
2014-11-05 15:30:00,74.17,74.26,74.05,74.16,708400.0,47.0986,47.1558,47.0224,47.0923,708400.0
2014-11-06 09:30:00,74.18,74.18,72.73,72.73,328700.0,47.105,47.105,46.1842,46.1842,328700.0
2014-11-06 10:00:00,72.75,73.07,72.56,72.93,253500.0,46.1969,46.4001,46.0763,46.3112,253500.0
2014-11-06 10:30:00,72.95,73.5,72.95,73.49,446700.0,46.3239,46.6732,46.3239,46.6668,446700.0
2014-11-06 11:00:00,73.49,73.72,73.32,73.61,367400.0,46.6668,46.8129,46.5589,46.743,367400.0
2014-11-06 11:30:00,73.61,74.24,73.6,73.76,325200.0,46.743,47.1431,46.7367,46.8383,325200.0
2014-11-06 12:00:00,73.75,74.03,73.36,73.36,274200.0,46.8319,47.0097,46.5843,46.5843,274200.0
2014-11-06 12:30:00,73.36,73.53,73.33,73.41,180800.0,46.5843,46.6922,46.5652,46.616,180800.0
2014-11-06 13:00:00,73.42,73.57,73.22,73.23,163100.0,46.6224,46.7176,46.4954,46.5017,163100.0
2014-11-06 13:30:00,73.21,73.32,73.06,73.07,126200.0,46.489,46.5589,46.3938,46.4001,126200.0
2014-11-06 14:00:00,73.06,73.13,72.9,73.0,126500.0,46.3938,46.4382,46.2922,46.3557,126500.0
2014-11-06 14:30:00,73.01,73.33,72.98,73.2,268100.0,46.362,46.5652,46.343,46.4827,268100.0
2014-11-06 15:00:00,73.2,73.29,73.09,73.09,137600.0,46.4827,46.5398,46.4128,46.4128,137600.0
2014-11-06 15:30:00,73.09,73.14,72.96,73.07,412800.0,46.4128,46.4446,46.3303,46.4001,412800.0
2014-11-07 09:30:00,73.42,73.82,73.18,73.42,125800.0,46.6224,46.8764,46.47,46.6224,125800.0
2014-11-07 10:00:00,73.42,73.8,73.41,73.57,166300.0,46.6224,46.8637,46.616,46.7176,166300.0
2014-11-07 10:30:00,73.55,73.7,73.41,73.56,164600.0,46.7049,46.8002,46.616,46.7113,164600.0
2014-11-07 11:00:00,73.56,73.61,73.44,73.49,106400.0,46.7113,46.743,46.6351,46.6668,106400.0
2014-11-07 11:30:00,73.49,73.53,73.31,73.51,99400.0,46.6668,46.6922,46.5525,46.6795,99400.0
2014-11-07 12:00:00,73.51,73.59,73.37,73.55,68300.0,46.6795,46.7303,46.5906,46.7049,68300.0
2014-11-07 12:30:00,73.55,73.55,73.4,73.46,83000.0,46.7049,46.7049,46.6097,46.6478,83000.0
2014-11-07 13:00:00,73.46,73.62,73.46,73.52,87100.0,46.6478,46.7494,46.6478,46.6859,87100.0
2014-11-07 13:30:00,73.52,73.58,73.48,73.49,75900.0,46.6859,46.724,46.6605,46.6668,75900.0
2014-11-07 14:00:00,73.5,73.65,73.43,73.63,65700.0,46.6732,46.7684,46.6287,46.7557,65700.0
2014-11-07 14:30:00,73.64,73.76,73.59,73.67,96200.0,46.7621,46.8383,46.7303,46.7811,96200.0
2014-11-07 15:00:00,73.68,73.74,73.64,73.7,103300.0,46.7875,46.8256,46.7621,46.8002,103300.0
2014-11-07 15:30:00,73.71,73.92,73.64,73.89,262200.0,46.8065,46.9399,46.7621,46.9208,262200.0
2014-11-10 09:30:00,73.89,73.96,73.41,73.53,199400.0,46.9208,46.9653,46.616,46.6922,199400.0
2014-11-10 10:00:00,73.54,73.95,73.5,73.92,119800.0,46.6986,46.9589,46.6732,46.9399,119800.0
2014-11-10 10:30:00,73.92,74.24,73.84,74.24,115500.0,46.9399,47.1431,46.8891,47.1431,115500.0
2014-11-10 11:00:00,74.24,74.47,74.19,74.47,155900.0,47.1431,47.2891,47.1113,47.2891,155900.0
2014-11-10 11:30:00,74.47,74.49,74.17,74.19,83600.0,47.2891,47.3018,47.0986,47.1113,83600.0
2014-11-10 12:00:00,74.19,74.42,74.18,74.37,214400.0,47.1113,47.2574,47.105,47.2256,214400.0
2014-11-10 12:30:00,74.38,74.38,74.13,74.19,120200.0,47.232,47.232,47.0732,47.1113,120200.0
2014-11-10 13:00:00,74.2,74.25,74.13,74.19,68300.0,47.1177,47.1494,47.0732,47.1113,68300.0
2014-11-10 13:30:00,74.2,74.21,73.99,74.02,72200.0,47.1177,47.124,46.9843,47.0034,72200.0
2014-11-10 14:00:00,74.02,74.17,74.0,74.13,73000.0,47.0034,47.0986,46.9907,47.0732,73000.0
2014-11-10 14:30:00,74.12,74.24,74.01,74.23,108800.0,47.0669,47.1431,46.997,47.1367,108800.0
2014-11-10 15:00:00,74.22,74.29,74.14,74.26,125000.0,47.1304,47.1748,47.0796,47.1558,125000.0
2014-11-10 15:30:00,74.26,74.39,74.16,74.36,324800.0,47.1558,47.2383,47.0923,47.2193,324800.0
2014-11-11 09:30:00,74.17,74.39,73.91,74.28,167400.0,47.0986,47.2383,46.9335,47.1685,167400.0
2014-11-11 10:00:00,74.28,74.3,73.99,74.09,162400.0,47.1685,47.1812,46.9843,47.0478,162400.0
2014-11-11 10:30:00,74.09,74.15,73.97,74.11,93800.0,47.0478,47.0859,46.9716,47.0605,93800.0
2014-11-11 11:00:00,74.12,74.27,74.08,74.11,82800.0,47.0669,47.1621,47.0415,47.0605,82800.0
2014-11-11 11:30:00,74.11,74.2,74.06,74.13,85300.0,47.0605,47.1177,47.0288,47.0732,85300.0
2014-11-11 12:00:00,74.12,74.17,74.07,74.09,74000.0,47.0669,47.0986,47.0351,47.0478,74000.0
2014-11-11 12:30:00,74.09,74.13,73.97,73.97,124100.0,47.0478,47.0732,46.9716,46.9716,124100.0
2014-11-11 13:00:00,73.98,73.98,73.67,73.69,165400.0,46.978,46.978,46.7811,46.7938,165400.0
2014-11-11 13:30:00,73.68,73.91,73.57,73.91,195700.0,46.7875,46.9335,46.7176,46.9335,195700.0
2014-11-11 14:00:00,73.91,73.93,73.78,73.92,112200.0,46.9335,46.9462,46.851,46.9399,112200.0
2014-11-11 14:30:00,73.91,73.94,73.78,73.86,121600.0,46.9335,46.9526,46.851,46.9018,121600.0
2014-11-11 15:00:00,73.87,73.87,73.73,73.8,172400.0,46.9081,46.9081,46.8192,46.8637,172400.0
2014-11-11 15:30:00,73.8,73.9,73.7,73.9,349500.0,46.8637,46.9272,46.8002,46.9272,349500.0
2014-11-12 09:30:00,72.35,73.31,72.05,72.56,286000.0,45.9429,46.5525,45.7524,46.0763,286000.0
2014-11-12 10:00:00,72.59,72.76,72.12,72.42,213300.0,46.0953,46.2033,45.7969,45.9874,213300.0
2014-11-12 10:30:00,72.43,72.62,72.42,72.52,159500.0,45.9937,46.1144,45.9874,46.0509,159500.0
2014-11-12 11:00:00,72.52,72.71,72.52,72.64,113900.0,46.0509,46.1715,46.0509,46.1271,113900.0
2014-11-12 11:30:00,72.65,72.77,72.5,72.6,243900.0,46.1334,46.2096,46.0382,46.1017,243900.0
2014-11-12 12:00:00,72.6,72.77,72.45,72.77,119700.0,46.1017,46.2096,46.0064,46.2096,119700.0
2014-11-12 12:30:00,72.77,72.77,72.34,72.36,121900.0,46.2096,46.2096,45.9366,45.9493,121900.0
2014-11-12 13:00:00,72.36,72.58,72.23,72.53,122500.0,45.9493,46.089,45.8667,46.0572,122500.0
2014-11-12 13:30:00,72.53,72.6,72.36,72.44,91900.0,46.0572,46.1017,45.9493,46.0001,91900.0
2014-11-12 14:00:00,72.45,72.59,72.42,72.58,115100.0,46.0064,46.0953,45.9874,46.089,115100.0
2014-11-12 14:30:00,72.59,72.76,72.44,72.73,139700.0,46.0953,46.2033,46.0001,46.1842,139700.0
2014-11-12 15:00:00,72.73,72.76,72.61,72.74,181900.0,46.1842,46.2033,46.108,46.1906,181900.0
2014-11-12 15:30:00,72.75,72.76,72.6,72.69,381700.0,46.1969,46.2033,46.1017,46.1588,381700.0
2014-11-13 09:30:00,72.78,73.13,72.4,72.43,215600.0,46.216,46.4382,45.9747,45.9937,215600.0
2014-11-13 10:00:00,72.44,72.85,72.15,72.76,171600.0,46.0001,46.2604,45.8159,46.2033,171600.0
2014-11-13 10:30:00,72.76,72.78,72.43,72.68,111800.0,46.2033,46.216,45.9937,46.1525,111800.0
2014-11-13 11:00:00,72.68,72.81,72.54,72.74,89600.0,46.1525,46.235,46.0636,46.1906,89600.0
2014-11-13 11:30:00,72.75,72.8,72.54,72.68,142500.0,46.1969,46.2287,46.0636,46.1525,142500.0
2014-11-13 12:00:00,72.69,72.7,72.36,72.6,123600.0,46.1588,46.1652,45.9493,46.1017,123600.0
2014-11-13 12:30:00,72.59,72.69,72.53,72.55,68900.0,46.0953,46.1588,46.0572,46.0699,68900.0
2014-11-13 13:00:00,72.55,72.6,72.35,72.46,98000.0,46.0699,46.1017,45.9429,46.0128,98000.0
2014-11-13 13:30:00,72.46,72.46,72.31,72.35,87300.0,46.0128,46.0128,45.9175,45.9429,87300.0
2014-11-13 14:00:00,72.35,72.41,72.28,72.41,97700.0,45.9429,45.981,45.8985,45.981,97700.0
2014-11-13 14:30:00,72.41,72.48,72.36,72.39,118900.0,45.981,46.0255,45.9493,45.9683,118900.0
2014-11-13 15:00:00,72.39,72.47,72.14,72.17,199000.0,45.9683,46.0191,45.8096,45.8286,199000.0
2014-11-13 15:30:00,72.17,72.27,72.06,72.27,582700.0,45.8286,45.8921,45.7588,45.8921,582700.0
2014-11-14 09:30:00,72.01,72.1,71.77,71.86,143000.0,45.727,45.7842,45.5746,45.6318,143000.0
2014-11-14 10:00:00,71.89,71.98,71.67,71.68,156500.0,45.6508,45.708,45.5111,45.5175,156500.0
2014-11-14 10:30:00,71.69,71.9,71.56,71.86,132300.0,45.5238,45.6572,45.4413,45.6318,132300.0
2014-11-14 11:00:00,71.86,71.99,71.83,71.92,175800.0,45.6318,45.7143,45.6127,45.6699,175800.0
2014-11-14 11:30:00,71.91,71.96,71.75,71.86,238100.0,45.6635,45.6953,45.5619,45.6318,238100.0
2014-11-14 12:00:00,71.85,71.87,71.67,71.87,91100.0,45.6254,45.6381,45.5111,45.6381,91100.0
2014-11-14 12:30:00,71.88,71.9,71.63,71.63,176800.0,45.6445,45.6572,45.4857,45.4857,176800.0
2014-11-14 13:00:00,71.62,71.72,71.53,71.69,81000.0,45.4794,45.5429,45.4222,45.5238,81000.0
2014-11-14 13:30:00,71.69,71.71,71.58,71.63,195900.0,45.5238,45.5365,45.454,45.4857,195900.0
2014-11-14 14:00:00,71.63,71.78,71.6,71.63,184100.0,45.4857,45.581,45.4667,45.4857,184100.0
2014-11-14 14:30:00,71.62,71.63,71.51,71.57,208400.0,45.4794,45.4857,45.4095,45.4476,208400.0
2014-11-14 15:00:00,71.57,71.61,71.39,71.53,233000.0,45.4476,45.473,45.3333,45.4222,233000.0
2014-11-14 15:30:00,71.53,71.59,71.47,71.58,509300.0,45.4222,45.4603,45.3841,45.454,509300.0
2014-11-17 09:30:00,71.43,71.71,71.34,71.5,159700.0,45.3587,45.5365,45.3016,45.4032,159700.0
2014-11-17 10:00:00,71.5,71.85,71.48,71.78,134400.0,45.4032,45.6254,45.3905,45.581,134400.0
2014-11-17 10:30:00,71.78,71.98,71.61,71.96,67900.0,45.581,45.708,45.473,45.6953,67900.0
2014-11-17 11:00:00,71.96,72.1,71.88,72.03,66000.0,45.6953,45.7842,45.6445,45.7397,66000.0
2014-11-17 11:30:00,72.01,72.04,71.88,72.01,54700.0,45.727,45.7461,45.6445,45.727,54700.0
2014-11-17 12:00:00,72.0,72.15,71.95,72.0,62100.0,45.7207,45.8159,45.6889,45.7207,62100.0
2014-11-17 12:30:00,72.01,72.19,72.01,72.13,61500.0,45.727,45.8413,45.727,45.8032,61500.0
2014-11-17 13:00:00,72.15,72.23,72.09,72.21,58400.0,45.8159,45.8667,45.7778,45.854,58400.0
2014-11-17 13:30:00,72.19,72.19,72.1,72.18,51300.0,45.8413,45.8413,45.7842,45.835,51300.0
2014-11-17 14:00:00,72.17,72.29,72.1,72.23,72200.0,45.8286,45.9048,45.7842,45.8667,72200.0
2014-11-17 14:30:00,72.23,72.29,72.18,72.21,102100.0,45.8667,45.9048,45.835,45.854,102100.0
2014-11-17 15:00:00,72.21,72.32,72.18,72.31,113200.0,45.854,45.9239,45.835,45.9175,113200.0
2014-11-17 15:30:00,72.31,72.32,72.15,72.16,335900.0,45.9175,45.9239,45.8159,45.8223,335900.0
2014-11-18 09:30:00,72.08,72.35,71.81,72.27,158300.0,45.7715,45.9429,45.6,45.8921,158300.0
2014-11-18 10:00:00,72.26,72.29,71.96,72.06,101800.0,45.8858,45.9048,45.6953,45.7588,101800.0
2014-11-18 10:30:00,72.06,72.33,72.06,72.28,89900.0,45.7588,45.9302,45.7588,45.8985,89900.0
2014-11-18 11:00:00,72.28,72.55,72.28,72.54,82300.0,45.8985,46.0699,45.8985,46.0636,82300.0
2014-11-18 11:30:00,72.53,72.61,72.35,72.36,82900.0,46.0572,46.108,45.9429,45.9493,82900.0
2014-11-18 12:00:00,72.36,72.51,72.29,72.43,67000.0,45.9493,46.0445,45.9048,45.9937,67000.0
2014-11-18 12:30:00,72.44,72.46,72.33,72.38,56300.0,46.0001,46.0128,45.9302,45.962,56300.0
2014-11-18 13:00:00,72.39,72.41,72.3,72.35,66500.0,45.9683,45.981,45.9112,45.9429,66500.0
2014-11-18 13:30:00,72.33,72.36,72.27,72.32,50400.0,45.9302,45.9493,45.8921,45.9239,50400.0
2014-11-18 14:00:00,72.33,72.45,72.32,72.39,95100.0,45.9302,46.0064,45.9239,45.9683,95100.0
2014-11-18 14:30:00,72.38,72.4,72.25,72.3,81700.0,45.962,45.9747,45.8794,45.9112,81700.0
2014-11-18 15:00:00,72.31,72.37,72.29,72.31,79600.0,45.9175,45.9556,45.9048,45.9175,79600.0
2014-11-18 15:30:00,72.32,72.35,72.19,72.22,235600.0,45.9239,45.9429,45.8413,45.8604,235600.0
2014-11-19 09:30:00,72.03,72.37,71.85,72.27,77200.0,45.7397,45.9556,45.6254,45.8921,77200.0
2014-11-19 10:00:00,72.26,72.3,72.1,72.13,53400.0,45.8858,45.9112,45.7842,45.8032,53400.0
2014-11-19 10:30:00,72.13,72.22,72.02,72.12,41700.0,45.8032,45.8604,45.7334,45.7969,41700.0
2014-11-19 11:00:00,72.11,72.3,72.09,72.23,68900.0,45.7905,45.9112,45.7778,45.8667,68900.0
2014-11-19 11:30:00,72.24,72.39,72.22,72.25,60100.0,45.8731,45.9683,45.8604,45.8794,60100.0
2014-11-19 12:00:00,72.25,72.31,72.16,72.2,49400.0,45.8794,45.9175,45.8223,45.8477,49400.0
2014-11-19 12:30:00,72.2,72.33,72.17,72.33,56000.0,45.8477,45.9302,45.8286,45.9302,56000.0
2014-11-19 13:00:00,72.34,72.34,72.18,72.3,64500.0,45.9366,45.9366,45.835,45.9112,64500.0
2014-11-19 13:30:00,72.29,72.43,72.25,72.37,64400.0,45.9048,45.9937,45.8794,45.9556,64400.0
2014-11-19 14:00:00,72.37,72.66,72.34,72.43,115300.0,45.9556,46.1398,45.9366,45.9937,115300.0
2014-11-19 14:30:00,72.42,72.48,72.19,72.33,112100.0,45.9874,46.0255,45.8413,45.9302,112100.0
2014-11-19 15:00:00,72.33,72.49,72.3,72.45,90400.0,45.9302,46.0318,45.9112,46.0064,90400.0
2014-11-19 15:30:00,72.45,72.48,72.37,72.46,204500.0,46.0064,46.0255,45.9556,46.0128,204500.0
2014-11-20 09:30:00,72.02,72.41,71.97,72.01,87900.0,45.7334,45.981,45.7016,45.727,87900.0
2014-11-20 10:00:00,72.01,72.11,71.86,72.06,73300.0,45.727,45.7905,45.6318,45.7588,73300.0
2014-11-20 10:30:00,72.06,72.33,72.02,72.2,81300.0,45.7588,45.9302,45.7334,45.8477,81300.0
2014-11-20 11:00:00,72.18,72.38,72.14,72.36,50200.0,45.835,45.962,45.8096,45.9493,50200.0
2014-11-20 11:30:00,72.34,72.46,72.25,72.29,43600.0,45.9366,46.0128,45.8794,45.9048,43600.0
2014-11-20 12:00:00,72.3,72.42,72.29,72.37,68500.0,45.9112,45.9874,45.9048,45.9556,68500.0
2014-11-20 12:30:00,72.36,72.4,72.3,72.37,63200.0,45.9493,45.9747,45.9112,45.9556,63200.0
2014-11-20 13:00:00,72.37,72.55,72.36,72.54,69100.0,45.9556,46.0699,45.9493,46.0636,69100.0
2014-11-20 13:30:00,72.55,72.56,72.37,72.47,96800.0,46.0699,46.0763,45.9556,46.0191,96800.0
2014-11-20 14:00:00,72.48,72.64,72.46,72.63,144000.0,46.0255,46.1271,46.0128,46.1207,144000.0
2014-11-20 14:30:00,72.63,72.64,72.4,72.53,147200.0,46.1207,46.1271,45.9747,46.0572,147200.0
2014-11-20 15:00:00,72.53,72.58,72.43,72.58,169700.0,46.0572,46.089,45.9937,46.089,169700.0
2014-11-20 15:30:00,72.58,72.71,72.55,72.68,360800.0,46.089,46.1715,46.0699,46.1525,360800.0
2014-11-21 09:30:00,73.24,73.7,73.22,73.58,474200.0,46.5081,46.8002,46.4954,46.724,474200.0
2014-11-21 10:00:00,73.57,73.58,73.15,73.22,231900.0,46.7176,46.724,46.4509,46.4954,231900.0
2014-11-21 10:30:00,73.22,73.23,72.96,73.17,96300.0,46.4954,46.5017,46.3303,46.4636,96300.0
2014-11-21 11:00:00,73.17,73.25,73.09,73.12,111500.0,46.4636,46.5144,46.4128,46.4319,111500.0
2014-11-21 11:30:00,73.12,73.18,72.96,72.98,88200.0,46.4319,46.47,46.3303,46.343,88200.0
2014-11-21 12:00:00,72.96,73.01,72.76,72.76,62500.0,46.3303,46.362,46.2033,46.2033,62500.0
2014-11-21 12:30:00,72.76,72.84,72.68,72.73,130400.0,46.2033,46.2541,46.1525,46.1842,130400.0
2014-11-21 13:00:00,72.75,72.85,72.63,72.7,135700.0,46.1969,46.2604,46.1207,46.1652,135700.0
2014-11-21 13:30:00,72.71,72.93,72.66,72.91,85000.0,46.1715,46.3112,46.1398,46.2985,85000.0
2014-11-21 14:00:00,72.92,73.03,72.86,72.88,68900.0,46.3049,46.3747,46.2668,46.2795,68900.0
2014-11-21 14:30:00,72.88,73.08,72.85,73.07,74500.0,46.2795,46.4065,46.2604,46.4001,74500.0
2014-11-21 15:00:00,73.06,73.23,73.05,73.22,81700.0,46.3938,46.5017,46.3874,46.4954,81700.0
2014-11-21 15:30:00,73.23,73.42,73.21,73.25,333700.0,46.5017,46.6224,46.489,46.5144,333700.0
2014-11-24 09:30:00,73.25,73.52,73.11,73.5,134900.0,46.5144,46.6859,46.4255,46.6732,134900.0
2014-11-24 10:00:00,73.48,73.73,73.44,73.56,219800.0,46.6605,46.8192,46.6351,46.7113,219800.0
2014-11-24 10:30:00,73.56,73.73,73.5,73.62,137100.0,46.7113,46.8192,46.6732,46.7494,137100.0
2014-11-24 11:00:00,73.62,73.64,73.4,73.4,319500.0,46.7494,46.7621,46.6097,46.6097,319500.0
2014-11-24 11:30:00,73.41,73.5,73.31,73.32,88300.0,46.616,46.6732,46.5525,46.5589,88300.0
2014-11-24 12:00:00,73.31,73.46,73.25,73.4,78500.0,46.5525,46.6478,46.5144,46.6097,78500.0
2014-11-24 12:30:00,73.4,73.43,73.25,73.33,61700.0,46.6097,46.6287,46.5144,46.5652,61700.0
2014-11-24 13:00:00,73.32,73.39,73.29,73.34,66700.0,46.5589,46.6033,46.5398,46.5716,66700.0
2014-11-24 13:30:00,73.34,73.4,73.12,73.14,66600.0,46.5716,46.6097,46.4319,46.4446,66600.0
2014-11-24 14:00:00,73.14,73.15,73.06,73.07,71300.0,46.4446,46.4509,46.3938,46.4001,71300.0
2014-11-24 14:30:00,73.06,73.11,73.03,73.06,73500.0,46.3938,46.4255,46.3747,46.3938,73500.0
2014-11-24 15:00:00,73.06,73.06,72.99,73.02,107400.0,46.3938,46.3938,46.3493,46.3684,107400.0
2014-11-24 15:30:00,73.01,73.07,72.92,73.03,344800.0,46.362,46.4001,46.3049,46.3747,344800.0
2014-11-25 09:30:00,72.45,72.59,71.98,72.24,172000.0,46.3865,46.4761,46.0856,46.252,172000.0
2014-11-25 10:00:00,72.24,72.25,72.04,72.13,153900.0,46.252,46.2584,46.124,46.1816,153900.0
2014-11-25 10:30:00,72.13,72.24,72.09,72.19,133300.0,46.1816,46.252,46.156,46.22,133300.0
2014-11-25 11:00:00,72.18,72.34,72.17,72.17,136600.0,46.2136,46.316,46.2072,46.2072,136600.0
2014-11-25 11:30:00,72.17,72.39,72.17,72.33,140700.0,46.2072,46.3481,46.2072,46.3096,140700.0
2014-11-25 12:00:00,72.34,72.37,72.27,72.33,79500.0,46.316,46.3353,46.2712,46.3096,79500.0
2014-11-25 12:30:00,72.33,72.53,72.3,72.52,90400.0,46.3096,46.4377,46.2904,46.4313,90400.0
2014-11-25 13:00:00,72.52,72.67,72.47,72.65,75000.0,46.4313,46.5273,46.3993,46.5145,75000.0
2014-11-25 13:30:00,72.65,72.67,72.45,72.47,64600.0,46.5145,46.5273,46.3865,46.3993,64600.0
2014-11-25 14:00:00,72.48,72.52,72.37,72.41,70800.0,46.4057,46.4313,46.3353,46.3609,70800.0
2014-11-25 14:30:00,72.4,72.62,72.4,72.59,96100.0,46.3545,46.4953,46.3545,46.4761,96100.0
2014-11-25 15:00:00,72.58,72.82,72.56,72.78,143300.0,46.4697,46.6234,46.4569,46.5978,143300.0
2014-11-25 15:30:00,72.78,72.82,72.6,72.64,491300.0,46.5978,46.6234,46.4825,46.5081,491300.0
2014-11-26 09:30:00,72.78,72.99,72.57,72.64,134700.0,46.5978,46.7322,46.4633,46.5081,134700.0
2014-11-26 10:00:00,72.62,72.73,72.36,72.54,184500.0,46.4953,46.5657,46.3289,46.4441,184500.0
2014-11-26 10:30:00,72.52,72.58,72.36,72.37,158700.0,46.4313,46.4697,46.3289,46.3353,158700.0
2014-11-26 11:00:00,72.38,72.4,72.26,72.29,56300.0,46.3417,46.3545,46.2648,46.284,56300.0
2014-11-26 11:30:00,72.28,72.29,72.14,72.2,63300.0,46.2776,46.284,46.188,46.2264,63300.0
2014-11-26 12:00:00,72.2,72.57,72.16,72.53,74000.0,46.2264,46.4633,46.2008,46.4377,74000.0
2014-11-26 12:30:00,72.53,72.65,72.44,72.63,72200.0,46.4377,46.5145,46.3801,46.5017,72200.0
2014-11-26 13:00:00,72.62,72.74,72.59,72.74,51400.0,46.4953,46.5722,46.4761,46.5722,51400.0
2014-11-26 13:30:00,72.74,72.77,72.58,72.59,38200.0,46.5722,46.5914,46.4697,46.4761,38200.0
2014-11-26 14:00:00,72.6,72.69,72.55,72.59,49600.0,46.4825,46.5401,46.4505,46.4761,49600.0
2014-11-26 14:30:00,72.61,72.62,72.52,72.53,50700.0,46.4889,46.4953,46.4313,46.4377,50700.0
2014-11-26 15:00:00,72.53,72.63,72.53,72.54,86800.0,46.4377,46.5017,46.4377,46.4441,86800.0
2014-11-26 15:30:00,72.54,72.57,72.47,72.53,230700.0,46.4441,46.4633,46.3993,46.4377,230700.0
2014-11-28 09:30:00,72.45,73.12,72.44,72.89,132400.0,46.3865,46.8154,46.3801,46.6682,132400.0
2014-11-28 10:00:00,72.88,73.3,72.88,73.15,95500.0,46.6618,46.9307,46.6618,46.8347,95500.0
2014-11-28 10:30:00,73.15,73.18,73.0,73.02,105500.0,46.8347,46.8539,46.7386,46.7514,105500.0
2014-11-28 11:00:00,73.02,73.18,73.0,73.15,77600.0,46.7514,46.8539,46.7386,46.8347,77600.0
2014-11-28 11:30:00,73.14,73.17,72.89,72.89,53300.0,46.8283,46.8475,46.6682,46.6682,53300.0
2014-11-28 12:00:00,72.9,72.9,72.69,72.73,90800.0,46.6746,46.6746,46.5401,46.5657,90800.0
2014-11-28 12:30:00,72.73,72.78,72.42,72.58,283300.0,46.5657,46.5978,46.3673,46.4697,283300.0
2014-12-01 09:30:00,72.16,72.32,71.9,72.19,169200.0,46.2008,46.3032,46.0343,46.22,169200.0
2014-12-01 10:00:00,72.19,72.95,72.18,72.89,147900.0,46.22,46.7066,46.2136,46.6682,147900.0
2014-12-01 10:30:00,72.87,72.95,72.62,72.72,232400.0,46.6554,46.7066,46.4953,46.5593,232400.0
2014-12-01 11:00:00,72.72,72.79,72.48,72.79,180100.0,46.5593,46.6042,46.4057,46.6042,180100.0
2014-12-01 11:30:00,72.76,72.9,72.65,72.68,170800.0,46.585,46.6746,46.5145,46.5337,170800.0
2014-12-01 12:00:00,72.67,72.75,72.51,72.65,112400.0,46.5273,46.5786,46.4249,46.5145,112400.0
2014-12-01 12:30:00,72.63,72.72,72.53,72.69,74100.0,46.5017,46.5593,46.4377,46.5401,74100.0
2014-12-01 13:00:00,72.68,72.76,72.66,72.69,58500.0,46.5337,46.585,46.5209,46.5401,58500.0
2014-12-01 13:30:00,72.7,72.74,72.57,72.59,66600.0,46.5465,46.5722,46.4633,46.4761,66600.0
2014-12-01 14:00:00,72.59,72.63,72.44,72.47,120300.0,46.4761,46.5017,46.3801,46.3993,120300.0
2014-12-01 14:30:00,72.46,72.51,72.36,72.48,133800.0,46.3929,46.4249,46.3289,46.4057,133800.0
2014-12-01 15:00:00,72.47,72.61,72.46,72.55,139600.0,46.3993,46.4889,46.3929,46.4505,139600.0
2014-12-01 15:30:00,72.55,72.56,72.28,72.28,561900.0,46.4505,46.4569,46.2776,46.2776,561900.0
2014-12-02 09:30:00,72.27,72.44,71.9,72.34,130800.0,46.2712,46.3801,46.0343,46.316,130800.0
2014-12-02 10:00:00,72.35,72.63,72.34,72.55,96100.0,46.3225,46.5017,46.316,46.4505,96100.0
2014-12-02 10:30:00,72.57,72.76,72.55,72.76,90300.0,46.4633,46.585,46.4505,46.585,90300.0
2014-12-02 11:00:00,72.76,72.94,72.67,72.91,106000.0,46.585,46.7002,46.5273,46.681,106000.0
2014-12-02 11:30:00,72.91,72.94,72.62,72.65,105400.0,46.681,46.7002,46.4953,46.5145,105400.0
2014-12-02 12:00:00,72.65,72.9,72.63,72.88,52700.0,46.5145,46.6746,46.5017,46.6618,52700.0
2014-12-02 12:30:00,72.88,72.9,72.8,72.83,64100.0,46.6618,46.6746,46.6106,46.6298,64100.0
2014-12-02 13:00:00,72.84,73.06,72.84,73.04,61300.0,46.6362,46.777,46.6362,46.7642,61300.0
2014-12-02 13:30:00,73.05,73.15,72.99,73.09,65200.0,46.7706,46.8347,46.7322,46.7962,65200.0
2014-12-02 14:00:00,73.08,73.2,73.08,73.14,90000.0,46.7898,46.8667,46.7898,46.8283,90000.0
2014-12-02 14:30:00,73.14,73.14,72.97,73.02,223700.0,46.8283,46.8283,46.7194,46.7514,223700.0
2014-12-02 15:00:00,73.02,73.02,72.83,72.9,173000.0,46.7514,46.7514,46.6298,46.6746,173000.0
2014-12-02 15:30:00,72.89,72.92,72.72,72.83,537500.0,46.6682,46.6874,46.5593,46.6298,537500.0
2014-12-03 09:30:00,72.82,73.07,72.54,72.56,103000.0,46.6234,46.7834,46.4441,46.4569,103000.0
2014-12-03 10:00:00,72.59,72.68,72.51,72.58,67500.0,46.4761,46.5337,46.4249,46.4697,67500.0
2014-12-03 10:30:00,72.61,72.85,72.55,72.85,64100.0,46.4889,46.6426,46.4505,46.6426,64100.0
2014-12-03 11:00:00,72.83,72.84,72.45,72.46,68300.0,46.6298,46.6362,46.3865,46.3929,68300.0
2014-12-03 11:30:00,72.45,72.51,72.25,72.34,50100.0,46.3865,46.4249,46.2584,46.316,50100.0
2014-12-03 12:00:00,72.34,72.58,72.21,72.58,56300.0,46.316,46.4697,46.2328,46.4697,56300.0
2014-12-03 12:30:00,72.57,72.66,72.51,72.64,51400.0,46.4633,46.5209,46.4249,46.5081,51400.0
2014-12-03 13:00:00,72.62,72.65,72.54,72.62,44500.0,46.4953,46.5145,46.4441,46.4953,44500.0
2014-12-03 13:30:00,72.63,72.66,72.57,72.61,46000.0,46.5017,46.5209,46.4633,46.4889,46000.0
2014-12-03 14:00:00,72.6,72.6,72.41,72.43,79500.0,46.4825,46.4825,46.3609,46.3737,79500.0
2014-12-03 14:30:00,72.45,72.47,72.33,72.37,73900.0,46.3865,46.3993,46.3096,46.3353,73900.0
2014-12-03 15:00:00,72.37,72.56,72.32,72.56,94200.0,46.3353,46.4569,46.3032,46.4569,94200.0
2014-12-03 15:30:00,72.56,72.64,72.44,72.56,311900.0,46.4569,46.5081,46.3801,46.4569,311900.0
2014-12-04 09:30:00,72.59,73.05,72.4,72.48,126000.0,46.4761,46.7706,46.3545,46.4057,126000.0
2014-12-04 10:00:00,72.47,72.5,72.3,72.32,73800.0,46.3993,46.4185,46.2904,46.3032,73800.0
2014-12-04 10:30:00,72.33,72.35,72.17,72.34,74900.0,46.3096,46.3225,46.2072,46.316,74900.0
2014-12-04 11:00:00,72.34,72.44,72.31,72.35,55600.0,46.316,46.3801,46.2968,46.3225,55600.0
2014-12-04 11:30:00,72.38,72.5,72.32,72.47,57000.0,46.3417,46.4185,46.3032,46.3993,57000.0
2014-12-04 12:00:00,72.47,72.72,72.46,72.68,67000.0,46.3993,46.5593,46.3929,46.5337,67000.0
2014-12-04 12:30:00,72.68,72.96,72.62,72.64,71900.0,46.5337,46.713,46.4953,46.5081,71900.0
2014-12-04 13:00:00,72.65,72.69,72.59,72.65,34600.0,46.5145,46.5401,46.4761,46.5145,34600.0
2014-12-04 13:30:00,72.65,72.69,72.6,72.68,39300.0,46.5145,46.5401,46.4825,46.5337,39300.0
2014-12-04 14:00:00,72.67,72.77,72.67,72.72,90100.0,46.5273,46.5914,46.5273,46.5593,90100.0
2014-12-04 14:30:00,72.72,72.77,72.68,72.76,156300.0,46.5593,46.5914,46.5337,46.585,156300.0
2014-12-04 15:00:00,72.75,72.78,72.63,72.64,92900.0,46.5786,46.5978,46.5017,46.5081,92900.0
2014-12-04 15:30:00,72.63,72.73,72.59,72.73,291900.0,46.5017,46.5657,46.4761,46.5657,291900.0
2014-12-05 09:30:00,72.03,72.67,71.89,72.18,235500.0,46.1176,46.5273,46.0279,46.2136,235500.0
2014-12-05 10:00:00,72.19,72.29,72.0,72.03,109600.0,46.22,46.284,46.0984,46.1176,109600.0
2014-12-05 10:30:00,72.01,72.07,71.87,71.95,73500.0,46.1048,46.1432,46.0151,46.0663,73500.0
2014-12-05 11:00:00,71.96,72.17,71.96,72.13,63400.0,46.0728,46.2072,46.0728,46.1816,63400.0
2014-12-05 11:30:00,72.14,72.46,72.1,72.37,75000.0,46.188,46.3929,46.1624,46.3353,75000.0
2014-12-05 12:00:00,72.36,72.37,72.08,72.14,46500.0,46.3289,46.3353,46.1496,46.188,46500.0
2014-12-05 12:30:00,72.14,72.17,72.11,72.16,35600.0,46.188,46.2072,46.1688,46.2008,35600.0
2014-12-05 13:00:00,72.15,72.19,72.05,72.06,28700.0,46.1944,46.22,46.1304,46.1368,28700.0
2014-12-05 13:30:00,72.06,72.07,71.99,72.03,38500.0,46.1368,46.1432,46.092,46.1176,38500.0
2014-12-05 14:00:00,72.03,72.06,71.95,72.06,60000.0,46.1176,46.1368,46.0663,46.1368,60000.0
2014-12-05 14:30:00,72.05,72.08,71.96,72.0,87100.0,46.1304,46.1496,46.0728,46.0984,87100.0
2014-12-05 15:00:00,72.0,72.06,71.96,72.0,96500.0,46.0984,46.1368,46.0728,46.0984,96500.0
2014-12-05 15:30:00,71.99,72.18,71.86,72.15,272200.0,46.092,46.2136,46.0087,46.1944,272200.0
2014-12-08 09:30:00,72.31,72.83,72.22,72.7,140200.0,46.2968,46.6298,46.2392,46.5465,140200.0
2014-12-08 10:00:00,72.73,72.87,72.63,72.73,63000.0,46.5657,46.6554,46.5017,46.5657,63000.0
2014-12-08 10:30:00,72.74,72.93,72.71,72.91,57200.0,46.5722,46.6938,46.5529,46.681,57200.0
2014-12-08 11:00:00,72.92,72.99,72.82,72.95,56500.0,46.6874,46.7322,46.6234,46.7066,56500.0
2014-12-08 11:30:00,72.93,73.01,72.84,72.87,86900.0,46.6938,46.745,46.6362,46.6554,86900.0
2014-12-08 12:00:00,72.88,72.89,72.55,72.59,44300.0,46.6618,46.6682,46.4505,46.4761,44300.0
2014-12-08 12:30:00,72.59,72.65,72.51,72.55,49100.0,46.4761,46.5145,46.4249,46.4505,49100.0
2014-12-08 13:00:00,72.54,72.55,72.3,72.3,109300.0,46.4441,46.4505,46.2904,46.2904,109300.0
2014-12-08 13:30:00,72.31,72.32,72.1,72.11,161800.0,46.2968,46.3032,46.1624,46.1688,161800.0
2014-12-08 14:00:00,72.1,72.12,72.0,72.12,80600.0,46.1624,46.1752,46.0984,46.1752,80600.0
2014-12-08 14:30:00,72.12,72.39,72.1,72.33,68500.0,46.1752,46.3481,46.1624,46.3096,68500.0
2014-12-08 15:00:00,72.33,72.53,72.31,72.49,116200.0,46.3096,46.4377,46.2968,46.4121,116200.0
2014-12-08 15:30:00,72.48,72.5,72.34,72.36,229100.0,46.4057,46.4185,46.316,46.3289,229100.0
2014-12-09 09:30:00,72.25,72.8,72.11,72.59,275100.0,46.2584,46.6106,46.1688,46.4761,275100.0
2014-12-09 10:00:00,72.59,72.62,72.27,72.3,93500.0,46.4761,46.4953,46.2712,46.2904,93500.0
2014-12-09 10:30:00,72.29,72.54,72.12,72.43,89900.0,46.284,46.4441,46.1752,46.3737,89900.0
2014-12-09 11:00:00,72.44,72.51,72.2,72.39,75100.0,46.3801,46.4249,46.2264,46.3481,75100.0
2014-12-09 11:30:00,72.4,72.4,72.11,72.3,79300.0,46.3545,46.3545,46.1688,46.2904,79300.0
2014-12-09 12:00:00,72.29,72.38,72.25,72.31,74000.0,46.284,46.3417,46.2584,46.2968,74000.0
2014-12-09 12:30:00,72.32,72.59,72.31,72.55,67100.0,46.3032,46.4761,46.2968,46.4505,67100.0
2014-12-09 13:00:00,72.54,72.71,72.49,72.7,212300.0,46.4441,46.5529,46.4121,46.5465,212300.0
2014-12-09 13:30:00,72.7,72.77,72.51,72.55,70600.0,46.5465,46.5914,46.4249,46.4505,70600.0
2014-12-09 14:00:00,72.56,72.6,72.41,72.41,81100.0,46.4569,46.4825,46.3609,46.3609,81100.0
2014-12-09 14:30:00,72.41,72.45,72.19,72.45,102000.0,46.3609,46.3865,46.22,46.3865,102000.0
2014-12-09 15:00:00,72.45,72.55,72.45,72.5,122000.0,46.3865,46.4505,46.3865,46.4185,122000.0
2014-12-09 15:30:00,72.5,72.59,72.43,72.52,348600.0,46.4185,46.4761,46.3737,46.4313,348600.0
2014-12-10 09:30:00,73.53,74.15,73.08,74.1,1124700.0,47.078,47.4749,46.7898,47.4429,1124700.0
2014-12-10 10:00:00,74.1,74.47,74.03,74.43,613400.0,47.4429,47.6798,47.3981,47.6542,613400.0
2014-12-10 10:30:00,74.44,74.44,74.08,74.29,412600.0,47.6606,47.6606,47.4301,47.5645,412600.0
2014-12-10 11:00:00,74.3,74.31,73.77,73.79,482300.0,47.5709,47.5774,47.2316,47.2444,482300.0
2014-12-10 11:30:00,73.79,74.19,73.77,74.05,411100.0,47.2444,47.5005,47.2316,47.4109,411100.0
2014-12-10 12:00:00,74.05,74.06,73.43,73.64,463100.0,47.4109,47.4173,47.0139,47.1484,463100.0
2014-12-10 12:30:00,73.63,73.65,73.32,73.47,445900.0,47.142,47.1548,46.9435,47.0395,445900.0
2014-12-10 13:00:00,73.46,73.55,73.45,73.5,246700.0,47.0331,47.0908,47.0267,47.0587,246700.0
2014-12-10 13:30:00,73.5,73.55,72.93,72.93,451900.0,47.0587,47.0908,46.6938,46.6938,451900.0
2014-12-10 14:00:00,72.94,73.14,72.34,72.45,477000.0,46.7002,46.8283,46.316,46.3865,477000.0
2014-12-10 14:30:00,72.45,72.46,71.82,71.82,613900.0,46.3865,46.3929,45.9831,45.9831,613900.0
2014-12-10 15:00:00,71.82,72.2,71.81,72.04,596300.0,45.9831,46.2264,45.9767,46.124,596300.0
2014-12-10 15:30:00,72.04,72.29,71.84,71.88,1074300.0,46.124,46.284,45.9959,46.0215,1074300.0
2014-12-11 09:30:00,72.57,72.88,72.32,72.77,303800.0,46.4633,46.6618,46.3032,46.5914,303800.0
2014-12-11 10:00:00,72.74,73.27,72.68,73.22,253900.0,46.5722,46.9115,46.5337,46.8795,253900.0
2014-12-11 10:30:00,73.23,73.46,73.12,73.39,279500.0,46.8859,47.0331,46.8154,46.9883,279500.0
2014-12-11 11:00:00,73.39,73.42,73.27,73.35,177600.0,46.9883,47.0075,46.9115,46.9627,177600.0
2014-12-11 11:30:00,73.35,73.79,73.33,73.73,205300.0,46.9627,47.2444,46.9499,47.206,205300.0
2014-12-11 12:00:00,73.73,73.86,73.65,73.83,164400.0,47.206,47.2892,47.1548,47.27,164400.0
2014-12-11 12:30:00,73.82,73.95,73.71,73.79,195500.0,47.2636,47.3469,47.1932,47.2444,195500.0
2014-12-11 13:00:00,73.79,73.79,73.47,73.53,125000.0,47.2444,47.2444,47.0395,47.078,125000.0
2014-12-11 13:30:00,73.52,73.66,73.47,73.47,126200.0,47.0715,47.1612,47.0395,47.0395,126200.0
2014-12-11 14:00:00,73.46,73.48,73.16,73.2,157000.0,47.0331,47.0459,46.8411,46.8667,157000.0
2014-12-11 14:30:00,73.21,73.34,72.98,72.99,236500.0,46.8731,46.9563,46.7258,46.7322,236500.0
2014-12-11 15:00:00,72.99,73.43,72.97,73.42,190700.0,46.7322,47.0139,46.7194,47.0075,190700.0
2014-12-11 15:30:00,73.43,73.49,73.16,73.36,565700.0,47.0139,47.0523,46.8411,46.9691,565700.0
2014-12-12 09:30:00,73.23,73.83,72.94,73.83,236900.0,46.8859,47.27,46.7002,47.27,236900.0
2014-12-12 10:00:00,73.85,73.88,73.16,73.31,245300.0,47.2828,47.302,46.8411,46.9371,245300.0
2014-12-12 10:30:00,73.34,73.63,73.34,73.37,135300.0,46.9563,47.142,46.9563,46.9755,135300.0
2014-12-12 11:00:00,73.36,73.48,73.28,73.3,241300.0,46.9691,47.0459,46.9179,46.9307,241300.0
2014-12-12 11:30:00,73.3,73.4,73.14,73.21,388700.0,46.9307,46.9947,46.8283,46.8731,388700.0
2014-12-12 12:00:00,73.21,73.51,73.13,73.46,305600.0,46.8731,47.0651,46.8219,47.0331,305600.0
2014-12-12 12:30:00,73.46,73.5,73.33,73.43,91700.0,47.0331,47.0587,46.9499,47.0139,91700.0
2014-12-12 13:00:00,73.43,73.81,73.3,73.71,92400.0,47.0139,47.2572,46.9307,47.1932,92400.0
2014-12-12 13:30:00,73.7,73.8,73.52,73.74,105700.0,47.1868,47.2508,47.0715,47.2124,105700.0
2014-12-12 14:00:00,73.73,73.77,73.47,73.54,134200.0,47.206,47.2316,47.0395,47.0844,134200.0
2014-12-12 14:30:00,73.54,73.74,73.49,73.69,197900.0,47.0844,47.2124,47.0523,47.1804,197900.0
2014-12-12 15:00:00,73.68,73.75,73.47,73.57,277600.0,47.174,47.2188,47.0395,47.1036,277600.0
2014-12-12 15:30:00,73.56,73.57,72.69,72.73,621500.0,47.0972,47.1036,46.5401,46.5657,621500.0
2014-12-15 09:30:00,73.06,73.06,72.54,72.88,200800.0,46.777,46.777,46.4441,46.6618,200800.0
2014-12-15 10:00:00,72.86,72.89,72.49,72.62,145900.0,46.649,46.6682,46.4121,46.4953,145900.0
2014-12-15 10:30:00,72.63,72.66,72.22,72.39,87400.0,46.5017,46.5209,46.2392,46.3481,87400.0
2014-12-15 11:00:00,72.38,72.38,71.55,71.55,130400.0,46.3417,46.3417,45.8102,45.8102,130400.0
2014-12-15 11:30:00,71.55,71.82,71.43,71.56,147000.0,45.8102,45.9831,45.7334,45.8166,147000.0
2014-12-15 12:00:00,71.58,71.94,71.56,71.92,121000.0,45.8295,46.0599,45.8166,46.0471,121000.0
2014-12-15 12:30:00,71.92,72.12,71.74,72.08,100000.0,46.0471,46.1752,45.9319,46.1496,100000.0
2014-12-15 13:00:00,72.08,72.15,71.8,71.88,94000.0,46.1496,46.1944,45.9703,46.0215,94000.0
2014-12-15 13:30:00,71.87,72.15,71.84,71.96,69000.0,46.0151,46.1944,45.9959,46.0728,69000.0
2014-12-15 14:00:00,71.97,72.34,71.83,72.28,82100.0,46.0792,46.316,45.9895,46.2776,82100.0
2014-12-15 14:30:00,72.29,72.4,72.01,72.1,131400.0,46.284,46.3545,46.1048,46.1624,131400.0
2014-12-15 15:00:00,72.1,72.29,71.95,71.96,155600.0,46.1624,46.284,46.0663,46.0728,155600.0
2014-12-15 15:30:00,71.96,72.19,71.89,71.98,352500.0,46.0728,46.22,46.0279,46.0856,352500.0
2014-12-16 09:30:00,72.01,72.29,71.62,71.64,136900.0,46.1048,46.284,45.8551,45.8679,136900.0
2014-12-16 10:00:00,71.66,72.31,71.34,72.24,112000.0,45.8807,46.2968,45.6758,46.252,112000.0
2014-12-16 10:30:00,72.26,72.64,72.0,72.55,94400.0,46.2648,46.5081,46.0984,46.4505,94400.0
2014-12-16 11:00:00,72.56,73.31,72.23,73.17,121600.0,46.4569,46.9371,46.2456,46.8475,121600.0
2014-12-16 11:30:00,73.17,73.24,72.6,72.66,141000.0,46.8475,46.8923,46.4825,46.5209,141000.0
2014-12-16 12:00:00,72.67,72.74,72.42,72.45,75400.0,46.5273,46.5722,46.3673,46.3865,75400.0
2014-12-16 12:30:00,72.43,72.61,72.34,72.36,56100.0,46.3737,46.4889,46.316,46.3289,56100.0
2014-12-16 13:00:00,72.36,72.5,72.0,72.07,66500.0,46.3289,46.4185,46.0984,46.1432,66500.0
2014-12-16 13:30:00,72.06,72.4,71.94,72.34,67500.0,46.1368,46.3545,46.0599,46.316,67500.0
2014-12-16 14:00:00,72.33,72.5,72.2,72.43,77800.0,46.3096,46.4185,46.2264,46.3737,77800.0
2014-12-16 14:30:00,72.46,72.55,72.29,72.39,99800.0,46.3929,46.4505,46.284,46.3481,99800.0
2014-12-16 15:00:00,72.36,72.52,72.21,72.24,120900.0,46.3289,46.4313,46.2328,46.252,120900.0
2014-12-16 15:30:00,72.21,72.41,71.75,71.8,317600.0,46.2328,46.3609,45.9383,45.9703,317600.0
2014-12-17 09:30:00,72.64,72.95,72.17,72.75,155900.0,46.5081,46.7066,46.2072,46.5786,155900.0
2014-12-17 10:00:00,72.76,72.82,72.26,72.48,99800.0,46.585,46.6234,46.2648,46.4057,99800.0
2014-12-17 10:30:00,72.46,72.87,72.46,72.86,81400.0,46.3929,46.6554,46.3929,46.649,81400.0
2014-12-17 11:00:00,72.85,72.96,72.55,72.9,91800.0,46.6426,46.713,46.4505,46.6746,91800.0
2014-12-17 11:30:00,72.93,73.25,72.72,73.23,123200.0,46.6938,46.8987,46.5593,46.8859,123200.0
2014-12-17 12:00:00,73.23,73.31,73.1,73.1,177300.0,46.8859,46.9371,46.8026,46.8026,177300.0
2014-12-17 12:30:00,73.1,73.24,73.01,73.12,105100.0,46.8026,46.8923,46.745,46.8154,105100.0
2014-12-17 13:00:00,73.12,73.18,73.03,73.14,58800.0,46.8154,46.8539,46.7578,46.8283,58800.0
2014-12-17 13:30:00,73.14,73.23,73.07,73.23,93800.0,46.8283,46.8859,46.7834,46.8859,93800.0
2014-12-17 14:00:00,73.21,74.09,73.18,73.56,268800.0,46.8731,47.4365,46.8539,47.0972,268800.0
2014-12-17 14:30:00,73.57,73.72,73.22,73.44,230800.0,47.1036,47.1996,46.8795,47.0203,230800.0
2014-12-17 15:00:00,73.45,73.86,73.15,73.83,173000.0,47.0267,47.2892,46.8347,47.27,173000.0
2014-12-17 15:30:00,73.83,74.03,73.63,73.97,329800.0,47.27,47.3981,47.142,47.3597,329800.0
2014-12-18 09:30:00,74.24,74.48,73.78,74.44,174500.0,47.5325,47.6862,47.238,47.6606,174500.0
2014-12-18 10:00:00,74.44,75.08,74.44,74.92,232400.0,47.6606,48.0703,47.6606,47.9679,232400.0
2014-12-18 10:30:00,74.93,74.99,74.49,74.51,110200.0,47.9743,48.0127,47.6926,47.7054,110200.0
2014-12-18 11:00:00,74.49,74.71,74.32,74.53,78900.0,47.6926,47.8335,47.5838,47.7182,78900.0
2014-12-18 11:30:00,74.53,74.74,74.38,74.74,95900.0,47.7182,47.8527,47.6222,47.8527,95900.0
2014-12-18 12:00:00,74.75,74.86,74.66,74.71,55000.0,47.8591,47.9295,47.8014,47.8335,55000.0
2014-12-18 12:30:00,74.73,75.02,74.66,74.98,58500.0,47.8463,48.0319,47.8014,48.0063,58500.0
2014-12-18 13:00:00,74.98,74.99,74.68,74.83,141000.0,48.0063,48.0127,47.8142,47.9103,141000.0
2014-12-18 13:30:00,74.83,74.9,74.69,74.76,118300.0,47.9103,47.9551,47.8206,47.8655,118300.0
2014-12-18 14:00:00,74.77,74.95,74.67,74.73,113900.0,47.8719,47.9871,47.8078,47.8463,113900.0
2014-12-18 14:30:00,74.73,74.84,74.64,74.8,145500.0,47.8463,47.9167,47.7886,47.8911,145500.0
2014-12-18 15:00:00,74.78,75.0,74.77,74.95,179600.0,47.8783,48.0191,47.8719,47.9871,179600.0
2014-12-18 15:30:00,74.95,75.34,74.94,75.33,458200.0,47.9871,48.2368,47.9807,48.2304,458200.0
2014-12-19 09:30:00,75.3,75.95,74.44,75.54,983000.0,48.2112,48.6274,47.6606,48.3649,983000.0
2014-12-19 10:00:00,75.56,75.59,75.32,75.51,149300.0,48.3777,48.3969,48.224,48.3457,149300.0
2014-12-19 10:30:00,75.54,75.54,75.13,75.26,117300.0,48.3649,48.3649,48.1024,48.1856,117300.0
2014-12-19 11:00:00,75.26,75.53,75.18,75.44,118300.0,48.1856,48.3585,48.1344,48.3008,118300.0
2014-12-19 11:30:00,75.44,75.47,75.3,75.4,82500.0,48.3008,48.32,48.2112,48.2752,82500.0
2014-12-19 12:00:00,75.39,75.44,75.0,75.03,90300.0,48.2688,48.3008,48.0191,48.0383,90300.0
2014-12-19 12:30:00,75.03,75.26,74.95,75.23,81300.0,48.0383,48.1856,47.9871,48.1664,81300.0
2014-12-19 13:00:00,75.22,75.3,75.12,75.21,77300.0,48.16,48.2112,48.096,48.1536,77300.0
2014-12-19 13:30:00,75.23,75.46,75.17,75.43,82600.0,48.1664,48.3136,48.128,48.2944,82600.0
2014-12-19 14:00:00,75.42,75.71,75.38,75.48,180400.0,48.288,48.4737,48.2624,48.3264,180400.0
2014-12-19 14:30:00,75.48,75.8,75.32,75.74,118700.0,48.3264,48.5313,48.224,48.4929,118700.0
2014-12-19 15:00:00,75.75,75.84,75.62,75.84,239700.0,48.4993,48.5569,48.4161,48.5569,239700.0
2014-12-19 15:30:00,75.84,75.89,75.18,75.38,546200.0,48.5569,48.589,48.1344,48.2624,546200.0
2014-12-22 09:30:00,76.03,76.97,75.91,76.21,404300.0,48.6786,49.2804,48.6018,48.7938,404300.0
2014-12-22 10:00:00,76.22,76.26,75.96,76.19,171100.0,48.8002,48.8258,48.6338,48.781,171100.0
2014-12-22 10:30:00,76.17,76.3,75.97,76.13,133500.0,48.7682,48.8515,48.6402,48.7426,133500.0
2014-12-22 11:00:00,76.1,76.12,75.78,75.97,180200.0,48.7234,48.7362,48.5185,48.6402,180200.0
2014-12-22 11:30:00,75.98,76.22,75.88,75.99,167400.0,48.6466,48.8002,48.5826,48.653,167400.0
2014-12-22 12:00:00,75.98,76.18,75.89,76.11,77600.0,48.6466,48.7746,48.589,48.7298,77600.0
2014-12-22 12:30:00,76.1,76.37,76.02,76.33,95400.0,48.7234,48.8963,48.6722,48.8707,95400.0
2014-12-22 13:00:00,76.32,76.41,76.21,76.21,79000.0,48.8643,48.9219,48.7938,48.7938,79000.0
2014-12-22 13:30:00,76.23,76.26,76.03,76.18,59000.0,48.8066,48.8258,48.6786,48.7746,59000.0
2014-12-22 14:00:00,76.17,76.53,76.08,76.49,124400.0,48.7682,48.9987,48.7106,48.9731,124400.0
2014-12-22 14:30:00,76.49,76.62,76.36,76.52,137800.0,48.9731,49.0563,48.8899,48.9923,137800.0
2014-12-22 15:00:00,76.53,76.67,76.44,76.5,189100.0,48.9987,49.0884,48.9411,48.9795,189100.0
2014-12-22 15:30:00,76.49,76.53,76.33,76.52,420700.0,48.9731,48.9987,48.8707,48.9923,420700.0
2014-12-23 09:30:00,76.83,77.51,76.2,76.56,159300.0,49.1908,49.6262,48.7874,49.0179,159300.0
2014-12-23 10:00:00,76.56,76.75,76.37,76.49,129600.0,49.0179,49.1396,48.8963,48.9731,129600.0
2014-12-23 10:30:00,76.48,76.84,76.36,76.81,110700.0,48.9667,49.1972,48.8899,49.178,110700.0
2014-12-23 11:00:00,76.8,76.84,76.63,76.73,82000.0,49.1716,49.1972,49.0627,49.1268,82000.0
2014-12-23 11:30:00,76.7,76.89,76.58,76.64,90200.0,49.1076,49.2292,49.0307,49.0691,90200.0
2014-12-23 12:00:00,76.65,76.93,76.64,76.93,66600.0,49.0755,49.2548,49.0691,49.2548,66600.0
2014-12-23 12:30:00,76.93,77.1,76.8,77.04,88100.0,49.2548,49.3637,49.1716,49.3252,88100.0
2014-12-23 13:00:00,77.04,77.08,76.66,76.81,76200.0,49.3252,49.3509,49.082,49.178,76200.0
2014-12-23 13:30:00,76.82,76.94,76.74,76.88,69300.0,49.1844,49.2612,49.1332,49.2228,69300.0
2014-12-23 14:00:00,76.88,77.21,76.81,77.2,114100.0,49.2228,49.4341,49.178,49.4277,114100.0
2014-12-23 14:30:00,77.2,77.22,77.0,77.04,65000.0,49.4277,49.4405,49.2996,49.3252,65000.0
2014-12-23 15:00:00,77.03,77.1,76.97,77.02,161000.0,49.3188,49.3637,49.2804,49.3124,161000.0
2014-12-23 15:30:00,77.02,77.06,76.86,76.87,211600.0,49.3124,49.3381,49.21,49.2164,211600.0
2014-12-24 09:30:00,76.8,77.95,76.71,77.6,192000.0,49.1716,49.9079,49.114,49.6838,192000.0
2014-12-24 10:00:00,77.6,77.95,77.43,77.79,125500.0,49.6838,49.9079,49.5749,49.8054,125500.0
2014-12-24 10:30:00,77.78,78.17,77.64,77.87,113500.0,49.799,50.0487,49.7094,49.8567,113500.0
2014-12-24 11:00:00,77.87,78.12,77.83,78.12,80900.0,49.8567,50.0167,49.831,50.0167,80900.0
2014-12-24 11:30:00,78.12,78.35,77.7,77.86,105400.0,50.0167,50.164,49.7478,49.8503,105400.0
2014-12-24 12:00:00,77.88,78.24,77.74,78.23,146700.0,49.8631,50.0936,49.7734,50.0872,146700.0
2014-12-24 12:30:00,78.23,78.66,78.21,78.39,376800.0,50.0872,50.3625,50.0743,50.1896,376800.0
2014-12-26 09:30:00,78.48,79.68,78.24,79.51,214900.0,50.2472,51.0155,50.0936,50.9067,214900.0
2014-12-26 10:00:00,79.52,79.85,79.16,79.57,202300.0,50.9131,51.1244,50.6826,50.9451,202300.0
2014-12-26 10:30:00,79.54,79.7,79.32,79.37,156000.0,50.9259,51.0283,50.785,50.817,156000.0
2014-12-26 11:00:00,79.39,79.66,79.24,79.48,116800.0,50.8298,51.0027,50.7338,50.8875,116800.0
2014-12-26 11:30:00,79.45,79.59,79.31,79.53,114000.0,50.8683,50.9579,50.7786,50.9195,114000.0
2014-12-26 12:00:00,79.52,79.79,79.43,79.61,101200.0,50.9131,51.0859,50.8555,50.9707,101200.0
2014-12-26 12:30:00,79.62,79.73,79.39,79.43,96200.0,50.9771,51.0475,50.8298,50.8555,96200.0
2014-12-26 13:00:00,79.4,79.65,79.39,79.45,224400.0,50.8362,50.9963,50.8298,50.8683,224400.0
2014-12-26 13:30:00,79.45,79.58,79.21,79.31,189600.0,50.8683,50.9515,50.7146,50.7786,189600.0
2014-12-26 14:00:00,79.31,79.38,79.13,79.24,91100.0,50.7786,50.8234,50.6634,50.7338,91100.0
2014-12-26 14:30:00,79.23,79.42,79.16,79.21,364700.0,50.7274,50.8491,50.6826,50.7146,364700.0
2014-12-26 15:00:00,79.21,79.26,79.12,79.21,301200.0,50.7146,50.7466,50.657,50.7146,301200.0
2014-12-26 15:30:00,79.21,79.43,79.17,79.3,664300.0,50.7146,50.8555,50.689,50.7722,664300.0
2014-12-29 09:30:00,79.24,80.89,79.24,80.34,342900.0,50.7338,51.7902,50.7338,51.4381,342900.0
2014-12-29 10:00:00,80.38,80.54,80.07,80.17,174300.0,51.4637,51.5661,51.2652,51.3292,174300.0
2014-12-29 10:30:00,80.15,80.34,79.98,80.29,123700.0,51.3164,51.4381,51.2076,51.4061,123700.0
2014-12-29 11:00:00,80.28,80.29,80.08,80.27,84300.0,51.3997,51.4061,51.2716,51.3933,84300.0
2014-12-29 11:30:00,80.27,80.41,80.22,80.41,118500.0,51.3933,51.4829,51.3613,51.4829,118500.0
2014-12-29 12:00:00,80.41,80.47,80.21,80.39,104300.0,51.4829,51.5213,51.3549,51.4701,104300.0
2014-12-29 12:30:00,80.4,80.45,80.29,80.39,79200.0,51.4765,51.5085,51.4061,51.4701,79200.0
2014-12-29 13:00:00,80.38,80.57,80.25,80.42,63800.0,51.4637,51.5853,51.3805,51.4893,63800.0
2014-12-29 13:30:00,80.42,80.75,80.41,80.72,86500.0,51.4893,51.7006,51.4829,51.6814,86500.0
2014-12-29 14:00:00,80.72,80.88,80.57,80.59,210700.0,51.6814,51.7838,51.5853,51.5982,210700.0
2014-12-29 14:30:00,80.59,80.6,79.9,80.19,229100.0,51.5982,51.6046,51.1564,51.3421,229100.0
2014-12-29 15:00:00,80.19,80.42,80.08,80.38,239900.0,51.3421,51.4893,51.2716,51.4637,239900.0
2014-12-29 15:30:00,80.39,80.45,80.22,80.25,394700.0,51.4701,51.5085,51.3613,51.3805,394700.0
2014-12-30 09:30:00,79.95,80.13,78.9,79.26,190400.0,51.1884,51.3036,50.5161,50.7466,190400.0
2014-12-30 10:00:00,79.27,79.54,79.14,79.2,131100.0,50.753,50.9259,50.6698,50.7082,131100.0
2014-12-30 10:30:00,79.19,79.34,79.12,79.2,151300.0,50.7018,50.7978,50.657,50.7082,151300.0
2014-12-30 11:00:00,79.22,79.27,78.72,78.87,123900.0,50.721,50.753,50.4009,50.4969,123900.0
2014-12-30 11:30:00,78.89,78.94,78.64,78.87,90800.0,50.5097,50.5417,50.3497,50.4969,90800.0
2014-12-30 12:00:00,78.88,78.93,78.78,78.88,74500.0,50.5033,50.5353,50.4393,50.5033,74500.0
2014-12-30 12:30:00,78.87,78.89,78.6,78.6,60100.0,50.4969,50.5097,50.324,50.324,60100.0
2014-12-30 13:00:00,78.6,78.6,78.26,78.29,81500.0,50.324,50.324,50.1064,50.1256,81500.0
2014-12-30 13:30:00,78.29,78.31,78.03,78.12,141300.0,50.1256,50.1384,49.9591,50.0167,141300.0
2014-12-30 14:00:00,78.12,78.25,78.07,78.14,81100.0,50.0167,50.1,49.9847,50.0295,81100.0
2014-12-30 14:30:00,78.15,78.45,78.14,78.38,72700.0,50.0359,50.228,50.0295,50.1832,72700.0
2014-12-30 15:00:00,78.39,78.48,78.29,78.32,74100.0,50.1896,50.2472,50.1256,50.1448,74100.0
2014-12-30 15:30:00,78.33,78.34,78.17,78.3,292100.0,50.1512,50.1576,50.0487,50.132,292100.0
2014-12-31 09:30:00,78.37,78.51,77.82,77.9,160200.0,50.1768,50.2664,49.8246,49.8759,160200.0
2014-12-31 10:00:00,77.94,78.09,77.64,77.84,135000.0,49.9015,49.9975,49.7094,49.8375,135000.0
2014-12-31 10:30:00,77.85,78.23,77.84,78.03,66600.0,49.8439,50.0872,49.8375,49.9591,66600.0
2014-12-31 11:00:00,78.02,78.3,78.0,78.15,47000.0,49.9527,50.132,49.9399,50.0359,47000.0
2014-12-31 11:30:00,78.15,78.15,77.88,77.95,40400.0,50.0359,50.0359,49.8631,49.9079,40400.0
2014-12-31 12:00:00,77.98,78.04,77.45,77.65,73000.0,49.9271,49.9655,49.5878,49.7158,73000.0
2014-12-31 12:30:00,77.63,77.72,77.55,77.61,48100.0,49.703,49.7606,49.6518,49.6902,48100.0
2014-12-31 13:00:00,77.62,77.94,77.62,77.75,111700.0,49.6966,49.9015,49.6966,49.7798,111700.0
2014-12-31 13:30:00,77.75,77.77,77.36,77.45,53700.0,49.7798,49.7926,49.5301,49.5878,53700.0
2014-12-31 14:00:00,77.46,77.55,77.19,77.28,65300.0,49.5942,49.6518,49.4213,49.4789,65300.0
2014-12-31 14:30:00,77.27,77.34,77.01,77.26,105300.0,49.4725,49.5173,49.306,49.4661,105300.0
2014-12-31 15:00:00,77.26,77.38,77.12,77.32,130400.0,49.4661,49.5429,49.3765,49.5045,130400.0
2014-12-31 15:30:00,77.33,77.38,76.8,76.89,395400.0,49.5109,49.5429,49.1716,49.2292,395400.0
2015-01-02 09:30:00,77.26,77.37,76.8,77.17,160100.0,49.4661,49.5365,49.1716,49.4085,160100.0
2015-01-02 10:00:00,77.12,77.35,76.86,77.34,136700.0,49.3765,49.5237,49.21,49.5173,136700.0
2015-01-02 10:30:00,77.33,77.47,76.98,77.21,141700.0,49.5109,49.6006,49.2868,49.4341,141700.0
2015-01-02 11:00:00,77.22,77.28,77.03,77.11,85100.0,49.4405,49.4789,49.3188,49.3701,85100.0
2015-01-02 11:30:00,77.17,77.27,76.92,76.93,89200.0,49.4085,49.4725,49.2484,49.2548,89200.0
2015-01-02 12:00:00,76.97,77.15,76.9,77.06,54300.0,49.2804,49.3957,49.2356,49.3381,54300.0
2015-01-02 12:30:00,77.07,77.25,76.96,76.98,68900.0,49.3445,49.4597,49.274,49.2868,68900.0
2015-01-02 13:00:00,77.01,77.07,76.58,76.63,104600.0,49.306,49.3445,49.0307,49.0627,104600.0
2015-01-02 13:30:00,76.58,76.82,76.53,76.72,108400.0,49.0307,49.1844,48.9987,49.1204,108400.0
2015-01-02 14:00:00,76.71,76.87,76.63,76.7,120100.0,49.114,49.2164,49.0627,49.1076,120100.0
2015-01-02 14:30:00,76.7,77.02,76.68,76.96,105600.0,49.1076,49.3124,49.0948,49.274,105600.0
2015-01-02 15:00:00,76.96,77.13,76.75,77.12,101000.0,49.274,49.3829,49.1396,49.3765,101000.0
2015-01-02 15:30:00,77.15,77.6,77.11,77.45,454500.0,49.3957,49.6838,49.3701,49.5878,454500.0
2015-01-05 09:30:00,77.28,77.6,76.82,76.82,232900.0,49.4789,49.6838,49.1844,49.1844,232900.0
2015-01-05 10:00:00,76.79,77.12,76.74,76.96,197800.0,49.1652,49.3765,49.1332,49.274,197800.0
2015-01-05 10:30:00,76.94,76.94,76.62,76.71,168000.0,49.2612,49.2612,49.0563,49.114,168000.0
2015-01-05 11:00:00,76.72,76.96,76.55,76.64,131900.0,49.1204,49.274,49.0115,49.0691,131900.0
2015-01-05 11:30:00,76.62,77.03,76.58,76.95,129800.0,49.0563,49.3188,49.0307,49.2676,129800.0
2015-01-05 12:00:00,76.91,77.0,76.72,76.74,97700.0,49.242,49.2996,49.1204,49.1332,97700.0
2015-01-05 12:30:00,76.7,76.7,76.42,76.51,85700.0,49.1076,49.1076,48.9283,48.9859,85700.0
2015-01-05 13:00:00,76.55,76.68,76.35,76.45,116300.0,49.0115,49.0948,48.8835,48.9475,116300.0
2015-01-05 13:30:00,76.45,76.71,76.41,76.6,100900.0,48.9475,49.114,48.9219,49.0435,100900.0
2015-01-05 14:00:00,76.63,76.75,76.49,76.67,162500.0,49.0627,49.1396,48.9731,49.0884,162500.0
2015-01-05 14:30:00,76.65,76.68,76.33,76.33,122700.0,49.0755,49.0948,48.8707,48.8707,122700.0
2015-01-05 15:00:00,76.31,76.66,76.3,76.46,203500.0,48.8579,49.082,48.8515,48.9539,203500.0
2015-01-05 15:30:00,76.47,76.82,76.46,76.56,280300.0,48.9603,49.1844,48.9539,49.0179,280300.0
2015-01-06 09:30:00,76.79,77.67,76.54,77.49,216900.0,49.1652,49.7286,49.0051,49.6134,216900.0
2015-01-06 10:00:00,77.49,77.94,77.18,77.78,155100.0,49.6134,49.9015,49.4149,49.799,155100.0
2015-01-06 10:30:00,77.76,77.78,77.31,77.35,149700.0,49.7862,49.799,49.4981,49.5237,149700.0
2015-01-06 11:00:00,77.34,77.41,77.01,77.12,131200.0,49.5173,49.5621,49.306,49.3765,131200.0
2015-01-06 11:30:00,77.12,77.14,76.6,76.82,184800.0,49.3765,49.3893,49.0435,49.1844,184800.0
2015-01-06 12:00:00,76.81,76.82,76.33,76.55,153600.0,49.178,49.1844,48.8707,49.0115,153600.0
2015-01-06 12:30:00,76.55,76.68,76.37,76.46,145000.0,49.0115,49.0948,48.8963,48.9539,145000.0
2015-01-06 13:00:00,76.46,76.54,76.12,76.16,190200.0,48.9539,49.0051,48.7362,48.7618,190200.0
2015-01-06 13:30:00,76.15,76.2,76.03,76.15,185000.0,48.7554,48.7874,48.6786,48.7554,185000.0
2015-01-06 14:00:00,76.14,76.28,76.09,76.19,138100.0,48.749,48.8387,48.717,48.781,138100.0
2015-01-06 14:30:00,76.21,76.63,76.19,76.53,217300.0,48.7938,49.0627,48.781,48.9987,217300.0
2015-01-06 15:00:00,76.52,76.52,76.3,76.5,370000.0,48.9923,48.9923,48.8515,48.9795,370000.0
2015-01-06 15:30:00,76.49,76.56,76.11,76.16,515400.0,48.9731,49.0179,48.7298,48.7618,515400.0
2015-01-07 09:30:00,76.37,76.58,75.72,76.44,237900.0,48.8963,49.0307,48.4801,48.9411,237900.0
2015-01-07 10:00:00,76.42,76.51,76.17,76.28,182800.0,48.9283,48.9859,48.7682,48.8387,182800.0
2015-01-07 10:30:00,76.28,76.48,76.1,76.19,171500.0,48.8387,48.9667,48.7234,48.781,171500.0
2015-01-07 11:00:00,76.2,76.22,75.77,75.86,191600.0,48.7874,48.8002,48.5121,48.5697,191600.0
2015-01-07 11:30:00,75.85,76.51,75.83,76.48,168700.0,48.5633,48.9859,48.5505,48.9667,168700.0
2015-01-07 12:00:00,76.51,76.94,76.5,76.91,120000.0,48.9859,49.2612,48.9795,49.242,120000.0
2015-01-07 12:30:00,76.94,77.01,76.79,76.88,124300.0,49.2612,49.306,49.1652,49.2228,124300.0
2015-01-07 13:00:00,76.89,76.92,76.46,76.52,130700.0,49.2292,49.2484,48.9539,48.9923,130700.0
2015-01-07 13:30:00,76.53,76.63,76.51,76.62,115200.0,48.9987,49.0627,48.9859,49.0563,115200.0
2015-01-07 14:00:00,76.62,76.73,76.38,76.68,153600.0,49.0563,49.1268,48.9027,49.0948,153600.0
2015-01-07 14:30:00,76.67,76.77,76.43,76.52,102700.0,49.0884,49.1524,48.9347,48.9923,102700.0
2015-01-07 15:00:00,76.52,76.64,76.36,76.39,129900.0,48.9923,49.0691,48.8899,48.9091,129900.0
2015-01-07 15:30:00,76.39,76.54,76.31,76.44,414800.0,48.9091,49.0051,48.8579,48.9411,414800.0
2015-01-08 09:30:00,77.06,77.51,76.88,77.4,209400.0,49.3381,49.6262,49.2228,49.5557,209400.0
2015-01-08 10:00:00,77.38,77.53,77.13,77.23,97100.0,49.5429,49.639,49.3829,49.4469,97100.0
2015-01-08 10:30:00,77.24,77.49,77.06,77.47,110400.0,49.4533,49.6134,49.3381,49.6006,110400.0
2015-01-08 11:00:00,77.49,77.74,77.48,77.65,139000.0,49.6134,49.7734,49.607,49.7158,139000.0
2015-01-08 11:30:00,77.65,77.67,77.47,77.61,95000.0,49.7158,49.7286,49.6006,49.6902,95000.0
2015-01-08 12:00:00,77.6,77.6,77.36,77.36,55000.0,49.6838,49.6838,49.5301,49.5301,55000.0
2015-01-08 12:30:00,77.38,77.52,77.37,77.48,63700.0,49.5429,49.6326,49.5365,49.607,63700.0
2015-01-08 13:00:00,77.47,77.64,77.4,77.56,76700.0,49.6006,49.7094,49.5557,49.6582,76700.0
2015-01-08 13:30:00,77.58,77.61,77.28,77.36,100500.0,49.671,49.6902,49.4789,49.5301,100500.0
2015-01-08 14:00:00,77.37,77.45,77.27,77.44,105100.0,49.5365,49.5878,49.4725,49.5813,105100.0
2015-01-08 14:30:00,77.44,77.72,77.43,77.56,132600.0,49.5813,49.7606,49.5749,49.6582,132600.0
2015-01-08 15:00:00,77.55,77.58,77.41,77.51,172100.0,49.6518,49.671,49.5621,49.6262,172100.0
2015-01-08 15:30:00,77.51,77.51,77.24,77.38,353400.0,49.6262,49.6262,49.4533,49.5429,353400.0
2015-01-09 09:30:00,77.55,77.69,76.88,76.94,165300.0,49.6518,49.7414,49.2228,49.2612,165300.0
2015-01-09 10:00:00,76.93,76.94,76.47,76.52,148300.0,49.2548,49.2612,48.9603,48.9923,148300.0
2015-01-09 10:30:00,76.49,76.62,76.21,76.55,87600.0,48.9731,49.0563,48.7938,49.0115,87600.0
2015-01-09 11:00:00,76.55,76.63,76.3,76.37,97500.0,49.0115,49.0627,48.8515,48.8963,97500.0
2015-01-09 11:30:00,76.37,76.59,76.24,76.57,95900.0,48.8963,49.0371,48.813,49.0243,95900.0
2015-01-09 12:00:00,76.57,76.89,76.55,76.73,44200.0,49.0243,49.2292,49.0115,49.1268,44200.0
2015-01-09 12:30:00,76.71,76.81,76.59,76.6,86400.0,49.114,49.178,49.0371,49.0435,86400.0
2015-01-09 13:00:00,76.59,76.88,76.56,76.77,44500.0,49.0371,49.2228,49.0179,49.1524,44500.0
2015-01-09 13:30:00,76.78,76.9,76.55,76.6,73000.0,49.1588,49.2356,49.0115,49.0435,73000.0
2015-01-09 14:00:00,76.6,76.6,76.45,76.47,78600.0,49.0435,49.0435,48.9475,48.9603,78600.0
2015-01-09 14:30:00,76.46,76.6,76.36,76.56,87700.0,48.9539,49.0435,48.8899,49.0179,87700.0
2015-01-09 15:00:00,76.57,76.83,76.53,76.58,86500.0,49.0243,49.1908,48.9987,49.0307,86500.0
2015-01-09 15:30:00,76.58,76.65,76.43,76.52,285200.0,49.0307,49.0755,48.9347,48.9923,285200.0
2015-01-12 09:30:00,76.76,76.9,75.74,75.89,170500.0,49.146,49.2356,48.4929,48.589,170500.0
2015-01-12 10:00:00,75.9,76.12,75.73,75.88,84400.0,48.5954,48.7362,48.4865,48.5826,84400.0
2015-01-12 10:30:00,75.88,76.18,75.79,76.18,108900.0,48.5826,48.7746,48.5249,48.7746,108900.0
2015-01-12 11:00:00,76.2,76.33,76.09,76.12,71300.0,48.7874,48.8707,48.717,48.7362,71300.0
2015-01-12 11:30:00,76.13,76.15,75.83,75.98,67100.0,48.7426,48.7554,48.5505,48.6466,67100.0
2015-01-12 12:00:00,75.98,76.25,75.95,76.18,73900.0,48.6466,48.8194,48.6274,48.7746,73900.0
2015-01-12 12:30:00,76.18,76.27,75.94,75.98,81400.0,48.7746,48.8323,48.621,48.6466,81400.0
2015-01-12 13:00:00,75.98,76.12,75.94,75.96,103600.0,48.6466,48.7362,48.621,48.6338,103600.0
2015-01-12 13:30:00,75.97,76.26,75.94,76.22,95400.0,48.6402,48.8258,48.621,48.8002,95400.0
2015-01-12 14:00:00,76.23,76.27,76.1,76.17,121300.0,48.8066,48.8323,48.7234,48.7682,121300.0
2015-01-12 14:30:00,76.17,76.51,76.11,76.46,138600.0,48.7682,48.9859,48.7298,48.9539,138600.0
2015-01-12 15:00:00,76.47,76.65,76.43,76.48,141500.0,48.9603,49.0755,48.9347,48.9667,141500.0
2015-01-12 15:30:00,76.48,76.8,76.32,76.52,388400.0,48.9667,49.1716,48.8643,48.9923,388400.0
2015-01-13 09:30:00,77.23,77.72,76.97,77.56,215000.0,49.4469,49.7606,49.2804,49.6582,215000.0
2015-01-13 10:00:00,77.59,77.64,77.36,77.4,123200.0,49.6774,49.7094,49.5301,49.5557,123200.0
2015-01-13 10:30:00,77.41,77.58,77.29,77.45,150500.0,49.5621,49.671,49.4853,49.5878,150500.0
2015-01-13 11:00:00,77.44,77.53,77.23,77.5,93100.0,49.5813,49.639,49.4469,49.6198,93100.0
2015-01-13 11:30:00,77.52,77.68,77.41,77.45,114700.0,49.6326,49.735,49.5621,49.5878,114700.0
2015-01-13 12:00:00,77.46,77.48,77.09,77.15,84700.0,49.5942,49.607,49.3573,49.3957,84700.0
2015-01-13 12:30:00,77.16,77.17,76.83,76.9,97400.0,49.4021,49.4085,49.1908,49.2356,97400.0
2015-01-13 13:00:00,76.91,76.97,76.51,76.55,75000.0,49.242,49.2804,48.9859,49.0115,75000.0
2015-01-13 13:30:00,76.55,76.56,75.94,76.22,108500.0,49.0115,49.0179,48.621,48.8002,108500.0
2015-01-13 14:00:00,76.21,76.22,75.87,76.07,109300.0,48.7938,48.8002,48.5761,48.7042,109300.0
2015-01-13 14:30:00,76.08,76.21,75.94,75.94,163700.0,48.7106,48.7938,48.621,48.621,163700.0
2015-01-13 15:00:00,75.94,76.32,75.92,76.16,165100.0,48.621,48.8643,48.6082,48.7618,165100.0
2015-01-13 15:30:00,76.15,76.63,76.15,76.47,358900.0,48.7554,49.0627,48.7554,48.9603,358900.0
2015-01-14 09:30:00,76.27,76.95,76.01,76.79,198400.0,48.8323,49.2676,48.6658,49.1652,198400.0
2015-01-14 10:00:00,76.76,76.93,76.46,76.83,117700.0,49.146,49.2548,48.9539,49.1908,117700.0
2015-01-14 10:30:00,76.8,76.83,76.36,76.51,139000.0,49.1716,49.1908,48.8899,48.9859,139000.0
2015-01-14 11:00:00,76.51,76.56,76.14,76.29,137300.0,48.9859,49.0179,48.749,48.8451,137300.0
2015-01-14 11:30:00,76.27,76.36,76.05,76.09,251100.0,48.8323,48.8899,48.6914,48.717,251100.0
2015-01-14 12:00:00,76.11,76.21,75.93,75.99,213100.0,48.7298,48.7938,48.6146,48.653,213100.0
2015-01-14 12:30:00,76.0,76.14,75.82,75.92,206900.0,48.6594,48.749,48.5441,48.6082,206900.0
2015-01-14 13:00:00,75.92,75.99,75.72,75.75,193800.0,48.6082,48.653,48.4801,48.4993,193800.0
2015-01-14 13:30:00,75.74,75.75,75.33,75.53,274000.0,48.4929,48.4993,48.2304,48.3585,274000.0
2015-01-14 14:00:00,75.53,76.06,75.53,75.93,217100.0,48.3585,48.6978,48.3585,48.6146,217100.0
2015-01-14 14:30:00,75.94,76.15,75.84,75.87,274900.0,48.621,48.7554,48.5569,48.5761,274900.0
2015-01-14 15:00:00,75.87,76.38,75.86,76.32,277300.0,48.5761,48.9027,48.5697,48.8643,277300.0
2015-01-14 15:30:00,76.3,76.53,76.15,76.44,579600.0,48.8515,48.9987,48.7554,48.9411,579600.0
2015-01-15 09:30:00,76.53,76.72,76.09,76.24,239500.0,48.9987,49.1204,48.717,48.813,239500.0
2015-01-15 10:00:00,76.24,76.52,76.02,76.49,253400.0,48.813,48.9923,48.6722,48.9731,253400.0
2015-01-15 10:30:00,76.49,76.71,76.21,76.3,225200.0,48.9731,49.114,48.7938,48.8515,225200.0
2015-01-15 11:00:00,76.28,76.42,76.12,76.28,142500.0,48.8387,48.9283,48.7362,48.8387,142500.0
2015-01-15 11:30:00,76.28,76.6,76.25,76.49,118400.0,48.8387,49.0435,48.8194,48.9731,118400.0
2015-01-15 12:00:00,76.48,76.57,76.37,76.55,104000.0,48.9667,49.0243,48.8963,49.0115,104000.0
2015-01-15 12:30:00,76.55,76.56,76.36,76.54,119400.0,49.0115,49.0179,48.8899,49.0051,119400.0
2015-01-15 13:00:00,76.55,76.74,76.49,76.49,119000.0,49.0115,49.1332,48.9731,48.9731,119000.0
2015-01-15 13:30:00,76.51,76.88,76.47,76.78,88000.0,48.9859,49.2228,48.9603,49.1588,88000.0
2015-01-15 14:00:00,76.77,77.03,76.73,76.93,170400.0,49.1524,49.3188,49.1268,49.2548,170400.0
2015-01-15 14:30:00,76.91,77.3,76.86,77.26,149100.0,49.242,49.4917,49.21,49.4661,149100.0
2015-01-15 15:00:00,77.26,77.34,77.02,77.28,132500.0,49.4661,49.5173,49.3124,49.4789,132500.0
2015-01-15 15:30:00,77.27,77.38,77.13,77.16,309900.0,49.4725,49.5429,49.3829,49.4021,309900.0
2015-01-16 09:30:00,77.22,77.6,77.22,77.39,398400.0,49.4405,49.6838,49.4405,49.5493,398400.0
2015-01-16 10:00:00,77.4,77.56,77.04,77.27,189300.0,49.5557,49.6582,49.3252,49.4725,189300.0
2015-01-16 10:30:00,77.25,77.37,77.08,77.36,123100.0,49.4597,49.5365,49.3509,49.5301,123100.0
2015-01-16 11:00:00,77.36,77.44,77.16,77.29,56600.0,49.5301,49.5813,49.4021,49.4853,56600.0
2015-01-16 11:30:00,77.28,77.48,77.19,77.24,58300.0,49.4789,49.607,49.4213,49.4533,58300.0
2015-01-16 12:00:00,77.24,77.37,77.2,77.29,55300.0,49.4533,49.5365,49.4277,49.4853,55300.0
2015-01-16 12:30:00,77.27,77.63,77.21,77.56,72300.0,49.4725,49.703,49.4341,49.6582,72300.0
2015-01-16 13:00:00,77.56,77.56,77.3,77.35,46400.0,49.6582,49.6582,49.4917,49.5237,46400.0
2015-01-16 13:30:00,77.34,77.43,77.32,77.43,82200.0,49.5173,49.5749,49.5045,49.5749,82200.0
2015-01-16 14:00:00,77.43,77.47,77.3,77.32,127300.0,49.5749,49.6006,49.4917,49.5045,127300.0
2015-01-16 14:30:00,77.33,77.33,76.91,76.96,172400.0,49.5109,49.5109,49.242,49.274,172400.0
2015-01-16 15:00:00,76.96,77.25,76.83,77.22,288300.0,49.274,49.4597,49.1908,49.4405,288300.0
2015-01-16 15:30:00,77.22,77.81,77.2,77.75,427000.0,49.4405,49.8182,49.4277,49.7798,427000.0
2015-01-20 09:30:00,78.0,78.06,77.4,77.44,148800.0,49.9399,49.9783,49.5557,49.5813,148800.0
2015-01-20 10:00:00,77.41,77.95,77.3,77.94,98600.0,49.5621,49.9079,49.4917,49.9015,98600.0
2015-01-20 10:30:00,77.9,77.93,77.5,77.68,79500.0,49.8759,49.8951,49.6198,49.735,79500.0
2015-01-20 11:00:00,77.68,77.92,77.58,77.87,132500.0,49.735,49.8887,49.671,49.8567,132500.0
2015-01-20 11:30:00,77.86,77.89,77.49,77.59,119700.0,49.8503,49.8695,49.6134,49.6774,119700.0
2015-01-20 12:00:00,77.57,77.74,77.48,77.71,99900.0,49.6646,49.7734,49.607,49.7542,99900.0
2015-01-20 12:30:00,77.72,77.78,77.56,77.67,76700.0,49.7606,49.799,49.6582,49.7286,76700.0
2015-01-20 13:00:00,77.66,77.86,77.62,77.83,94400.0,49.7222,49.8503,49.6966,49.831,94400.0
2015-01-20 13:30:00,77.84,77.91,77.69,77.72,53900.0,49.8375,49.8823,49.7414,49.7606,53900.0
2015-01-20 14:00:00,77.71,77.94,77.69,77.87,61600.0,49.7542,49.9015,49.7414,49.8567,61600.0
2015-01-20 14:30:00,77.87,78.16,77.87,78.15,112200.0,49.8567,50.0423,49.8567,50.0359,112200.0
2015-01-20 15:00:00,78.16,78.39,78.1,78.36,129000.0,50.0423,50.1896,50.0039,50.1704,129000.0
2015-01-20 15:30:00,78.36,78.39,78.21,78.37,269000.0,50.1704,50.1896,50.0743,50.1768,269000.0
2015-01-21 09:30:00,78.0,78.57,77.47,78.41,148000.0,49.9399,50.3048,49.6006,50.2024,148000.0
2015-01-21 10:00:00,78.37,78.75,78.21,78.65,93700.0,50.1768,50.4201,50.0743,50.3561,93700.0
2015-01-21 10:30:00,78.65,78.96,78.51,78.91,157900.0,50.3561,50.5545,50.2664,50.5225,157900.0
2015-01-21 11:00:00,78.92,78.96,78.71,78.79,130500.0,50.5289,50.5545,50.3945,50.4457,130500.0
2015-01-21 11:30:00,78.79,79.15,78.79,79.1,108200.0,50.4457,50.6762,50.4457,50.6442,108200.0
2015-01-21 12:00:00,79.06,79.17,78.78,78.92,98200.0,50.6186,50.689,50.4393,50.5289,98200.0
2015-01-21 12:30:00,78.91,78.95,78.57,78.66,71700.0,50.5225,50.5481,50.3048,50.3625,71700.0
2015-01-21 13:00:00,78.65,78.87,78.54,78.55,87500.0,50.3561,50.4969,50.2856,50.292,87500.0
2015-01-21 13:30:00,78.55,78.74,78.42,78.61,81800.0,50.292,50.4137,50.2088,50.3304,81800.0
2015-01-21 14:00:00,78.61,78.81,78.49,78.79,90900.0,50.3304,50.4585,50.2536,50.4457,90900.0
2015-01-21 14:30:00,78.79,78.98,78.55,78.96,105500.0,50.4457,50.5673,50.292,50.5545,105500.0
2015-01-21 15:00:00,78.98,79.13,78.85,79.09,192700.0,50.5673,50.6634,50.4841,50.6378,192700.0
2015-01-21 15:30:00,79.09,79.43,79.06,79.29,358700.0,50.6378,50.8555,50.6186,50.7658,358700.0
2015-01-22 09:30:00,79.44,79.71,78.62,78.82,144400.0,50.8619,51.0347,50.3369,50.4649,144400.0
2015-01-22 10:00:00,78.84,79.04,78.62,78.97,132800.0,50.4777,50.6058,50.3369,50.5609,132800.0
2015-01-22 10:30:00,78.95,79.22,78.69,79.02,145100.0,50.5481,50.721,50.3817,50.593,145100.0
2015-01-22 11:00:00,79.0,79.04,78.37,78.51,115900.0,50.5801,50.6058,50.1768,50.2664,115900.0
2015-01-22 11:30:00,78.49,78.52,78.19,78.35,122600.0,50.2536,50.2728,50.0615,50.164,122600.0
2015-01-22 12:00:00,78.34,78.49,78.12,78.49,119100.0,50.1576,50.2536,50.0167,50.2536,119100.0
2015-01-22 12:30:00,78.49,78.5,78.24,78.31,81900.0,50.2536,50.26,50.0936,50.1384,81900.0
2015-01-22 13:00:00,78.32,78.58,78.31,78.47,93300.0,50.1448,50.3112,50.1384,50.2408,93300.0
2015-01-22 13:30:00,78.48,78.57,78.37,78.57,116000.0,50.2472,50.3048,50.1768,50.3048,116000.0
2015-01-22 14:00:00,78.56,78.61,78.27,78.31,104000.0,50.2984,50.3304,50.1128,50.1384,104000.0
2015-01-22 14:30:00,78.33,78.64,78.33,78.62,115300.0,50.1512,50.3497,50.1512,50.3369,115300.0
2015-01-22 15:00:00,78.63,78.79,78.6,78.77,190400.0,50.3433,50.4457,50.324,50.4329,190400.0
2015-01-22 15:30:00,78.78,78.81,78.6,78.74,264300.0,50.4393,50.4585,50.324,50.4137,264300.0
2015-01-23 09:30:00,78.96,79.25,78.42,79.2,167200.0,50.5545,50.7402,50.2088,50.7082,167200.0
2015-01-23 10:00:00,79.2,79.32,79.09,79.25,68200.0,50.7082,50.785,50.6378,50.7402,68200.0
2015-01-23 10:30:00,79.26,79.45,79.06,79.37,67900.0,50.7466,50.8683,50.6186,50.817,67900.0
2015-01-23 11:00:00,79.34,79.39,79.17,79.35,63300.0,50.7978,50.8298,50.689,50.8042,63300.0
2015-01-23 11:30:00,79.37,79.37,79.07,79.11,93200.0,50.817,50.817,50.625,50.6506,93200.0
2015-01-23 12:00:00,79.13,79.38,79.12,79.36,51300.0,50.6634,50.8234,50.657,50.8106,51300.0
2015-01-23 12:30:00,79.36,79.53,79.31,79.43,61700.0,50.8106,50.9195,50.7786,50.8555,61700.0
2015-01-23 13:00:00,79.4,79.45,79.27,79.43,67400.0,50.8362,50.8683,50.753,50.8555,67400.0
2015-01-23 13:30:00,79.43,79.54,79.3,79.44,55300.0,50.8555,50.9259,50.7722,50.8619,55300.0
2015-01-23 14:00:00,79.44,79.54,79.32,79.42,55200.0,50.8619,50.9259,50.785,50.8491,55200.0
2015-01-23 14:30:00,79.43,79.43,79.21,79.21,61000.0,50.8555,50.8555,50.7146,50.7146,61000.0
2015-01-23 15:00:00,79.21,79.28,79.13,79.25,84900.0,50.7146,50.7594,50.6634,50.7402,84900.0
2015-01-23 15:30:00,79.24,79.26,79.07,79.09,197400.0,50.7338,50.7466,50.625,50.6378,197400.0
2015-01-26 09:30:00,78.76,79.09,77.98,78.08,187800.0,50.4265,50.6378,49.9271,49.9911,187800.0
2015-01-26 10:00:00,78.08,78.38,78.08,78.29,55100.0,49.9911,50.1832,49.9911,50.1256,55100.0
2015-01-26 10:30:00,78.27,78.65,78.27,78.52,126100.0,50.1128,50.3561,50.1128,50.2728,126100.0
2015-01-26 11:00:00,78.52,78.6,78.4,78.52,60100.0,50.2728,50.324,50.196,50.2728,60100.0
2015-01-26 11:30:00,78.52,78.68,78.45,78.63,69900.0,50.2728,50.3753,50.228,50.3433,69900.0
2015-01-26 12:00:00,78.63,78.66,78.49,78.53,52200.0,50.3433,50.3625,50.2536,50.2792,52200.0
2015-01-26 12:30:00,78.55,78.56,78.36,78.47,55400.0,50.292,50.2984,50.1704,50.2408,55400.0
2015-01-26 13:00:00,78.44,78.63,78.38,78.61,49600.0,50.2216,50.3433,50.1832,50.3304,49600.0
2015-01-26 13:30:00,78.63,78.86,78.63,78.78,63400.0,50.3433,50.4905,50.3433,50.4393,63400.0
2015-01-26 14:00:00,78.78,78.79,78.49,78.74,80900.0,50.4393,50.4457,50.2536,50.4137,80900.0
2015-01-26 14:30:00,78.74,78.9,78.72,78.8,96100.0,50.4137,50.5161,50.4009,50.4521,96100.0
2015-01-26 15:00:00,78.8,78.86,78.71,78.85,122800.0,50.4521,50.4905,50.3945,50.4841,122800.0
2015-01-26 15:30:00,78.84,78.98,78.77,78.94,249400.0,50.4777,50.5673,50.4329,50.5417,249400.0
2015-01-27 09:30:00,78.73,79.3,78.26,78.95,101900.0,50.4073,50.7722,50.1064,50.5481,101900.0
2015-01-27 10:00:00,78.95,79.24,78.91,79.02,79200.0,50.5481,50.7338,50.5225,50.593,79200.0
2015-01-27 10:30:00,79.03,79.04,78.52,78.69,95100.0,50.5994,50.6058,50.2728,50.3817,95100.0
2015-01-27 11:00:00,78.68,78.78,78.49,78.69,60600.0,50.3753,50.4393,50.2536,50.3817,60600.0
2015-01-27 11:30:00,78.66,78.97,78.63,78.82,83800.0,50.3625,50.5609,50.3433,50.4649,83800.0
2015-01-27 12:00:00,78.82,79.13,78.81,79.12,60500.0,50.4649,50.6634,50.4585,50.657,60500.0
2015-01-27 12:30:00,79.13,79.2,79.01,79.17,48600.0,50.6634,50.7082,50.5865,50.689,48600.0
2015-01-27 13:00:00,79.2,79.27,79.01,79.18,44200.0,50.7082,50.753,50.5865,50.6954,44200.0
2015-01-27 13:30:00,79.19,79.22,79.05,79.22,59500.0,50.7018,50.721,50.6122,50.721,59500.0
2015-01-27 14:00:00,79.21,79.4,79.12,79.29,68200.0,50.7146,50.8362,50.657,50.7658,68200.0
2015-01-27 14:30:00,79.29,79.3,79.0,79.0,59100.0,50.7658,50.7722,50.5801,50.5801,59100.0
2015-01-27 15:00:00,79.01,79.1,78.91,78.91,71800.0,50.5865,50.6442,50.5225,50.5225,71800.0
2015-01-27 15:30:00,78.91,79.17,78.91,79.0,243200.0,50.5225,50.689,50.5225,50.5801,243200.0
2015-01-28 09:30:00,79.0,79.77,78.97,79.63,131000.0,50.5801,51.0731,50.5609,50.9835,131000.0
2015-01-28 10:00:00,79.66,79.9,79.57,79.63,82100.0,51.0027,51.1564,50.9451,50.9835,82100.0
2015-01-28 10:30:00,79.63,79.64,78.74,78.91,78200.0,50.9835,50.9899,50.4137,50.5225,78200.0
2015-01-28 11:00:00,78.92,79.04,78.79,78.95,78300.0,50.5289,50.6058,50.4457,50.5481,78300.0
2015-01-28 11:30:00,78.96,79.39,78.96,79.24,61800.0,50.5545,50.8298,50.5545,50.7338,61800.0
2015-01-28 12:00:00,79.23,79.32,79.08,79.31,42500.0,50.7274,50.785,50.6314,50.7786,42500.0
2015-01-28 12:30:00,79.32,79.34,79.14,79.2,37900.0,50.785,50.7978,50.6698,50.7082,37900.0
2015-01-28 13:00:00,79.19,79.19,78.86,78.87,57500.0,50.7018,50.7018,50.4905,50.4969,57500.0
2015-01-28 13:30:00,78.86,79.08,78.83,78.83,63300.0,50.4905,50.6314,50.4713,50.4713,63300.0
2015-01-28 14:00:00,78.9,79.17,78.55,78.59,92500.0,50.5161,50.689,50.292,50.3176,92500.0
2015-01-28 14:30:00,78.58,78.89,78.48,78.73,121400.0,50.3112,50.5097,50.2472,50.4073,121400.0
2015-01-28 15:00:00,78.72,78.83,78.29,78.35,110100.0,50.4009,50.4713,50.1256,50.164,110100.0
2015-01-28 15:30:00,78.36,78.39,77.7,77.88,493900.0,50.1704,50.1896,49.7478,49.8631,493900.0
2015-01-29 09:30:00,77.95,78.53,77.62,77.66,137800.0,49.9079,50.2792,49.6966,49.7222,137800.0
2015-01-29 10:00:00,77.66,78.13,77.61,77.9,87500.0,49.7222,50.0231,49.6902,49.8759,87500.0
2015-01-29 10:30:00,77.92,77.99,77.35,77.71,77600.0,49.8887,49.9335,49.5237,49.7542,77600.0
2015-01-29 11:00:00,77.71,78.05,77.54,77.94,72600.0,49.7542,49.9719,49.6454,49.9015,72600.0
2015-01-29 11:30:00,77.95,78.37,77.95,78.24,94700.0,49.9079,50.1768,49.9079,50.0936,94700.0
2015-01-29 12:00:00,78.23,78.52,78.23,78.36,83400.0,50.0872,50.2728,50.0872,50.1704,83400.0
2015-01-29 12:30:00,78.34,78.39,78.2,78.36,80200.0,50.1576,50.1896,50.0679,50.1704,80200.0
2015-01-29 13:00:00,78.36,78.85,78.34,78.81,69600.0,50.1704,50.4841,50.1576,50.4585,69600.0
2015-01-29 13:30:00,78.82,78.98,78.64,78.94,72500.0,50.4649,50.5673,50.3497,50.5417,72500.0
2015-01-29 14:00:00,78.94,78.96,78.71,78.89,77200.0,50.5417,50.5545,50.3945,50.5097,77200.0
2015-01-29 14:30:00,78.9,79.0,78.74,78.84,92900.0,50.5161,50.5801,50.4137,50.4777,92900.0
2015-01-29 15:00:00,78.85,79.17,78.77,79.16,123200.0,50.4841,50.689,50.4329,50.6826,123200.0
2015-01-29 15:30:00,79.13,79.27,79.02,79.14,246800.0,50.6634,50.753,50.593,50.6698,246800.0
2015-01-30 09:30:00,78.82,78.85,78.5,78.56,142700.0,50.4649,50.4841,50.26,50.2984,142700.0
2015-01-30 10:00:00,78.54,78.71,78.15,78.34,144200.0,50.2856,50.3945,50.0359,50.1576,144200.0
2015-01-30 10:30:00,78.32,78.41,78.01,78.13,101200.0,50.1448,50.2024,49.9463,50.0231,101200.0
2015-01-30 11:00:00,78.14,78.16,77.71,77.98,133400.0,50.0295,50.0423,49.7542,49.9271,133400.0
2015-01-30 11:30:00,78.0,78.22,77.76,78.19,106500.0,49.9399,50.0807,49.7862,50.0615,106500.0
2015-01-30 12:00:00,78.23,78.73,78.23,78.61,77000.0,50.0872,50.4073,50.0872,50.3304,77000.0
2015-01-30 12:30:00,78.6,78.7,78.2,78.22,114400.0,50.324,50.3881,50.0679,50.0807,114400.0
2015-01-30 13:00:00,78.24,78.42,78.16,78.33,37700.0,50.0936,50.2088,50.0423,50.1512,37700.0
2015-01-30 13:30:00,78.33,78.45,78.16,78.35,68500.0,50.1512,50.228,50.0423,50.164,68500.0
2015-01-30 14:00:00,78.37,78.51,78.12,78.51,120000.0,50.1768,50.2664,50.0167,50.2664,120000.0
2015-01-30 14:30:00,78.53,78.55,77.68,77.74,164500.0,50.2792,50.292,49.735,49.7734,164500.0
2015-01-30 15:00:00,77.73,77.92,77.24,77.51,238000.0,49.767,49.8887,49.4533,49.6262,238000.0
2015-01-30 15:30:00,77.51,77.57,76.82,76.91,551600.0,49.6262,49.6646,49.1844,49.242,551600.0
2015-02-02 09:30:00,76.93,77.22,76.44,76.94,213100.0,49.2548,49.4405,48.9411,49.2612,213100.0
2015-02-02 10:00:00,76.96,77.25,76.51,76.83,241700.0,49.274,49.4597,48.9859,49.1908,241700.0
2015-02-02 10:30:00,76.83,77.46,76.75,77.38,211000.0,49.1908,49.5942,49.1396,49.5429,211000.0
2015-02-02 11:00:00,77.38,77.79,77.32,77.79,128100.0,49.5429,49.8054,49.5045,49.8054,128100.0
2015-02-02 11:30:00,77.82,78.04,77.66,77.92,118900.0,49.8246,49.9655,49.7222,49.8887,118900.0
2015-02-02 12:00:00,77.92,77.92,77.21,77.33,118200.0,49.8887,49.8887,49.4341,49.5109,118200.0
2015-02-02 12:30:00,77.34,77.53,77.15,77.17,94300.0,49.5173,49.639,49.3957,49.4085,94300.0
2015-02-02 13:00:00,77.16,77.48,76.99,77.26,102000.0,49.4021,49.607,49.2932,49.4661,102000.0
2015-02-02 13:30:00,77.28,77.34,76.71,76.8,94600.0,49.4789,49.5173,49.114,49.1716,94600.0
2015-02-02 14:00:00,76.8,77.18,76.75,77.18,97200.0,49.1716,49.4149,49.1396,49.4149,97200.0
2015-02-02 14:30:00,77.17,77.22,76.88,76.98,109800.0,49.4085,49.4405,49.2228,49.2868,109800.0
2015-02-02 15:00:00,76.97,77.22,76.91,77.16,105000.0,49.2804,49.4405,49.242,49.4021,105000.0
2015-02-02 15:30:00,77.16,77.74,77.11,77.71,464800.0,49.4021,49.7734,49.3701,49.7542,464800.0
2015-02-03 09:30:00,77.65,78.07,77.12,78.07,157300.0,49.7158,49.9847,49.3765,49.9847,157300.0
2015-02-03 10:00:00,78.12,78.12,77.61,77.86,187200.0,50.0167,50.0167,49.6902,49.8503,187200.0
2015-02-03 10:30:00,77.86,77.9,77.6,77.75,148100.0,49.8503,49.8759,49.6838,49.7798,148100.0
2015-02-03 11:00:00,77.74,78.5,77.74,78.4,204200.0,49.7734,50.26,49.7734,50.196,204200.0
2015-02-03 11:30:00,78.39,78.48,78.15,78.24,163500.0,50.1896,50.2472,50.0359,50.0936,163500.0
2015-02-03 12:00:00,78.24,78.27,78.0,78.02,113500.0,50.0936,50.1128,49.9399,49.9527,113500.0
2015-02-03 12:30:00,78.01,78.38,77.9,78.31,102200.0,49.9463,50.1832,49.8759,50.1384,102200.0
2015-02-03 13:00:00,78.31,78.88,78.24,78.75,159700.0,50.1384,50.5033,50.0936,50.4201,159700.0
2015-02-03 13:30:00,78.77,78.8,78.51,78.74,136700.0,50.4329,50.4521,50.2664,50.4137,136700.0
2015-02-03 14:00:00,78.74,78.85,78.45,78.48,185400.0,50.4137,50.4841,50.228,50.2472,185400.0
2015-02-03 14:30:00,78.48,78.49,78.22,78.31,193500.0,50.2472,50.2536,50.0807,50.1384,193500.0
2015-02-03 15:00:00,78.31,78.6,78.22,78.52,214800.0,50.1384,50.324,50.0807,50.2728,214800.0
2015-02-03 15:30:00,78.52,78.6,78.31,78.56,440000.0,50.2728,50.324,50.1384,50.2984,440000.0
2015-02-04 09:30:00,78.16,78.55,77.95,78.36,179100.0,50.0423,50.292,49.9079,50.1704,179100.0
2015-02-04 10:00:00,78.37,78.76,78.37,78.59,154200.0,50.1768,50.4265,50.1768,50.3176,154200.0
2015-02-04 10:30:00,78.59,78.85,78.51,78.64,139400.0,50.3176,50.4841,50.2664,50.3497,139400.0
2015-02-04 11:00:00,78.64,78.64,78.36,78.47,99000.0,50.3497,50.3497,50.1704,50.2408,99000.0
2015-02-04 11:30:00,78.47,78.57,78.29,78.56,128200.0,50.2408,50.3048,50.1256,50.2984,128200.0
2015-02-04 12:00:00,78.56,78.6,78.32,78.33,75400.0,50.2984,50.324,50.1448,50.1512,75400.0
2015-02-04 12:30:00,78.33,78.35,77.97,78.04,70900.0,50.1512,50.164,49.9207,49.9655,70900.0
2015-02-04 13:00:00,78.05,78.08,77.59,77.98,121400.0,49.9719,49.9911,49.6774,49.9271,121400.0
2015-02-04 13:30:00,77.99,78.0,77.78,77.87,106100.0,49.9335,49.9399,49.799,49.8567,106100.0
2015-02-04 14:00:00,77.88,78.02,77.64,77.83,109000.0,49.8631,49.9527,49.7094,49.831,109000.0
2015-02-04 14:30:00,77.83,77.87,77.57,77.66,105200.0,49.831,49.8567,49.6646,49.7222,105200.0
2015-02-04 15:00:00,77.65,78.01,77.53,78.01,90100.0,49.7158,49.9463,49.639,49.9463,90100.0
2015-02-04 15:30:00,78.01,78.11,77.38,77.61,314800.0,49.9463,50.0103,49.5429,49.6902,314800.0
2015-02-05 09:30:00,78.03,78.19,77.31,77.81,96400.0,49.9591,50.0615,49.4981,49.8182,96400.0
2015-02-05 10:00:00,77.84,78.14,77.75,78.09,76600.0,49.8375,50.0295,49.7798,49.9975,76600.0
2015-02-05 10:30:00,78.11,78.43,78.02,78.38,89200.0,50.0103,50.2152,49.9527,50.1832,89200.0
2015-02-05 11:00:00,78.37,78.45,78.12,78.3,95400.0,50.1768,50.228,50.0167,50.132,95400.0
2015-02-05 11:30:00,78.31,78.6,78.27,78.55,87800.0,50.1384,50.324,50.1128,50.292,87800.0
2015-02-05 12:00:00,78.55,78.58,78.21,78.24,48400.0,50.292,50.3112,50.0743,50.0936,48400.0
2015-02-05 12:30:00,78.25,78.25,78.06,78.19,44400.0,50.1,50.1,49.9783,50.0615,44400.0
2015-02-05 13:00:00,78.21,78.49,78.18,78.41,75200.0,50.0743,50.2536,50.0551,50.2024,75200.0
2015-02-05 13:30:00,78.42,78.72,78.41,78.6,90600.0,50.2088,50.4009,50.2024,50.324,90600.0
2015-02-05 14:00:00,78.59,78.7,78.49,78.57,114000.0,50.3176,50.3881,50.2536,50.3048,114000.0
2015-02-05 14:30:00,78.56,78.65,78.5,78.6,115800.0,50.2984,50.3561,50.26,50.324,115800.0
2015-02-05 15:00:00,78.6,78.77,78.54,78.76,119800.0,50.324,50.4329,50.2856,50.4265,119800.0
2015-02-05 15:30:00,78.77,78.82,78.59,78.71,292700.0,50.4329,50.4649,50.3176,50.3945,292700.0
2015-02-06 09:30:00,78.19,78.31,77.23,77.33,239400.0,50.0615,50.1384,49.4469,49.5109,239400.0
2015-02-06 10:00:00,77.32,77.49,77.14,77.32,162800.0,49.5045,49.6134,49.3893,49.5045,162800.0
2015-02-06 10:30:00,77.34,77.47,77.1,77.28,131000.0,49.5173,49.6006,49.3637,49.4789,131000.0
2015-02-06 11:00:00,77.28,77.28,76.95,77.19,124400.0,49.4789,49.4789,49.2676,49.4213,124400.0
2015-02-06 11:30:00,77.17,77.23,77.0,77.19,120000.0,49.4085,49.4469,49.2996,49.4213,120000.0
2015-02-06 12:00:00,77.2,77.29,76.92,77.0,170500.0,49.4277,49.4853,49.2484,49.2996,170500.0
2015-02-06 12:30:00,77.01,77.09,76.87,76.96,156800.0,49.306,49.3573,49.2164,49.274,156800.0
2015-02-06 13:00:00,76.96,76.97,76.5,76.53,166600.0,49.274,49.2804,48.9795,48.9987,166600.0
2015-02-06 13:30:00,76.5,76.56,76.29,76.34,215800.0,48.9795,49.0179,48.8451,48.8771,215800.0
2015-02-06 14:00:00,76.34,76.36,76.05,76.16,220100.0,48.8771,48.8899,48.6914,48.7618,220100.0
2015-02-06 14:30:00,76.16,76.26,75.81,75.81,266400.0,48.7618,48.8258,48.5377,48.5377,266400.0
2015-02-06 15:00:00,75.82,75.82,75.27,75.37,425200.0,48.5441,48.5441,48.192,48.256,425200.0
2015-02-06 15:30:00,75.37,75.72,75.03,75.68,858600.0,48.256,48.4801,48.0383,48.4545,858600.0
2015-02-09 09:30:00,75.72,78.15,75.56,77.59,629100.0,48.4801,50.0359,48.3777,49.6774,629100.0
2015-02-09 10:00:00,77.63,77.66,76.72,76.74,421500.0,49.703,49.7222,49.1204,49.1332,421500.0
2015-02-09 10:30:00,76.72,76.82,76.0,76.31,279700.0,49.1204,49.1844,48.6594,48.8579,279700.0
2015-02-09 11:00:00,76.31,76.51,75.75,75.83,286500.0,48.8579,48.9859,48.4993,48.5505,286500.0
2015-02-09 11:30:00,75.85,76.08,75.28,75.56,294000.0,48.5633,48.7106,48.1984,48.3777,294000.0
2015-02-09 12:00:00,75.54,75.69,74.83,75.04,419000.0,48.3649,48.4609,47.9103,48.0447,419000.0
2015-02-09 12:30:00,75.04,75.59,75.04,75.26,189600.0,48.0447,48.3969,48.0447,48.1856,189600.0
2015-02-09 13:00:00,75.26,75.44,75.01,75.14,138500.0,48.1856,48.3008,48.0255,48.1088,138500.0
2015-02-09 13:30:00,75.11,75.13,74.94,75.1,177900.0,48.0896,48.1024,47.9807,48.0832,177900.0
2015-02-09 14:00:00,75.1,75.16,74.85,74.96,219600.0,48.0832,48.1216,47.9231,47.9935,219600.0
2015-02-09 14:30:00,74.96,75.24,74.87,74.87,168000.0,47.9935,48.1728,47.9359,47.9359,168000.0
2015-02-09 15:00:00,74.87,74.95,74.71,74.95,253100.0,47.9359,47.9871,47.8335,47.9871,253100.0
2015-02-09 15:30:00,74.95,75.3,74.79,75.21,453000.0,47.9871,48.2112,47.8847,48.1536,453000.0
2015-02-10 09:30:00,75.23,75.72,75.22,75.59,215300.0,48.1664,48.4801,48.16,48.3969,215300.0
2015-02-10 10:00:00,75.62,75.8,75.44,75.69,259000.0,48.4161,48.5313,48.3008,48.4609,259000.0
2015-02-10 10:30:00,75.68,76.01,75.55,76.01,389600.0,48.4545,48.6658,48.3713,48.6658,389600.0
2015-02-10 11:00:00,76.01,76.3,75.95,76.13,349400.0,48.6658,48.8515,48.6274,48.7426,349400.0
2015-02-10 11:30:00,76.13,76.25,75.83,75.84,381900.0,48.7426,48.8194,48.5505,48.5569,381900.0
2015-02-10 12:00:00,75.84,76.15,75.7,76.0,170700.0,48.5569,48.7554,48.4673,48.6594,170700.0
2015-02-10 12:30:00,76.0,76.11,75.9,75.92,97800.0,48.6594,48.7298,48.5954,48.6082,97800.0
2015-02-10 13:00:00,75.91,76.19,75.91,75.97,119300.0,48.6018,48.781,48.6018,48.6402,119300.0
2015-02-10 13:30:00,76.01,76.14,75.97,75.98,160800.0,48.6658,48.749,48.6402,48.6466,160800.0
2015-02-10 14:00:00,75.98,76.5,75.95,76.43,235300.0,48.6466,48.9795,48.6274,48.9347,235300.0
2015-02-10 14:30:00,76.43,76.84,76.35,76.84,243800.0,48.9347,49.1972,48.8835,49.1972,243800.0
2015-02-10 15:00:00,76.82,76.86,76.48,76.74,235800.0,49.1844,49.21,48.9667,49.1332,235800.0
2015-02-10 15:30:00,76.75,76.81,76.62,76.66,539300.0,49.1396,49.178,49.0563,49.082,539300.0
2015-02-11 09:30:00,76.21,76.49,75.24,75.56,357200.0,48.7938,48.9731,48.1728,48.3777,357200.0
2015-02-11 10:00:00,75.6,75.69,75.14,75.22,195600.0,48.4033,48.4609,48.1088,48.16,195600.0
2015-02-11 10:30:00,75.22,75.23,74.56,74.56,275800.0,48.16,48.1664,47.7374,47.7374,275800.0
2015-02-11 11:00:00,74.57,75.04,74.53,74.66,170000.0,47.7438,48.0447,47.7182,47.8014,170000.0
2015-02-11 11:30:00,74.64,74.64,74.28,74.28,187100.0,47.7886,47.7886,47.5581,47.5581,187100.0
2015-02-11 12:00:00,74.28,74.59,74.19,74.31,152200.0,47.5581,47.7566,47.5005,47.5774,152200.0
2015-02-11 12:30:00,74.32,74.38,74.0,74.03,134500.0,47.5838,47.6222,47.3789,47.3981,134500.0
2015-02-11 13:00:00,74.03,74.33,74.01,74.24,176300.0,47.3981,47.5902,47.3853,47.5325,176300.0
2015-02-11 13:30:00,74.25,75.24,74.24,74.98,334600.0,47.5389,48.1728,47.5325,48.0063,334600.0
2015-02-11 14:00:00,74.98,75.0,74.37,74.53,253500.0,48.0063,48.0191,47.6158,47.7182,253500.0
2015-02-11 14:30:00,74.52,74.66,74.4,74.66,178800.0,47.7118,47.8014,47.635,47.8014,178800.0
2015-02-11 15:00:00,74.65,74.75,74.43,74.56,235200.0,47.795,47.8591,47.6542,47.7374,235200.0
2015-02-11 15:30:00,74.57,74.62,74.0,74.11,733400.0,47.7438,47.7758,47.3789,47.4493,733400.0
2015-02-12 09:30:00,74.27,74.5,73.69,74.35,342000.0,47.5517,47.699,47.1804,47.603,342000.0
2015-02-12 10:00:00,74.37,74.6,73.74,73.79,363800.0,47.6158,47.763,47.2124,47.2444,363800.0
2015-02-12 10:30:00,73.79,74.32,73.79,73.92,527700.0,47.2444,47.5838,47.2444,47.3277,527700.0
2015-02-12 11:00:00,73.93,74.06,73.63,73.63,409600.0,47.3341,47.4173,47.142,47.142,409600.0
2015-02-12 11:30:00,73.63,74.01,73.55,74.01,220800.0,47.142,47.3853,47.0908,47.3853,220800.0
2015-02-12 12:00:00,73.99,74.07,73.8,73.86,166100.0,47.3725,47.4237,47.2508,47.2892,166100.0
2015-02-12 12:30:00,73.87,73.97,73.54,73.57,399600.0,47.2956,47.3597,47.0844,47.1036,399600.0
2015-02-12 13:00:00,73.57,73.7,73.36,73.51,610200.0,47.1036,47.1868,46.9691,47.0651,610200.0
2015-02-12 13:30:00,73.51,73.87,73.5,73.87,210500.0,47.0651,47.2956,47.0587,47.2956,210500.0
2015-02-12 14:00:00,73.86,73.96,73.67,73.69,188700.0,47.2892,47.3533,47.1676,47.1804,188700.0
2015-02-12 14:30:00,73.7,74.09,73.69,74.04,206400.0,47.1868,47.4365,47.1804,47.4045,206400.0
2015-02-12 15:00:00,74.05,74.09,73.83,73.88,344600.0,47.4109,47.4365,47.27,47.302,344600.0
2015-02-12 15:30:00,73.88,73.88,73.61,73.71,811200.0,47.302,47.302,47.1292,47.1932,811200.0
2015-02-13 09:30:00,73.83,73.83,72.89,73.18,350100.0,47.27,47.27,46.6682,46.8539,350100.0
2015-02-13 10:00:00,73.2,73.36,72.93,73.16,475500.0,46.8667,46.9691,46.6938,46.8411,475500.0
2015-02-13 10:30:00,73.17,73.21,72.96,73.12,323600.0,46.8475,46.8731,46.713,46.8154,323600.0
2015-02-13 11:00:00,73.16,73.24,73.02,73.06,241400.0,46.8411,46.8923,46.7514,46.777,241400.0
2015-02-13 11:30:00,73.06,73.24,73.04,73.14,153300.0,46.777,46.8923,46.7642,46.8283,153300.0
2015-02-13 12:00:00,73.14,73.19,72.71,72.84,187500.0,46.8283,46.8603,46.5529,46.6362,187500.0
2015-02-13 12:30:00,72.84,72.94,72.49,72.5,167600.0,46.6362,46.7002,46.4121,46.4185,167600.0
2015-02-13 13:00:00,72.49,72.64,72.24,72.61,231500.0,46.4121,46.5081,46.252,46.4889,231500.0
2015-02-13 13:30:00,72.59,72.64,72.12,72.28,230500.0,46.4761,46.5081,46.1752,46.2776,230500.0
2015-02-13 14:00:00,72.26,72.56,72.24,72.38,159000.0,46.2648,46.4569,46.252,46.3417,159000.0
2015-02-13 14:30:00,72.4,72.44,72.21,72.36,163600.0,46.3545,46.3801,46.2328,46.3289,163600.0
2015-02-13 15:00:00,72.33,72.6,72.28,72.58,217000.0,46.3096,46.4825,46.2776,46.4697,217000.0
2015-02-13 15:30:00,72.58,72.95,72.56,72.9,546000.0,46.4697,46.7066,46.4569,46.6746,546000.0
2015-02-17 09:30:00,72.85,73.33,72.19,73.23,594200.0,46.6426,46.9499,46.22,46.8859,594200.0
2015-02-17 10:00:00,73.26,73.64,73.14,73.54,262300.0,46.9051,47.1484,46.8283,47.0844,262300.0
2015-02-17 10:30:00,73.54,73.62,73.21,73.35,245200.0,47.0844,47.1356,46.8731,46.9627,245200.0
2015-02-17 11:00:00,73.35,73.61,73.34,73.57,378700.0,46.9627,47.1292,46.9563,47.1036,378700.0
2015-02-17 11:30:00,73.56,73.58,73.02,73.21,228600.0,47.0972,47.11,46.7514,46.8731,228600.0
2015-02-17 12:00:00,73.22,73.31,72.81,73.15,253100.0,46.8795,46.9371,46.617,46.8347,253100.0
2015-02-17 12:30:00,73.16,73.21,72.88,72.99,144400.0,46.8411,46.8731,46.6618,46.7322,144400.0
2015-02-17 13:00:00,72.99,73.1,72.84,72.93,183300.0,46.7322,46.8026,46.6362,46.6938,183300.0
2015-02-17 13:30:00,72.94,73.02,72.69,72.75,274700.0,46.7002,46.7514,46.5401,46.5786,274700.0
2015-02-17 14:00:00,72.76,72.93,72.72,72.84,224600.0,46.585,46.6938,46.5593,46.6362,224600.0
2015-02-17 14:30:00,72.84,72.93,72.74,72.86,255500.0,46.6362,46.6938,46.5722,46.649,255500.0
2015-02-17 15:00:00,72.86,73.04,72.76,72.8,287500.0,46.649,46.7642,46.585,46.6106,287500.0
2015-02-17 15:30:00,72.81,73.19,72.78,73.18,509600.0,46.617,46.8603,46.5978,46.8539,509600.0
2015-02-18 09:30:00,73.0,73.75,73.0,73.44,201700.0,46.7386,47.2188,46.7386,47.0203,201700.0
2015-02-18 10:00:00,73.44,73.48,73.22,73.3,139000.0,47.0203,47.0459,46.8795,46.9307,139000.0
2015-02-18 10:30:00,73.31,73.59,73.15,73.55,181900.0,46.9371,47.1164,46.8347,47.0908,181900.0
2015-02-18 11:00:00,73.54,73.8,73.45,73.72,176100.0,47.0844,47.2508,47.0267,47.1996,176100.0
2015-02-18 11:30:00,73.72,73.73,73.35,73.35,171100.0,47.1996,47.206,46.9627,46.9627,171100.0
2015-02-18 12:00:00,73.35,73.76,73.33,73.68,126800.0,46.9627,47.2252,46.9499,47.174,126800.0
2015-02-18 12:30:00,73.67,73.73,73.5,73.58,102500.0,47.1676,47.206,47.0587,47.11,102500.0
2015-02-18 13:00:00,73.59,73.76,73.55,73.69,110300.0,47.1164,47.2252,47.0908,47.1804,110300.0
2015-02-18 13:30:00,73.68,73.8,73.63,73.74,82000.0,47.174,47.2508,47.142,47.2124,82000.0
2015-02-18 14:00:00,73.75,74.7,73.75,74.23,390200.0,47.2188,47.8271,47.2188,47.5261,390200.0
2015-02-18 14:30:00,74.2,74.58,74.2,74.33,235500.0,47.5069,47.7502,47.5069,47.5902,235500.0
2015-02-18 15:00:00,74.33,74.63,74.31,74.61,187800.0,47.5902,47.7822,47.5774,47.7694,187800.0
2015-02-18 15:30:00,74.6,74.7,74.42,74.67,349600.0,47.763,47.8271,47.6478,47.8078,349600.0
2015-02-19 09:30:00,74.35,74.57,74.13,74.35,150800.0,47.603,47.7438,47.4621,47.603,150800.0
2015-02-19 10:00:00,74.33,74.39,74.21,74.22,136900.0,47.5902,47.6286,47.5133,47.5197,136900.0
2015-02-19 10:30:00,74.22,74.25,73.97,74.01,169600.0,47.5197,47.5389,47.3597,47.3853,169600.0
2015-02-19 11:00:00,74.02,74.06,73.77,73.81,251800.0,47.3917,47.4173,47.2316,47.2572,251800.0
2015-02-19 11:30:00,73.81,74.1,73.78,74.07,283800.0,47.2572,47.4429,47.238,47.4237,283800.0
2015-02-19 12:00:00,74.09,74.11,73.85,73.89,170200.0,47.4365,47.4493,47.2828,47.3084,170200.0
2015-02-19 12:30:00,73.88,73.91,73.7,73.74,223300.0,47.302,47.3212,47.1868,47.2124,223300.0
2015-02-19 13:00:00,73.74,73.77,73.53,73.59,181300.0,47.2124,47.2316,47.078,47.1164,181300.0
2015-02-19 13:30:00,73.58,73.65,73.5,73.6,195600.0,47.11,47.1548,47.0587,47.1228,195600.0
2015-02-19 14:00:00,73.59,73.82,73.58,73.8,137800.0,47.1164,47.2636,47.11,47.2508,137800.0
2015-02-19 14:30:00,73.8,74.04,73.8,73.99,248400.0,47.2508,47.4045,47.2508,47.3725,248400.0
2015-02-19 15:00:00,73.99,74.12,73.92,74.01,303500.0,47.3725,47.4557,47.3277,47.3853,303500.0
2015-02-19 15:30:00,74.01,74.04,73.76,73.79,525200.0,47.3853,47.4045,47.2252,47.2444,525200.0
2015-02-20 09:30:00,73.74,73.99,73.47,73.58,311300.0,47.2124,47.3725,47.0395,47.11,311300.0
2015-02-20 10:00:00,73.57,73.73,73.21,73.22,231100.0,47.1036,47.206,46.8731,46.8795,231100.0
2015-02-20 10:30:00,73.2,73.52,73.18,73.34,106100.0,46.8667,47.0715,46.8539,46.9563,106100.0
2015-02-20 11:00:00,73.35,73.44,73.16,73.23,178900.0,46.9627,47.0203,46.8411,46.8859,178900.0
2015-02-20 11:30:00,73.24,73.31,73.03,73.19,125700.0,46.8923,46.9371,46.7578,46.8603,125700.0
2015-02-20 12:00:00,73.19,73.46,73.15,73.26,80700.0,46.8603,47.0331,46.8347,46.9051,80700.0
2015-02-20 12:30:00,73.25,73.61,73.14,73.52,82300.0,46.8987,47.1292,46.8283,47.0715,82300.0
2015-02-20 13:00:00,73.52,73.69,73.49,73.63,95900.0,47.0715,47.1804,47.0523,47.142,95900.0
2015-02-20 13:30:00,73.64,73.73,73.61,73.67,78700.0,47.1484,47.206,47.1292,47.1676,78700.0
2015-02-20 14:00:00,73.68,73.74,73.55,73.6,80200.0,47.174,47.2124,47.0908,47.1228,80200.0
2015-02-20 14:30:00,73.61,73.85,73.58,73.85,83800.0,47.1292,47.2828,47.11,47.2828,83800.0
2015-02-20 15:00:00,73.84,73.96,73.8,73.86,146400.0,47.2764,47.3533,47.2508,47.2892,146400.0
2015-02-20 15:30:00,73.87,74.03,73.83,73.99,459700.0,47.2956,47.3981,47.27,47.3725,459700.0
2015-02-23 09:30:00,73.97,74.3,73.95,74.07,143600.0,47.3597,47.5709,47.3469,47.4237,143600.0
2015-02-23 10:00:00,74.05,74.13,73.92,74.01,79900.0,47.4109,47.4621,47.3277,47.3853,79900.0
2015-02-23 10:30:00,74.0,74.05,73.72,73.8,92800.0,47.3789,47.4109,47.1996,47.2508,92800.0
2015-02-23 11:00:00,73.81,73.82,73.47,73.5,137200.0,47.2572,47.2636,47.0395,47.0587,137200.0
2015-02-23 11:30:00,73.51,73.83,73.5,73.8,68900.0,47.0651,47.27,47.0587,47.2508,68900.0
2015-02-23 12:00:00,73.81,73.84,73.71,73.72,52400.0,47.2572,47.2764,47.1932,47.1996,52400.0
2015-02-23 12:30:00,73.73,73.78,73.59,73.68,60500.0,47.206,47.238,47.1164,47.174,60500.0
2015-02-23 13:00:00,73.69,73.7,73.51,73.58,71200.0,47.1804,47.1868,47.0651,47.11,71200.0
2015-02-23 13:30:00,73.58,73.67,73.48,73.56,109400.0,47.11,47.1676,47.0459,47.0972,109400.0
2015-02-23 14:00:00,73.56,73.88,73.56,73.85,69300.0,47.0972,47.302,47.0972,47.2828,69300.0
2015-02-23 14:30:00,73.85,73.88,73.68,73.72,83300.0,47.2828,47.302,47.174,47.1996,83300.0
2015-02-23 15:00:00,73.72,73.82,73.67,73.71,110700.0,47.1996,47.2636,47.1676,47.1932,110700.0
2015-02-23 15:30:00,73.71,73.92,73.7,73.9,258300.0,47.1932,47.3277,47.1868,47.3148,258300.0
2015-02-24 09:30:00,73.85,74.07,73.51,74.01,98000.0,47.2828,47.4237,47.0651,47.3853,98000.0
2015-02-24 10:00:00,74.0,74.07,73.57,73.98,141400.0,47.3789,47.4237,47.1036,47.3661,141400.0
2015-02-24 10:30:00,74.0,74.43,73.87,74.42,117300.0,47.3789,47.6542,47.2956,47.6478,117300.0
2015-02-24 11:00:00,74.44,74.73,74.37,74.56,162400.0,47.6606,47.8463,47.6158,47.7374,162400.0
2015-02-24 11:30:00,74.56,74.58,74.23,74.24,107600.0,47.7374,47.7502,47.5261,47.5325,107600.0
2015-02-24 12:00:00,74.23,74.36,74.17,74.24,68300.0,47.5261,47.6094,47.4877,47.5325,68300.0
2015-02-24 12:30:00,74.25,74.25,74.04,74.11,72800.0,47.5389,47.5389,47.4045,47.4493,72800.0
2015-02-24 13:00:00,74.11,74.14,73.91,73.92,96900.0,47.4493,47.4685,47.3212,47.3277,96900.0
2015-02-24 13:30:00,73.93,74.14,73.89,74.09,65100.0,47.3341,47.4685,47.3084,47.4365,65100.0
2015-02-24 14:00:00,74.1,74.23,73.97,74.02,74300.0,47.4429,47.5261,47.3597,47.3917,74300.0
2015-02-24 14:30:00,74.02,74.22,73.95,74.06,106400.0,47.3917,47.5197,47.3469,47.4173,106400.0
2015-02-24 15:00:00,74.05,74.32,74.04,74.3,149600.0,47.4109,47.5838,47.4045,47.5709,149600.0
2015-02-24 15:30:00,74.29,74.35,74.06,74.08,364800.0,47.5645,47.603,47.4173,47.4301,364800.0
2015-02-25 09:30:00,73.81,73.84,73.14,73.42,301700.0,47.6781,47.6974,47.2453,47.4261,301700.0
2015-02-25 10:00:00,73.42,73.56,73.18,73.33,178500.0,47.4261,47.5166,47.2711,47.368,178500.0
2015-02-25 10:30:00,73.33,73.44,73.2,73.25,117700.0,47.368,47.4391,47.284,47.3163,117700.0
2015-02-25 11:00:00,73.25,73.33,73.19,73.3,118700.0,47.3163,47.368,47.2776,47.3486,118700.0
2015-02-25 11:30:00,73.31,73.34,73.19,73.26,98600.0,47.3551,47.3745,47.2776,47.3228,98600.0
2015-02-25 12:00:00,73.27,73.53,73.22,73.51,76200.0,47.3292,47.4972,47.2969,47.4843,76200.0
2015-02-25 12:30:00,73.51,73.59,73.31,73.35,79500.0,47.4843,47.5359,47.3551,47.3809,79500.0
2015-02-25 13:00:00,73.35,73.44,73.21,73.24,75200.0,47.3809,47.4391,47.2905,47.3099,75200.0
2015-02-25 13:30:00,73.24,73.25,73.03,73.08,118100.0,47.3099,47.3163,47.1742,47.2065,118100.0
2015-02-25 14:00:00,73.08,73.15,72.8,72.87,109800.0,47.2065,47.2517,47.0256,47.0709,109800.0
2015-02-25 14:30:00,72.89,72.89,72.6,72.74,150300.0,47.0838,47.0838,46.8965,46.9869,150300.0
2015-02-25 15:00:00,72.74,72.76,72.59,72.64,170700.0,46.9869,46.9998,46.89,46.9223,170700.0
2015-02-25 15:30:00,72.65,72.83,72.64,72.68,318100.0,46.9288,47.045,46.9223,46.9481,318100.0
2015-02-26 09:30:00,72.81,73.01,72.15,72.16,161200.0,47.0321,47.1613,46.6058,46.6122,161200.0
2015-02-26 10:00:00,72.16,72.33,72.09,72.15,196200.0,46.6122,46.722,46.567,46.6058,196200.0
2015-02-26 10:30:00,72.14,72.26,72.04,72.1,126600.0,46.5993,46.6768,46.5347,46.5735,126600.0
2015-02-26 11:00:00,72.08,72.28,72.01,72.08,119900.0,46.5606,46.6897,46.5153,46.5606,119900.0
2015-02-26 11:30:00,72.09,72.21,72.03,72.08,96200.0,46.567,46.6445,46.5283,46.5606,96200.0
2015-02-26 12:00:00,72.08,72.12,71.85,71.92,118600.0,46.5606,46.5864,46.412,46.4572,118600.0
2015-02-26 12:30:00,71.91,72.11,71.75,72.07,157300.0,46.4507,46.5799,46.3474,46.5541,157300.0
2015-02-26 13:00:00,72.07,72.25,72.01,72.19,105400.0,46.5541,46.6704,46.5153,46.6316,105400.0
2015-02-26 13:30:00,72.19,72.27,72.08,72.23,84400.0,46.6316,46.6833,46.5606,46.6574,84400.0
2015-02-26 14:00:00,72.23,72.29,71.95,71.96,132700.0,46.6574,46.6962,46.4766,46.483,132700.0
2015-02-26 14:30:00,71.96,72.05,71.88,72.03,119700.0,46.483,46.5412,46.4314,46.5283,119700.0
2015-02-26 15:00:00,72.04,72.07,71.84,71.96,135800.0,46.5347,46.5541,46.4055,46.483,135800.0
2015-02-26 15:30:00,71.96,72.11,71.91,71.94,334900.0,46.483,46.5799,46.4507,46.4701,334900.0
2015-02-27 09:30:00,71.99,72.03,71.61,71.76,81200.0,46.5024,46.5283,46.257,46.3538,81200.0
2015-02-27 10:00:00,71.78,71.98,71.72,71.79,73200.0,46.3668,46.496,46.328,46.3732,73200.0
2015-02-27 10:30:00,71.8,72.16,71.76,72.14,84300.0,46.3797,46.6122,46.3538,46.5993,84300.0
2015-02-27 11:00:00,72.15,72.19,71.94,72.02,140300.0,46.6058,46.6316,46.4701,46.5218,140300.0
2015-02-27 11:30:00,72.02,72.25,72.01,72.25,87900.0,46.5218,46.6704,46.5153,46.6704,87900.0
2015-02-27 12:00:00,72.24,72.47,72.16,72.47,123500.0,46.6639,46.8125,46.6122,46.8125,123500.0
2015-02-27 12:30:00,72.48,72.5,72.29,72.38,77800.0,46.8189,46.8319,46.6962,46.7543,77800.0
2015-02-27 13:00:00,72.38,72.39,72.17,72.22,76900.0,46.7543,46.7608,46.6187,46.651,76900.0
2015-02-27 13:30:00,72.21,72.21,72.08,72.14,74100.0,46.6445,46.6445,46.5606,46.5993,74100.0
2015-02-27 14:00:00,72.15,72.27,72.06,72.2,138100.0,46.6058,46.6833,46.5476,46.6381,138100.0
2015-02-27 14:30:00,72.19,72.2,72.0,72.09,147400.0,46.6316,46.6381,46.5089,46.567,147400.0
2015-02-27 15:00:00,72.08,72.14,72.01,72.1,141400.0,46.5606,46.5993,46.5153,46.5735,141400.0
2015-02-27 15:30:00,72.1,72.14,72.01,72.07,376200.0,46.5735,46.5993,46.5153,46.5541,376200.0
2015-03-02 09:30:00,71.87,71.87,70.88,70.96,259800.0,46.4249,46.4249,45.7854,45.8371,259800.0
2015-03-02 10:00:00,70.97,71.11,70.57,70.65,227000.0,45.8435,45.934,45.5852,45.6368,227000.0
2015-03-02 10:30:00,70.65,70.72,70.38,70.42,338200.0,45.6368,45.6821,45.4624,45.4883,338200.0
2015-03-02 11:00:00,70.41,70.46,70.2,70.23,287600.0,45.4818,45.5141,45.3462,45.3655,287600.0
2015-03-02 11:30:00,70.23,70.35,70.02,70.06,264500.0,45.3655,45.4431,45.2299,45.2557,264500.0
2015-03-02 12:00:00,70.06,70.32,70.0,70.01,413300.0,45.2557,45.4237,45.217,45.2234,413300.0
2015-03-02 12:30:00,70.02,70.42,69.9,70.41,233100.0,45.2299,45.4883,45.1524,45.4818,233100.0
2015-03-02 13:00:00,70.41,70.77,70.4,70.64,137600.0,45.4818,45.7144,45.4753,45.6304,137600.0
2015-03-02 13:30:00,70.64,70.65,70.45,70.52,141300.0,45.6304,45.6368,45.5076,45.5529,141300.0
2015-03-02 14:00:00,70.53,70.6,70.34,70.46,205100.0,45.5593,45.6045,45.4366,45.5141,205100.0
2015-03-02 14:30:00,70.47,70.54,70.35,70.46,145300.0,45.5206,45.5658,45.4431,45.5141,145300.0
2015-03-02 15:00:00,70.47,70.56,70.37,70.38,212900.0,45.5206,45.5787,45.456,45.4624,212900.0
2015-03-02 15:30:00,70.38,70.43,70.23,70.27,553300.0,45.4624,45.4947,45.3655,45.3914,553300.0
2015-03-03 09:30:00,70.42,70.45,70.0,70.22,246800.0,45.4883,45.5076,45.217,45.3591,246800.0
2015-03-03 10:00:00,70.22,70.3,69.78,69.98,530300.0,45.3591,45.4108,45.0749,45.204,530300.0
2015-03-03 10:30:00,69.98,70.4,69.97,70.4,250700.0,45.204,45.4753,45.1976,45.4753,250700.0
2015-03-03 11:00:00,70.4,70.74,70.36,70.64,163700.0,45.4753,45.695,45.4495,45.6304,163700.0
2015-03-03 11:30:00,70.64,70.72,70.33,70.64,139900.0,45.6304,45.6821,45.4301,45.6304,139900.0
2015-03-03 12:00:00,70.65,70.65,70.28,70.42,135900.0,45.6368,45.6368,45.3978,45.4883,135900.0
2015-03-03 12:30:00,70.42,70.54,70.36,70.51,174400.0,45.4883,45.5658,45.4495,45.5464,174400.0
2015-03-03 13:00:00,70.51,70.64,70.45,70.62,163500.0,45.5464,45.6304,45.5076,45.6175,163500.0
2015-03-03 13:30:00,70.64,70.68,70.49,70.57,191800.0,45.6304,45.6562,45.5335,45.5852,191800.0
2015-03-03 14:00:00,70.56,70.72,70.5,70.69,167900.0,45.5787,45.6821,45.5399,45.6627,167900.0
2015-03-03 14:30:00,70.69,70.78,70.62,70.75,164900.0,45.6627,45.7208,45.6175,45.7014,164900.0
2015-03-03 15:00:00,70.76,70.9,70.74,70.8,218900.0,45.7079,45.7983,45.695,45.7337,218900.0
2015-03-03 15:30:00,70.8,71.02,70.8,70.96,510300.0,45.7337,45.8758,45.7337,45.8371,510300.0
2015-03-04 09:30:00,70.56,70.82,70.43,70.63,157600.0,45.5787,45.7466,45.4947,45.6239,157600.0
2015-03-04 10:00:00,70.63,70.63,70.36,70.52,162000.0,45.6239,45.6239,45.4495,45.5529,162000.0
2015-03-04 10:30:00,70.5,70.68,70.39,70.47,122200.0,45.5399,45.6562,45.4689,45.5206,122200.0
2015-03-04 11:00:00,70.47,70.7,70.41,70.47,201000.0,45.5206,45.6691,45.4818,45.5206,201000.0
2015-03-04 11:30:00,70.48,70.58,70.41,70.41,195400.0,45.527,45.5916,45.4818,45.4818,195400.0
2015-03-04 12:00:00,70.41,70.61,70.39,70.57,103400.0,45.4818,45.611,45.4689,45.5852,103400.0
2015-03-04 12:30:00,70.56,70.73,70.56,70.65,131200.0,45.5787,45.6885,45.5787,45.6368,131200.0
2015-03-04 13:00:00,70.65,70.66,70.47,70.57,90200.0,45.6368,45.6433,45.5206,45.5852,90200.0
2015-03-04 13:30:00,70.57,70.63,70.44,70.47,99800.0,45.5852,45.6239,45.5012,45.5206,99800.0
2015-03-04 14:00:00,70.48,70.55,70.44,70.47,103500.0,45.527,45.5722,45.5012,45.5206,103500.0
2015-03-04 14:30:00,70.47,70.52,70.38,70.5,137700.0,45.5206,45.5529,45.4624,45.5399,137700.0
2015-03-04 15:00:00,70.5,70.71,70.45,70.68,275400.0,45.5399,45.6756,45.5076,45.6562,275400.0
2015-03-04 15:30:00,70.68,70.74,70.58,70.62,387200.0,45.6562,45.695,45.5916,45.6175,387200.0
2015-03-05 09:30:00,70.83,71.74,70.64,71.43,317400.0,45.7531,46.3409,45.6304,46.1407,317400.0
2015-03-05 10:00:00,71.47,71.67,71.36,71.58,294200.0,46.1665,46.2957,46.0955,46.2376,294200.0
2015-03-05 10:30:00,71.57,71.61,71.23,71.34,180900.0,46.2311,46.257,46.0115,46.0825,180900.0
2015-03-05 11:00:00,71.34,71.37,71.11,71.15,252100.0,46.0825,46.1019,45.934,45.9598,252100.0
2015-03-05 11:30:00,71.15,71.26,71.04,71.25,139300.0,45.9598,46.0309,45.8888,46.0244,139300.0
2015-03-05 12:00:00,71.24,71.26,71.06,71.06,155200.0,46.018,46.0309,45.9017,45.9017,155200.0
2015-03-05 12:30:00,71.07,71.21,71.03,71.12,129100.0,45.9081,45.9986,45.8823,45.9404,129100.0
2015-03-05 13:00:00,71.11,71.17,71.03,71.13,125900.0,45.934,45.9727,45.8823,45.9469,125900.0
2015-03-05 13:30:00,71.14,71.2,71.12,71.19,161800.0,45.9534,45.9921,45.9404,45.9857,161800.0
2015-03-05 14:00:00,71.2,71.28,71.12,71.13,154800.0,45.9921,46.0438,45.9404,45.9469,154800.0
2015-03-05 14:30:00,71.14,71.26,71.13,71.26,155900.0,45.9534,46.0309,45.9469,46.0309,155900.0
2015-03-05 15:00:00,71.26,71.38,71.21,71.38,180900.0,46.0309,46.1084,45.9986,46.1084,180900.0
2015-03-05 15:30:00,71.37,71.38,71.17,71.18,515000.0,46.1019,46.1084,45.9727,45.9792,515000.0
2015-03-06 09:30:00,70.15,70.17,69.21,69.35,419000.0,45.3139,45.3268,44.7067,44.7971,419000.0
2015-03-06 10:00:00,69.34,69.63,69.19,69.56,343700.0,44.7906,44.978,44.6937,44.9327,343700.0
2015-03-06 10:30:00,69.55,69.55,69.35,69.4,349900.0,44.9263,44.9263,44.7971,44.8294,349900.0
2015-03-06 11:00:00,69.39,69.46,69.3,69.36,450700.0,44.8229,44.8681,44.7648,44.8036,450700.0
2015-03-06 11:30:00,69.36,69.42,69.2,69.28,317400.0,44.8036,44.8423,44.7002,44.7519,317400.0
2015-03-06 12:00:00,69.26,69.42,69.24,69.31,182500.0,44.739,44.8423,44.726,44.7713,182500.0
2015-03-06 12:30:00,69.3,69.52,69.26,69.3,115500.0,44.7648,44.9069,44.739,44.7648,115500.0
2015-03-06 13:00:00,69.31,69.37,69.21,69.36,170800.0,44.7713,44.81,44.7067,44.8036,170800.0
2015-03-06 13:30:00,69.36,69.44,69.24,69.42,141600.0,44.8036,44.8552,44.726,44.8423,141600.0
2015-03-06 14:00:00,69.43,69.52,69.29,69.32,161100.0,44.8488,44.9069,44.7583,44.7777,161100.0
2015-03-06 14:30:00,69.31,69.55,69.31,69.53,267300.0,44.7713,44.9263,44.7713,44.9134,267300.0
2015-03-06 15:00:00,69.53,69.63,69.25,69.29,261600.0,44.9134,44.978,44.7325,44.7583,261600.0
2015-03-06 15:30:00,69.28,69.6,69.26,69.56,713700.0,44.7519,44.9586,44.739,44.9327,713700.0
2015-03-09 09:30:00,69.58,69.95,69.47,69.78,138600.0,44.9457,45.1847,44.8746,45.0749,138600.0
2015-03-09 10:00:00,69.79,69.95,69.79,69.93,116700.0,45.0813,45.1847,45.0813,45.1717,116700.0
2015-03-09 10:30:00,69.95,70.14,69.88,70.03,140500.0,45.1847,45.3074,45.1395,45.2363,140500.0
2015-03-09 11:00:00,70.03,70.11,69.69,69.7,141400.0,45.2363,45.288,45.0167,45.0232,141400.0
2015-03-09 11:30:00,69.71,69.75,69.53,69.54,101300.0,45.0296,45.0555,44.9134,44.9198,101300.0
2015-03-09 12:00:00,69.54,69.65,69.51,69.63,111600.0,44.9198,44.9909,44.9004,44.978,111600.0
2015-03-09 12:30:00,69.62,69.97,69.6,69.96,104700.0,44.9715,45.1976,44.9586,45.1911,104700.0
2015-03-09 13:00:00,69.97,70.12,69.88,70.11,108400.0,45.1976,45.2945,45.1395,45.288,108400.0
2015-03-09 13:30:00,70.11,70.14,69.89,69.9,155400.0,45.288,45.3074,45.1459,45.1524,155400.0
2015-03-09 14:00:00,69.9,69.97,69.78,69.82,94000.0,45.1524,45.1976,45.0749,45.1007,94000.0
2015-03-09 14:30:00,69.81,69.89,69.79,69.86,124600.0,45.0942,45.1459,45.0813,45.1265,124600.0
2015-03-09 15:00:00,69.87,69.87,69.66,69.73,157200.0,45.133,45.133,44.9973,45.0426,157200.0
2015-03-09 15:30:00,69.72,69.78,69.56,69.57,284700.0,45.0361,45.0749,44.9327,44.9392,284700.0
2015-03-10 09:30:00,69.42,69.71,69.25,69.58,190800.0,44.8423,45.0296,44.7325,44.9457,190800.0
2015-03-10 10:00:00,69.57,70.0,69.53,69.98,240500.0,44.9392,45.217,44.9134,45.204,240500.0
2015-03-10 10:30:00,69.98,70.19,69.91,70.14,164800.0,45.204,45.3397,45.1588,45.3074,164800.0
2015-03-10 11:00:00,70.14,70.22,69.85,69.88,180600.0,45.3074,45.3591,45.1201,45.1395,180600.0
2015-03-10 11:30:00,69.9,69.95,69.72,69.73,108100.0,45.1524,45.1847,45.0361,45.0426,108100.0
2015-03-10 12:00:00,69.74,69.83,69.64,69.67,88500.0,45.049,45.1072,44.9844,45.0038,88500.0
2015-03-10 12:30:00,69.66,69.75,69.56,69.57,110700.0,44.9973,45.0555,44.9327,44.9392,110700.0
2015-03-10 13:00:00,69.57,69.58,69.44,69.45,255400.0,44.9392,44.9457,44.8552,44.8617,255400.0
2015-03-10 13:30:00,69.44,69.52,69.4,69.48,416200.0,44.8552,44.9069,44.8294,44.8811,416200.0
2015-03-10 14:00:00,69.47,69.55,69.34,69.47,394500.0,44.8746,44.9263,44.7906,44.8746,394500.0
2015-03-10 14:30:00,69.47,69.61,69.41,69.48,390600.0,44.8746,44.965,44.8359,44.8811,390600.0
2015-03-10 15:00:00,69.49,69.6,69.44,69.54,701000.0,44.8875,44.9586,44.8552,44.9198,701000.0
2015-03-10 15:30:00,69.55,69.62,69.23,69.27,1262500.0,44.9263,44.9715,44.7196,44.7454,1262500.0
2015-03-11 09:30:00,69.51,69.87,69.23,69.33,235100.0,44.9004,45.133,44.7196,44.7842,235100.0
2015-03-11 10:00:00,69.34,69.42,69.11,69.29,761800.0,44.7906,44.8423,44.6421,44.7583,761800.0
2015-03-11 10:30:00,69.29,69.32,68.87,69.15,191900.0,44.7583,44.7777,44.487,44.6679,191900.0
2015-03-11 11:00:00,69.15,69.18,68.87,69.02,273300.0,44.6679,44.6873,44.487,44.5839,273300.0
2015-03-11 11:30:00,69.01,69.22,69.0,69.17,99300.0,44.5775,44.7131,44.571,44.6808,99300.0
2015-03-11 12:00:00,69.18,69.26,68.96,69.09,125800.0,44.6873,44.739,44.5452,44.6291,125800.0
2015-03-11 12:30:00,69.12,69.17,69.02,69.1,60400.0,44.6485,44.6808,44.5839,44.6356,60400.0
2015-03-11 13:00:00,69.09,69.31,69.07,69.23,122200.0,44.6291,44.7713,44.6162,44.7196,122200.0
2015-03-11 13:30:00,69.22,69.22,68.85,68.91,186500.0,44.7131,44.7131,44.4741,44.5129,186500.0
2015-03-11 14:00:00,68.91,69.16,68.86,69.02,124000.0,44.5129,44.6744,44.4806,44.5839,124000.0
2015-03-11 14:30:00,69.02,69.12,68.92,69.11,219300.0,44.5839,44.6485,44.5193,44.6421,219300.0
2015-03-11 15:00:00,69.1,69.13,68.81,68.82,186500.0,44.6356,44.655,44.4483,44.4547,186500.0
2015-03-11 15:30:00,68.83,68.86,68.74,68.76,666000.0,44.4612,44.4806,44.4031,44.416,666000.0
2015-03-12 09:30:00,69.2,69.7,69.06,69.07,213700.0,44.7002,45.0232,44.6098,44.6162,213700.0
2015-03-12 10:00:00,69.09,69.49,69.08,69.42,380400.0,44.6291,44.8875,44.6227,44.8423,380400.0
2015-03-12 10:30:00,69.43,69.68,69.43,69.49,142900.0,44.8488,45.0103,44.8488,44.8875,142900.0
2015-03-12 11:00:00,69.51,69.75,69.38,69.73,156100.0,44.9004,45.0555,44.8165,45.0426,156100.0
2015-03-12 11:30:00,69.72,69.79,69.53,69.55,246800.0,45.0361,45.0813,44.9134,44.9263,246800.0
2015-03-12 12:00:00,69.55,69.7,69.47,69.51,149200.0,44.9263,45.0232,44.8746,44.9004,149200.0
2015-03-12 12:30:00,69.51,69.67,69.51,69.63,112300.0,44.9004,45.0038,44.9004,44.978,112300.0
2015-03-12 13:00:00,69.64,69.74,69.57,69.59,211300.0,44.9844,45.049,44.9392,44.9521,211300.0
2015-03-12 13:30:00,69.58,69.85,69.51,69.82,231600.0,44.9457,45.1201,44.9004,45.1007,231600.0
2015-03-12 14:00:00,69.82,69.91,69.8,69.88,79300.0,45.1007,45.1588,45.0878,45.1395,79300.0
2015-03-12 14:30:00,69.88,70.04,69.86,70.01,129000.0,45.1395,45.2428,45.1265,45.2234,129000.0
2015-03-12 15:00:00,70.02,70.11,69.98,69.99,138900.0,45.2299,45.288,45.204,45.2105,138900.0
2015-03-12 15:30:00,69.98,70.01,69.74,69.82,342400.0,45.204,45.2234,45.049,45.1007,342400.0
2015-03-13 09:30:00,69.83,69.84,69.17,69.39,117700.0,45.1072,45.1136,44.6808,44.8229,117700.0
2015-03-13 10:00:00,69.36,69.52,69.0,69.02,119800.0,44.8036,44.9069,44.571,44.5839,119800.0
2015-03-13 10:30:00,69.02,69.11,68.83,68.83,165400.0,44.5839,44.6421,44.4612,44.4612,165400.0
2015-03-13 11:00:00,68.81,68.84,68.25,68.38,190200.0,44.4483,44.4677,44.0865,44.1705,190200.0
2015-03-13 11:30:00,68.39,68.56,68.32,68.52,114500.0,44.177,44.2868,44.1318,44.2609,114500.0
2015-03-13 12:00:00,68.52,68.68,68.45,68.66,118500.0,44.2609,44.3643,44.2157,44.3514,118500.0
2015-03-13 12:30:00,68.66,68.9,68.66,68.89,200800.0,44.3514,44.5064,44.3514,44.5,200800.0
2015-03-13 13:00:00,68.88,69.1,68.83,68.84,148200.0,44.4935,44.6356,44.4612,44.4677,148200.0
2015-03-13 13:30:00,68.85,69.07,68.69,69.01,87500.0,44.4741,44.6162,44.3708,44.5775,87500.0
2015-03-13 14:00:00,69.01,69.06,68.87,69.06,173500.0,44.5775,44.6098,44.487,44.6098,173500.0
2015-03-13 14:30:00,69.05,69.07,68.76,68.89,149000.0,44.6033,44.6162,44.416,44.5,149000.0
2015-03-13 15:00:00,68.91,69.0,68.83,69.0,155800.0,44.5129,44.571,44.4612,44.571,155800.0
2015-03-13 15:30:00,69.0,69.13,68.93,68.95,701800.0,44.571,44.655,44.5258,44.5387,701800.0
2015-03-16 09:30:00,69.23,70.16,69.03,70.15,189300.0,44.7196,45.3203,44.5904,45.3139,189300.0
2015-03-16 10:00:00,70.16,70.34,70.05,70.05,159300.0,45.3203,45.4366,45.2493,45.2493,159300.0
2015-03-16 10:30:00,70.06,70.07,69.83,69.95,151000.0,45.2557,45.2622,45.1072,45.1847,151000.0
2015-03-16 11:00:00,69.95,70.39,69.95,70.23,186300.0,45.1847,45.4689,45.1847,45.3655,186300.0
2015-03-16 11:30:00,70.23,70.33,70.08,70.22,156300.0,45.3655,45.4301,45.2686,45.3591,156300.0
2015-03-16 12:00:00,70.2,70.25,70.08,70.11,102700.0,45.3462,45.3785,45.2686,45.288,102700.0
2015-03-16 12:30:00,70.11,70.23,70.04,70.17,86800.0,45.288,45.3655,45.2428,45.3268,86800.0
2015-03-16 13:00:00,70.19,70.19,69.99,70.0,125900.0,45.3397,45.3397,45.2105,45.217,125900.0
2015-03-16 13:30:00,69.99,70.02,69.86,69.91,165000.0,45.2105,45.2299,45.1265,45.1588,165000.0
2015-03-16 14:00:00,69.91,69.99,69.79,69.94,137000.0,45.1588,45.2105,45.0813,45.1782,137000.0
2015-03-16 14:30:00,69.94,70.0,69.88,69.98,118700.0,45.1782,45.217,45.1395,45.204,118700.0
2015-03-16 15:00:00,69.99,70.04,69.85,69.93,202000.0,45.2105,45.2428,45.1201,45.1717,202000.0
2015-03-16 15:30:00,69.93,70.01,69.84,69.97,333700.0,45.1717,45.2234,45.1136,45.1976,333700.0
2015-03-17 09:30:00,69.89,70.29,69.71,69.74,174700.0,45.1459,45.4043,45.0296,45.049,174700.0
2015-03-17 10:00:00,69.75,70.18,69.75,70.15,150600.0,45.0555,45.3332,45.0555,45.3139,150600.0
2015-03-17 10:30:00,70.14,70.16,69.83,69.83,89300.0,45.3074,45.3203,45.1072,45.1072,89300.0
2015-03-17 11:00:00,69.83,69.83,69.54,69.76,115100.0,45.1072,45.1072,44.9198,45.0619,115100.0
2015-03-17 11:30:00,69.77,69.89,69.73,69.86,91500.0,45.0684,45.1459,45.0426,45.1265,91500.0
2015-03-17 12:00:00,69.87,69.93,69.68,69.75,88900.0,45.133,45.1717,45.0103,45.0555,88900.0
2015-03-17 12:30:00,69.75,70.12,69.69,70.12,118400.0,45.0555,45.2945,45.0167,45.2945,118400.0
2015-03-17 13:00:00,70.13,70.14,70.01,70.13,97000.0,45.3009,45.3074,45.2234,45.3009,97000.0
2015-03-17 13:30:00,70.12,70.21,70.05,70.17,128500.0,45.2945,45.3526,45.2493,45.3268,128500.0
2015-03-17 14:00:00,70.17,70.21,70.04,70.05,84000.0,45.3268,45.3526,45.2428,45.2493,84000.0
2015-03-17 14:30:00,70.04,70.15,70.02,70.13,116800.0,45.2428,45.3139,45.2299,45.3009,116800.0
2015-03-17 15:00:00,70.12,70.17,70.03,70.12,154400.0,45.2945,45.3268,45.2363,45.2945,154400.0
2015-03-17 15:30:00,70.13,70.17,69.91,69.99,295800.0,45.3009,45.3268,45.1588,45.2105,295800.0
2015-03-18 09:30:00,69.88,70.31,69.58,70.31,163000.0,45.1395,45.4172,44.9457,45.4172,163000.0
2015-03-18 10:00:00,70.28,70.49,70.24,70.32,165200.0,45.3978,45.5335,45.372,45.4237,165200.0
2015-03-18 10:30:00,70.33,70.48,70.21,70.41,185200.0,45.4301,45.527,45.3526,45.4818,185200.0
2015-03-18 11:00:00,70.41,70.46,70.25,70.27,153100.0,45.4818,45.5141,45.3785,45.3914,153100.0
2015-03-18 11:30:00,70.26,70.39,70.22,70.32,140800.0,45.3849,45.4689,45.3591,45.4237,140800.0
2015-03-18 12:00:00,70.33,70.36,70.24,70.24,133500.0,45.4301,45.4495,45.372,45.372,133500.0
2015-03-18 12:30:00,70.25,70.36,70.12,70.12,88500.0,45.3785,45.4495,45.2945,45.2945,88500.0
2015-03-18 13:00:00,70.13,70.16,70.02,70.12,113500.0,45.3009,45.3203,45.2299,45.2945,113500.0
2015-03-18 13:30:00,70.12,70.35,69.99,70.31,144700.0,45.2945,45.4431,45.2105,45.4172,144700.0
2015-03-18 14:00:00,70.35,71.47,70.35,71.4,332100.0,45.4431,46.1665,45.4431,46.1213,332100.0
2015-03-18 14:30:00,71.42,71.73,71.4,71.65,290100.0,46.1342,46.3345,46.1213,46.2828,290100.0
2015-03-18 15:00:00,71.64,72.31,71.62,72.0,303500.0,46.2763,46.7091,46.2634,46.5089,303500.0
2015-03-18 15:30:00,72.01,72.11,71.85,71.92,454100.0,46.5153,46.5799,46.412,46.4572,454100.0
2015-03-19 09:30:00,71.8,72.62,71.36,72.24,201000.0,46.3797,46.9094,46.0955,46.6639,201000.0
2015-03-19 10:00:00,72.25,72.28,71.79,72.0,118300.0,46.6704,46.6897,46.3732,46.5089,118300.0
2015-03-19 10:30:00,72.01,72.04,71.56,71.61,258400.0,46.5153,46.5347,46.2247,46.257,258400.0
2015-03-19 11:00:00,71.61,71.79,71.44,71.67,84000.0,46.257,46.3732,46.1471,46.2957,84000.0
2015-03-19 11:30:00,71.67,71.68,71.36,71.5,99100.0,46.2957,46.3022,46.0955,46.1859,99100.0
2015-03-19 12:00:00,71.49,71.49,71.25,71.4,124000.0,46.1794,46.1794,46.0244,46.1213,124000.0
2015-03-19 12:30:00,71.39,71.4,71.24,71.35,78200.0,46.1148,46.1213,46.018,46.089,78200.0
2015-03-19 13:00:00,71.34,71.67,71.31,71.67,88500.0,46.0825,46.2957,46.0632,46.2957,88500.0
2015-03-19 13:30:00,71.67,71.7,71.48,71.48,96800.0,46.2957,46.3151,46.173,46.173,96800.0
2015-03-19 14:00:00,71.47,71.66,71.44,71.53,136300.0,46.1665,46.2893,46.1471,46.2053,136300.0
2015-03-19 14:30:00,71.54,71.63,71.36,71.63,142300.0,46.2117,46.2699,46.0955,46.2699,142300.0
2015-03-19 15:00:00,71.63,71.69,71.44,71.53,153600.0,46.2699,46.3086,46.1471,46.2053,153600.0
2015-03-19 15:30:00,71.52,71.64,71.51,71.6,393800.0,46.1988,46.2763,46.1924,46.2505,393800.0
2015-03-20 09:30:00,71.81,72.55,71.81,71.89,705600.0,46.3861,46.8642,46.3861,46.4378,705600.0
2015-03-20 10:00:00,71.9,72.02,71.66,71.67,185400.0,46.4443,46.5218,46.2893,46.2957,185400.0
2015-03-20 10:30:00,71.67,72.05,71.66,72.01,126800.0,46.2957,46.5412,46.2893,46.5153,126800.0
2015-03-20 11:00:00,72.0,72.11,71.86,72.0,109100.0,46.5089,46.5799,46.4184,46.5089,109100.0
2015-03-20 11:30:00,72.01,72.05,71.85,71.94,97800.0,46.5153,46.5412,46.412,46.4701,97800.0
2015-03-20 12:00:00,71.93,72.04,71.89,71.99,103200.0,46.4637,46.5347,46.4378,46.5024,103200.0
2015-03-20 12:30:00,71.99,72.27,71.92,72.19,90400.0,46.5024,46.6833,46.4572,46.6316,90400.0
2015-03-20 13:00:00,72.18,72.37,72.12,72.25,101300.0,46.6252,46.7479,46.5864,46.6704,101300.0
2015-03-20 13:30:00,72.24,72.29,72.12,72.13,112900.0,46.6639,46.6962,46.5864,46.5929,112900.0
2015-03-20 14:00:00,72.13,72.27,72.11,72.13,124700.0,46.5929,46.6833,46.5799,46.5929,124700.0
2015-03-20 14:30:00,72.13,72.24,72.09,72.24,122300.0,46.5929,46.6639,46.567,46.6639,122300.0
2015-03-20 15:00:00,72.23,72.27,71.96,72.1,200000.0,46.6574,46.6833,46.483,46.5735,200000.0
2015-03-20 15:30:00,72.1,72.2,72.0,72.15,617200.0,46.5735,46.6381,46.5089,46.6058,617200.0
2015-03-23 09:30:00,72.04,72.54,71.91,72.48,147800.0,46.5347,46.8577,46.4507,46.8189,147800.0
2015-03-23 10:00:00,72.5,72.55,72.34,72.5,158400.0,46.8319,46.8642,46.7285,46.8319,158400.0
2015-03-23 10:30:00,72.51,72.52,72.3,72.38,143800.0,46.8383,46.8448,46.7027,46.7543,143800.0
2015-03-23 11:00:00,72.39,72.43,72.25,72.28,138900.0,46.7608,46.7866,46.6704,46.6897,138900.0
2015-03-23 11:30:00,72.27,72.45,72.19,72.22,132300.0,46.6833,46.7996,46.6316,46.651,132300.0
2015-03-23 12:00:00,72.22,72.39,72.18,72.39,152900.0,46.651,46.7608,46.6252,46.7608,152900.0
2015-03-23 12:30:00,72.39,72.47,72.27,72.28,87500.0,46.7608,46.8125,46.6833,46.6897,87500.0
2015-03-23 13:00:00,72.28,72.48,72.28,72.37,113300.0,46.6897,46.8189,46.6897,46.7479,113300.0
2015-03-23 13:30:00,72.37,72.41,72.28,72.39,87900.0,46.7479,46.7737,46.6897,46.7608,87900.0
2015-03-23 14:00:00,72.39,72.53,72.38,72.4,96500.0,46.7608,46.8512,46.7543,46.7673,96500.0
2015-03-23 14:30:00,72.39,72.43,72.33,72.39,85300.0,46.7608,46.7866,46.722,46.7608,85300.0
2015-03-23 15:00:00,72.39,72.45,72.24,72.41,211500.0,46.7608,46.7996,46.6639,46.7737,211500.0
2015-03-23 15:30:00,72.41,72.42,72.18,72.18,377000.0,46.7737,46.7802,46.6252,46.6252,377000.0
2015-03-24 09:30:00,72.0,72.5,71.9,72.41,104100.0,46.5089,46.8319,46.4443,46.7737,104100.0
2015-03-24 10:00:00,72.44,72.52,72.12,72.2,99000.0,46.7931,46.8448,46.5864,46.6381,99000.0
2015-03-24 10:30:00,72.2,72.23,71.78,71.79,97600.0,46.6381,46.6574,46.3668,46.3732,97600.0
2015-03-24 11:00:00,71.8,71.92,71.63,71.86,109500.0,46.3797,46.4572,46.2699,46.4184,109500.0
2015-03-24 11:30:00,71.86,71.9,71.59,71.81,117900.0,46.4184,46.4443,46.244,46.3861,117900.0
2015-03-24 12:00:00,71.8,71.85,71.5,71.5,94500.0,46.3797,46.412,46.1859,46.1859,94500.0
2015-03-24 12:30:00,71.5,71.77,71.31,71.31,175600.0,46.1859,46.3603,46.0632,46.0632,175600.0
2015-03-24 13:00:00,71.31,71.63,71.3,71.45,118600.0,46.0632,46.2699,46.0567,46.1536,118600.0
2015-03-24 13:30:00,71.45,71.72,71.45,71.66,115500.0,46.1536,46.328,46.1536,46.2893,115500.0
2015-03-24 14:00:00,71.65,71.66,71.47,71.48,98900.0,46.2828,46.2893,46.1665,46.173,98900.0
2015-03-24 14:30:00,71.47,71.6,71.33,71.53,104200.0,46.1665,46.2505,46.0761,46.2053,104200.0
2015-03-24 15:00:00,71.54,71.77,71.52,71.62,153400.0,46.2117,46.3603,46.1988,46.2634,153400.0
2015-03-24 15:30:00,71.61,71.73,71.42,71.45,389200.0,46.257,46.3345,46.1342,46.1536,389200.0
2015-03-25 09:30:00,71.45,71.93,71.43,71.68,112900.0,46.1536,46.4637,46.1407,46.3022,112900.0
2015-03-25 10:00:00,71.69,71.82,71.67,71.74,104200.0,46.3086,46.3926,46.2957,46.3409,104200.0
2015-03-25 10:30:00,71.73,71.76,71.42,71.68,141500.0,46.3345,46.3538,46.1342,46.3022,141500.0
2015-03-25 11:00:00,71.7,71.8,71.49,71.76,113000.0,46.3151,46.3797,46.1794,46.3538,113000.0
2015-03-25 11:30:00,71.75,71.76,71.08,71.21,181200.0,46.3474,46.3538,45.9146,45.9986,181200.0
2015-03-25 12:00:00,71.21,71.35,70.96,71.12,189400.0,45.9986,46.089,45.8371,45.9404,189400.0
2015-03-25 12:30:00,71.11,71.17,70.93,71.06,159100.0,45.934,45.9727,45.8177,45.9017,159100.0
2015-03-25 13:00:00,71.04,71.05,70.86,70.94,72300.0,45.8888,45.8952,45.7725,45.8242,72300.0
2015-03-25 13:30:00,70.96,70.99,70.77,70.88,112600.0,45.8371,45.8565,45.7144,45.7854,112600.0
2015-03-25 14:00:00,70.88,71.2,70.85,71.14,94200.0,45.7854,45.9921,45.766,45.9534,94200.0
2015-03-25 14:30:00,71.15,71.24,71.11,71.17,69500.0,45.9598,46.018,45.934,45.9727,69500.0
2015-03-25 15:00:00,71.16,71.16,70.87,70.94,137600.0,45.9663,45.9663,45.7789,45.8242,137600.0
2015-03-25 15:30:00,70.95,70.98,70.64,70.71,511600.0,45.8306,45.85,45.6304,45.6756,511600.0
2015-03-26 09:30:00,70.6,70.97,70.28,70.54,214400.0,45.6045,45.8435,45.3978,45.5658,214400.0
2015-03-26 10:00:00,70.52,70.57,70.22,70.47,143400.0,45.5529,45.5852,45.3591,45.5206,143400.0
2015-03-26 10:30:00,70.47,70.58,70.2,70.23,67700.0,45.5206,45.5916,45.3462,45.3655,67700.0
2015-03-26 11:00:00,70.23,70.64,70.08,70.61,167200.0,45.3655,45.6304,45.2686,45.611,167200.0
2015-03-26 11:30:00,70.61,70.82,70.61,70.75,149400.0,45.611,45.7466,45.611,45.7014,149400.0
2015-03-26 12:00:00,70.73,70.85,70.6,70.7,116000.0,45.6885,45.766,45.6045,45.6691,116000.0
2015-03-26 12:30:00,70.7,71.06,70.69,70.99,108100.0,45.6691,45.9017,45.6627,45.8565,108100.0
2015-03-26 13:00:00,71.0,71.0,70.67,70.77,102400.0,45.8629,45.8629,45.6498,45.7144,102400.0
2015-03-26 13:30:00,70.76,70.94,70.68,70.86,83500.0,45.7079,45.8242,45.6562,45.7725,83500.0
2015-03-26 14:00:00,70.87,70.95,70.65,70.67,137200.0,45.7789,45.8306,45.6368,45.6498,137200.0
2015-03-26 14:30:00,70.67,70.78,70.58,70.58,145000.0,45.6498,45.7208,45.5916,45.5916,145000.0
2015-03-26 15:00:00,70.57,70.65,70.49,70.53,123100.0,45.5852,45.6368,45.5335,45.5593,123100.0
2015-03-26 15:30:00,70.52,70.7,70.29,70.36,366600.0,45.5529,45.6691,45.4043,45.4495,366600.0
2015-03-27 09:30:00,70.44,70.67,70.17,70.59,200000.0,45.5012,45.6498,45.3268,45.5981,200000.0
2015-03-27 10:00:00,70.58,70.83,70.43,70.62,103300.0,45.5916,45.7531,45.4947,45.6175,103300.0
2015-03-27 10:30:00,70.61,70.68,70.32,70.58,138400.0,45.611,45.6562,45.4237,45.5916,138400.0
2015-03-27 11:00:00,70.57,70.85,70.55,70.79,97400.0,45.5852,45.766,45.5722,45.7273,97400.0
2015-03-27 11:30:00,70.78,70.87,70.54,70.67,110300.0,45.7208,45.7789,45.5658,45.6498,110300.0
2015-03-27 12:00:00,70.67,70.74,70.58,70.68,135300.0,45.6498,45.695,45.5916,45.6562,135300.0
2015-03-27 12:30:00,70.69,70.76,70.58,70.73,66600.0,45.6627,45.7079,45.5916,45.6885,66600.0
2015-03-27 13:00:00,70.72,70.74,70.45,70.45,86800.0,45.6821,45.695,45.5076,45.5076,86800.0
2015-03-27 13:30:00,70.46,70.56,70.37,70.44,81100.0,45.5141,45.5787,45.456,45.5012,81100.0
2015-03-27 14:00:00,70.44,70.51,70.27,70.3,70300.0,45.5012,45.5464,45.3914,45.4108,70300.0
2015-03-27 14:30:00,70.31,70.4,70.23,70.39,62300.0,45.4172,45.4753,45.3655,45.4689,62300.0
2015-03-27 15:00:00,70.41,70.48,70.24,70.35,74600.0,45.4818,45.527,45.372,45.4431,74600.0
2015-03-27 15:30:00,70.35,70.46,70.25,70.38,314700.0,45.4431,45.5141,45.3785,45.4624,314700.0
2015-03-30 09:30:00,70.57,70.97,70.27,70.94,85900.0,45.5852,45.8435,45.3914,45.8242,85900.0
2015-03-30 10:00:00,70.9,71.19,70.85,70.98,107400.0,45.7983,45.9857,45.766,45.85,107400.0
2015-03-30 10:30:00,70.96,71.29,70.86,71.26,102600.0,45.8371,46.0502,45.7725,46.0309,102600.0
2015-03-30 11:00:00,71.25,71.31,70.96,71.21,113000.0,46.0244,46.0632,45.8371,45.9986,113000.0
2015-03-30 11:30:00,71.22,71.24,71.04,71.09,55700.0,46.005,46.018,45.8888,45.9211,55700.0
2015-03-30 12:00:00,71.1,71.23,71.05,71.22,57600.0,45.9275,46.0115,45.8952,46.005,57600.0
2015-03-30 12:30:00,71.22,71.25,71.08,71.16,42200.0,46.005,46.0244,45.9146,45.9663,42200.0
2015-03-30 13:00:00,71.16,71.28,71.11,71.26,61600.0,45.9663,46.0438,45.934,46.0309,61600.0
2015-03-30 13:30:00,71.26,71.31,71.13,71.22,67900.0,46.0309,46.0632,45.9469,46.005,67900.0
2015-03-30 14:00:00,71.23,71.4,71.23,71.26,71800.0,46.0115,46.1213,46.0115,46.0309,71800.0
2015-03-30 14:30:00,71.28,71.39,71.23,71.37,92900.0,46.0438,46.1148,46.0115,46.1019,92900.0
2015-03-30 15:00:00,71.38,71.38,71.18,71.22,72700.0,46.1084,46.1084,45.9792,46.005,72700.0
2015-03-30 15:30:00,71.22,71.29,71.15,71.15,158300.0,46.005,46.0502,45.9598,45.9598,158300.0
2015-03-31 09:30:00,71.01,71.52,70.64,71.51,124700.0,45.8694,46.1988,45.6304,46.1924,124700.0
2015-03-31 10:00:00,71.5,71.54,71.32,71.43,106900.0,46.1859,46.2117,46.0696,46.1407,106900.0
2015-03-31 10:30:00,71.43,71.48,71.1,71.11,110700.0,46.1407,46.173,45.9275,45.934,110700.0
2015-03-31 11:00:00,71.09,71.33,71.09,71.12,100600.0,45.9211,46.0761,45.9211,45.9404,100600.0
2015-03-31 11:30:00,71.1,71.19,70.96,70.97,71500.0,45.9275,45.9857,45.8371,45.8435,71500.0
2015-03-31 12:00:00,70.96,71.1,70.84,70.86,115200.0,45.8371,45.9275,45.7596,45.7725,115200.0
2015-03-31 12:30:00,70.85,71.07,70.84,70.98,85400.0,45.766,45.9081,45.7596,45.85,85400.0
2015-03-31 13:00:00,71.0,71.03,70.86,70.91,62900.0,45.8629,45.8823,45.7725,45.8048,62900.0
2015-03-31 13:30:00,70.91,70.95,70.71,70.79,104700.0,45.8048,45.8306,45.6756,45.7273,104700.0
2015-03-31 14:00:00,70.8,70.81,70.66,70.76,115700.0,45.7337,45.7402,45.6433,45.7079,115700.0
2015-03-31 14:30:00,70.77,70.8,70.61,70.73,182400.0,45.7144,45.7337,45.611,45.6885,182400.0
2015-03-31 15:00:00,70.73,70.74,70.33,70.6,175500.0,45.6885,45.695,45.4301,45.6045,175500.0
2015-03-31 15:30:00,70.59,71.0,70.55,70.86,324800.0,45.5981,45.8629,45.5722,45.7725,324800.0
2015-04-01 09:30:00,71.11,71.19,70.13,71.16,212000.0,45.934,45.9857,45.3009,45.9663,212000.0
2015-04-01 10:00:00,71.13,71.2,70.9,70.9,145400.0,45.9469,45.9921,45.7983,45.7983,145400.0
2015-04-01 10:30:00,70.89,71.01,70.72,70.8,105700.0,45.7919,45.8694,45.6821,45.7337,105700.0
2015-04-01 11:00:00,70.79,71.36,70.79,71.19,107500.0,45.7273,46.0955,45.7273,45.9857,107500.0
2015-04-01 11:30:00,71.18,71.5,71.13,71.34,156800.0,45.9792,46.1859,45.9469,46.0825,156800.0
2015-04-01 12:00:00,71.32,71.4,71.08,71.35,83300.0,46.0696,46.1213,45.9146,46.089,83300.0
2015-04-01 12:30:00,71.33,71.46,71.21,71.36,128100.0,46.0761,46.1601,45.9986,46.0955,128100.0
2015-04-01 13:00:00,71.36,71.72,71.31,71.64,160000.0,46.0955,46.328,46.0632,46.2763,160000.0
2015-04-01 13:30:00,71.65,71.79,71.55,71.65,187400.0,46.2828,46.3732,46.2182,46.2828,187400.0
2015-04-01 14:00:00,71.64,71.73,71.35,71.4,135100.0,46.2763,46.3345,46.089,46.1213,135100.0
2015-04-01 14:30:00,71.39,71.56,71.37,71.55,146200.0,46.1148,46.2247,46.1019,46.2182,146200.0
2015-04-01 15:00:00,71.54,71.56,71.36,71.48,162900.0,46.2117,46.2247,46.0955,46.173,162900.0
2015-04-01 15:30:00,71.47,71.61,71.44,71.53,318000.0,46.1665,46.257,46.1471,46.2053,318000.0
2015-04-02 09:30:00,71.61,71.83,71.23,71.81,126700.0,46.257,46.3991,46.0115,46.3861,126700.0
2015-04-02 10:00:00,71.78,71.82,71.46,71.49,76500.0,46.3668,46.3926,46.1601,46.1794,76500.0
2015-04-02 10:30:00,71.49,71.66,71.41,71.58,78500.0,46.1794,46.2893,46.1278,46.2376,78500.0
2015-04-02 11:00:00,71.59,71.73,71.55,71.57,68100.0,46.244,46.3345,46.2182,46.2311,68100.0
2015-04-02 11:30:00,71.59,71.75,71.39,71.48,65500.0,46.244,46.3474,46.1148,46.173,65500.0
2015-04-02 12:00:00,71.48,71.6,71.3,71.53,70200.0,46.173,46.2505,46.0567,46.2053,70200.0
2015-04-02 12:30:00,71.54,71.76,71.51,71.71,83300.0,46.2117,46.3538,46.1924,46.3216,83300.0
2015-04-02 13:00:00,71.72,71.75,71.42,71.43,110400.0,46.328,46.3474,46.1342,46.1407,110400.0
2015-04-02 13:30:00,71.44,71.56,71.37,71.4,66900.0,46.1471,46.2247,46.1019,46.1213,66900.0
2015-04-02 14:00:00,71.4,71.65,71.37,71.54,82400.0,46.1213,46.2828,46.1019,46.2117,82400.0
2015-04-02 14:30:00,71.54,71.7,71.53,71.65,111000.0,46.2117,46.3151,46.2053,46.2828,111000.0
2015-04-02 15:00:00,71.65,71.68,71.55,71.63,110900.0,46.2828,46.3022,46.2182,46.2699,110900.0
2015-04-02 15:30:00,71.64,71.81,71.58,71.58,287400.0,46.2763,46.3861,46.2376,46.2376,287400.0
2015-04-06 09:30:00,71.68,72.25,71.68,72.21,162000.0,46.3022,46.6704,46.3022,46.6445,162000.0
2015-04-06 10:00:00,72.21,72.59,72.17,72.59,136300.0,46.6445,46.89,46.6187,46.89,136300.0
2015-04-06 10:30:00,72.6,72.71,72.5,72.71,123000.0,46.8965,46.9675,46.8319,46.9675,123000.0
2015-04-06 11:00:00,72.71,72.85,72.69,72.75,108600.0,46.9675,47.0579,46.9546,46.9933,108600.0
2015-04-06 11:30:00,72.75,73.0,72.74,72.84,120600.0,46.9933,47.1548,46.9869,47.0515,120600.0
2015-04-06 12:00:00,72.84,72.88,72.66,72.83,95000.0,47.0515,47.0773,46.9352,47.045,95000.0
2015-04-06 12:30:00,72.84,72.86,72.63,72.78,78900.0,47.0515,47.0644,46.9158,47.0127,78900.0
2015-04-06 13:00:00,72.8,72.83,72.66,72.8,128100.0,47.0256,47.045,46.9352,47.0256,128100.0
2015-04-06 13:30:00,72.81,72.81,72.64,72.73,106900.0,47.0321,47.0321,46.9223,46.9804,106900.0
2015-04-06 14:00:00,72.73,72.8,72.65,72.66,74200.0,46.9804,47.0256,46.9288,46.9352,74200.0
2015-04-06 14:30:00,72.66,72.83,72.66,72.75,71500.0,46.9352,47.045,46.9352,46.9933,71500.0
2015-04-06 15:00:00,72.74,72.74,72.56,72.63,157800.0,46.9869,46.9869,46.8706,46.9158,157800.0
2015-04-06 15:30:00,72.64,72.73,72.59,72.7,455900.0,46.9223,46.9804,46.89,46.961,455900.0
2015-04-07 09:30:00,72.71,72.85,72.48,72.61,149800.0,46.9675,47.0579,46.8189,46.9029,149800.0
2015-04-07 10:00:00,72.61,72.68,72.45,72.55,225800.0,46.9029,46.9481,46.7996,46.8642,225800.0
2015-04-07 10:30:00,72.56,72.75,72.51,72.57,131800.0,46.8706,46.9933,46.8383,46.8771,131800.0
2015-04-07 11:00:00,72.56,72.57,72.26,72.29,127900.0,46.8706,46.8771,46.6768,46.6962,127900.0
2015-04-07 11:30:00,72.31,72.39,72.26,72.3,47400.0,46.7091,46.7608,46.6768,46.7027,47400.0
2015-04-07 12:00:00,72.3,72.45,72.27,72.42,52800.0,46.7027,46.7996,46.6833,46.7802,52800.0
2015-04-07 12:30:00,72.43,72.46,72.23,72.27,50400.0,46.7866,46.806,46.6574,46.6833,50400.0
2015-04-07 13:00:00,72.27,72.43,72.24,72.38,54900.0,46.6833,46.7866,46.6639,46.7543,54900.0
2015-04-07 13:30:00,72.38,72.45,72.31,72.35,48000.0,46.7543,46.7996,46.7091,46.735,48000.0
2015-04-07 14:00:00,72.33,72.48,72.31,72.44,53100.0,46.722,46.8189,46.7091,46.7931,53100.0
2015-04-07 14:30:00,72.44,72.54,72.38,72.39,65900.0,46.7931,46.8577,46.7543,46.7608,65900.0
2015-04-07 15:00:00,72.39,72.42,72.23,72.24,78600.0,46.7608,46.7802,46.6574,46.6639,78600.0
2015-04-07 15:30:00,72.24,72.27,71.91,71.94,326000.0,46.6639,46.6833,46.4507,46.4701,326000.0
2015-04-08 09:30:00,71.92,72.04,71.48,71.62,106000.0,46.4572,46.5347,46.173,46.2634,106000.0
2015-04-08 10:00:00,71.61,71.91,71.54,71.78,200500.0,46.257,46.4507,46.2117,46.3668,200500.0
2015-04-08 10:30:00,71.75,71.79,71.41,71.51,86200.0,46.3474,46.3732,46.1278,46.1924,86200.0
2015-04-08 11:00:00,71.51,71.71,71.43,71.69,93800.0,46.1924,46.3216,46.1407,46.3086,93800.0
2015-04-08 11:30:00,71.71,71.83,71.52,71.58,68800.0,46.3216,46.3991,46.1988,46.2376,68800.0
2015-04-08 12:00:00,71.57,71.68,71.52,71.57,55400.0,46.2311,46.3022,46.1988,46.2311,55400.0
2015-04-08 12:30:00,71.55,71.77,71.54,71.68,57400.0,46.2182,46.3603,46.2117,46.3022,57400.0
2015-04-08 13:00:00,71.67,71.82,71.55,71.6,42900.0,46.2957,46.3926,46.2182,46.2505,42900.0
2015-04-08 13:30:00,71.62,71.82,71.57,71.76,57400.0,46.2634,46.3926,46.2311,46.3538,57400.0
2015-04-08 14:00:00,71.75,71.98,71.47,71.85,133400.0,46.3474,46.496,46.1665,46.412,133400.0
2015-04-08 14:30:00,71.86,72.0,71.81,71.88,113800.0,46.4184,46.5089,46.3861,46.4314,113800.0
2015-04-08 15:00:00,71.89,71.94,71.73,71.78,126200.0,46.4378,46.4701,46.3345,46.3668,126200.0
2015-04-08 15:30:00,71.77,71.85,71.57,71.75,329800.0,46.3603,46.412,46.2311,46.3474,329800.0
2015-04-09 09:30:00,71.57,71.59,71.03,71.14,65500.0,46.2311,46.244,45.8823,45.9534,65500.0
2015-04-09 10:00:00,71.18,71.35,71.02,71.06,94500.0,45.9792,46.089,45.8758,45.9017,94500.0
2015-04-09 10:30:00,71.07,71.09,70.81,71.02,113600.0,45.9081,45.9211,45.7402,45.8758,113600.0
2015-04-09 11:00:00,71.01,71.09,70.92,71.09,45400.0,45.8694,45.9211,45.8112,45.9211,45400.0
2015-04-09 11:30:00,71.11,71.36,71.09,71.15,82200.0,45.934,46.0955,45.9211,45.9598,82200.0
2015-04-09 12:00:00,71.16,71.3,71.04,71.28,41900.0,45.9663,46.0567,45.8888,46.0438,41900.0
2015-04-09 12:30:00,71.28,71.37,71.2,71.37,66300.0,46.0438,46.1019,45.9921,46.1019,66300.0
2015-04-09 13:00:00,71.37,71.39,71.2,71.32,82000.0,46.1019,46.1148,45.9921,46.0696,82000.0
2015-04-09 13:30:00,71.31,71.32,71.1,71.16,62800.0,46.0632,46.0696,45.9275,45.9663,62800.0
2015-04-09 14:00:00,71.16,71.23,70.99,71.01,74200.0,45.9663,46.0115,45.8565,45.8694,74200.0
2015-04-09 14:30:00,71.0,71.24,71.0,71.21,85300.0,45.8629,46.018,45.8629,45.9986,85300.0
2015-04-09 15:00:00,71.22,71.5,71.22,71.42,117800.0,46.005,46.1859,46.005,46.1342,117800.0
2015-04-09 15:30:00,71.43,71.43,71.24,71.35,245100.0,46.1407,46.1407,46.018,46.089,245100.0
2015-04-10 09:30:00,71.45,71.68,71.26,71.35,111400.0,46.1536,46.3022,46.0309,46.089,111400.0
2015-04-10 10:00:00,71.32,71.86,71.3,71.83,63100.0,46.0696,46.4184,46.0567,46.3991,63100.0
2015-04-10 10:30:00,71.84,72.28,71.84,72.03,83300.0,46.4055,46.6897,46.4055,46.5283,83300.0
2015-04-10 11:00:00,72.04,72.17,71.95,72.01,60400.0,46.5347,46.6187,46.4766,46.5153,60400.0
2015-04-10 11:30:00,72.0,72.07,71.94,71.96,57200.0,46.5089,46.5541,46.4701,46.483,57200.0
2015-04-10 12:00:00,71.96,72.01,71.86,71.86,41100.0,46.483,46.5153,46.4184,46.4184,41100.0
2015-04-10 12:30:00,71.86,72.0,71.85,71.86,38900.0,46.4184,46.5089,46.412,46.4184,38900.0
2015-04-10 13:00:00,71.86,71.94,71.84,71.9,46400.0,46.4184,46.4701,46.4055,46.4443,46400.0
2015-04-10 13:30:00,71.92,72.02,71.85,71.87,33800.0,46.4572,46.5218,46.412,46.4249,33800.0
2015-04-10 14:00:00,71.86,71.98,71.82,71.83,35600.0,46.4184,46.496,46.3926,46.3991,35600.0
2015-04-10 14:30:00,71.82,71.87,71.78,71.82,48500.0,46.3926,46.4249,46.3668,46.3926,48500.0
2015-04-10 15:00:00,71.83,71.84,71.69,71.81,75600.0,46.3991,46.4055,46.3086,46.3861,75600.0
2015-04-10 15:30:00,71.8,71.95,71.76,71.9,170200.0,46.3797,46.4766,46.3538,46.4443,170200.0
2015-04-13 09:30:00,71.9,71.98,71.55,71.71,57500.0,46.4443,46.496,46.2182,46.3216,57500.0
2015-04-13 10:00:00,71.73,71.8,71.64,71.77,46900.0,46.3345,46.3797,46.2763,46.3603,46900.0
2015-04-13 10:30:00,71.77,71.86,71.72,71.8,55300.0,46.3603,46.4184,46.328,46.3797,55300.0
2015-04-13 11:00:00,71.8,72.0,71.75,71.79,67100.0,46.3797,46.5089,46.3474,46.3732,67100.0
2015-04-13 11:30:00,71.79,71.91,71.64,71.64,59500.0,46.3732,46.4507,46.2763,46.2763,59500.0
2015-04-13 12:00:00,71.63,71.69,71.37,71.37,61300.0,46.2699,46.3086,46.1019,46.1019,61300.0
2015-04-13 12:30:00,71.37,71.45,71.34,71.43,34700.0,46.1019,46.1536,46.0825,46.1407,34700.0
2015-04-13 13:00:00,71.43,71.47,71.31,71.37,47200.0,46.1407,46.1665,46.0632,46.1019,47200.0
2015-04-13 13:30:00,71.38,71.54,71.38,71.54,46300.0,46.1084,46.2117,46.1084,46.2117,46300.0
2015-04-13 14:00:00,71.54,71.56,71.45,71.52,47000.0,46.2117,46.2247,46.1536,46.1988,47000.0
2015-04-13 14:30:00,71.52,71.56,71.28,71.3,66500.0,46.1988,46.2247,46.0438,46.0567,66500.0
2015-04-13 15:00:00,71.29,71.41,71.15,71.17,102100.0,46.0502,46.1278,45.9598,45.9727,102100.0
2015-04-13 15:30:00,71.16,71.2,71.02,71.06,190400.0,45.9663,45.9921,45.8758,45.9017,190400.0
2015-04-14 09:30:00,71.14,71.68,71.14,71.2,176400.0,45.9534,46.3022,45.9534,45.9921,176400.0
2015-04-14 10:00:00,71.25,71.32,71.03,71.29,85000.0,46.0244,46.0696,45.8823,46.0502,85000.0
2015-04-14 10:30:00,71.3,71.42,71.21,71.26,160100.0,46.0567,46.1342,45.9986,46.0309,160100.0
2015-04-14 11:00:00,71.26,71.59,71.22,71.54,68000.0,46.0309,46.244,46.005,46.2117,68000.0
2015-04-14 11:30:00,71.54,71.72,71.52,71.71,40100.0,46.2117,46.328,46.1988,46.3216,40100.0
2015-04-14 12:00:00,71.71,71.75,71.65,71.7,50000.0,46.3216,46.3474,46.2828,46.3151,50000.0
2015-04-14 12:30:00,71.7,71.8,71.66,71.67,91000.0,46.3151,46.3797,46.2893,46.2957,91000.0
2015-04-14 13:00:00,71.67,71.69,71.51,71.58,70200.0,46.2957,46.3086,46.1924,46.2376,70200.0
2015-04-14 13:30:00,71.58,71.8,71.58,71.75,87400.0,46.2376,46.3797,46.2376,46.3474,87400.0
2015-04-14 14:00:00,71.74,71.75,71.57,71.67,73500.0,46.3409,46.3474,46.2311,46.2957,73500.0
2015-04-14 14:30:00,71.67,71.73,71.55,71.7,71500.0,46.2957,46.3345,46.2182,46.3151,71500.0
2015-04-14 15:00:00,71.7,71.74,71.66,71.7,107100.0,46.3151,46.3409,46.2893,46.3151,107100.0
2015-04-14 15:30:00,71.7,71.76,71.56,71.67,248200.0,46.3151,46.3538,46.2247,46.2957,248200.0
2015-04-15 09:30:00,71.83,72.46,71.61,72.13,188400.0,46.3991,46.806,46.257,46.5929,188400.0
2015-04-15 10:00:00,72.15,72.4,72.08,72.3,105600.0,46.6058,46.7673,46.5606,46.7027,105600.0
2015-04-15 10:30:00,72.31,72.33,72.11,72.13,58900.0,46.7091,46.722,46.5799,46.5929,58900.0
2015-04-15 11:00:00,72.11,72.26,72.01,72.09,60900.0,46.5799,46.6768,46.5153,46.567,60900.0
2015-04-15 11:30:00,72.08,72.2,72.0,72.18,88800.0,46.5606,46.6381,46.5089,46.6252,88800.0
2015-04-15 12:00:00,72.17,72.34,72.17,72.33,89100.0,46.6187,46.7285,46.6187,46.722,89100.0
2015-04-15 12:30:00,72.32,72.39,72.24,72.29,98800.0,46.7156,46.7608,46.6639,46.6962,98800.0
2015-04-15 13:00:00,72.29,72.43,72.25,72.43,108900.0,46.6962,46.7866,46.6704,46.7866,108900.0
2015-04-15 13:30:00,72.44,72.45,72.34,72.39,182500.0,46.7931,46.7996,46.7285,46.7608,182500.0
2015-04-15 14:00:00,72.4,72.48,72.32,72.47,222400.0,46.7673,46.8189,46.7156,46.8125,222400.0
2015-04-15 14:30:00,72.46,72.55,72.41,72.47,229900.0,46.806,46.8642,46.7737,46.8125,229900.0
2015-04-15 15:00:00,72.46,72.56,72.45,72.55,251600.0,46.806,46.8706,46.7996,46.8642,251600.0
2015-04-15 15:30:00,72.55,72.56,72.28,72.4,676000.0,46.8642,46.8706,46.6897,46.7673,676000.0
2015-04-16 09:30:00,72.15,72.17,71.3,71.37,232100.0,46.6058,46.6187,46.0567,46.1019,232100.0
2015-04-16 10:00:00,71.36,71.63,71.32,71.54,250800.0,46.0955,46.2699,46.0696,46.2117,250800.0
2015-04-16 10:30:00,71.55,71.72,71.48,71.52,111400.0,46.2182,46.328,46.173,46.1988,111400.0
2015-04-16 11:00:00,71.51,71.57,71.43,71.45,212900.0,46.1924,46.2311,46.1407,46.1536,212900.0
2015-04-16 11:30:00,71.44,71.52,71.33,71.44,103000.0,46.1471,46.1988,46.0761,46.1471,103000.0
2015-04-16 12:00:00,71.44,71.61,71.43,71.45,51600.0,46.1471,46.257,46.1407,46.1536,51600.0
2015-04-16 12:30:00,71.45,71.68,71.44,71.67,70300.0,46.1536,46.3022,46.1471,46.2957,70300.0
2015-04-16 13:00:00,71.66,71.73,71.52,71.63,50900.0,46.2893,46.3345,46.1988,46.2699,50900.0
2015-04-16 13:30:00,71.64,71.89,71.54,71.87,58900.0,46.2763,46.4378,46.2117,46.4249,58900.0
2015-04-16 14:00:00,71.88,71.89,71.66,71.68,63000.0,46.4314,46.4378,46.2893,46.3022,63000.0
2015-04-16 14:30:00,71.68,71.82,71.67,71.79,128800.0,46.3022,46.3926,46.2957,46.3732,128800.0
2015-04-16 15:00:00,71.79,71.84,71.64,71.74,211000.0,46.3732,46.4055,46.2763,46.3409,211000.0
2015-04-16 15:30:00,71.73,71.82,71.67,71.78,372500.0,46.3345,46.3926,46.2957,46.3668,372500.0
2015-04-17 09:30:00,71.36,72.0,71.27,71.88,372000.0,46.0955,46.5089,46.0373,46.4314,372000.0
2015-04-17 10:00:00,71.89,71.98,71.53,71.71,144600.0,46.4378,46.496,46.2053,46.3216,144600.0
2015-04-17 10:30:00,71.7,71.87,71.61,71.67,124400.0,46.3151,46.4249,46.257,46.2957,124400.0
2015-04-17 11:00:00,71.65,71.77,71.44,71.74,175700.0,46.2828,46.3603,46.1471,46.3409,175700.0
2015-04-17 11:30:00,71.74,71.78,71.58,71.69,72800.0,46.3409,46.3668,46.2376,46.3086,72800.0
2015-04-17 12:00:00,71.69,71.76,71.6,71.62,124800.0,46.3086,46.3538,46.2505,46.2634,124800.0
2015-04-17 12:30:00,71.62,71.71,71.57,71.68,56700.0,46.2634,46.3216,46.2311,46.3022,56700.0
2015-04-17 13:00:00,71.67,71.74,71.57,71.65,95400.0,46.2957,46.3409,46.2311,46.2828,95400.0
2015-04-17 13:30:00,71.65,71.66,71.39,71.43,191300.0,46.2828,46.2893,46.1148,46.1407,191300.0
2015-04-17 14:00:00,71.44,71.51,71.29,71.41,154900.0,46.1471,46.1924,46.0502,46.1278,154900.0
2015-04-17 14:30:00,71.42,71.47,71.34,71.44,191300.0,46.1342,46.1665,46.0825,46.1471,191300.0
2015-04-17 15:00:00,71.44,71.49,71.37,71.45,179500.0,46.1471,46.1794,46.1019,46.1536,179500.0
2015-04-17 15:30:00,71.45,71.62,71.42,71.47,414500.0,46.1536,46.2634,46.1342,46.1665,414500.0
2015-04-20 09:30:00,71.62,72.94,71.62,72.81,198400.0,46.2634,47.1161,46.2634,47.0321,198400.0
2015-04-20 10:00:00,72.8,73.26,72.7,73.23,179100.0,47.0256,47.3228,46.961,47.3034,179100.0
2015-04-20 10:30:00,73.23,73.42,73.18,73.37,168400.0,47.3034,47.4261,47.2711,47.3938,168400.0
2015-04-20 11:00:00,73.37,73.44,73.19,73.21,150600.0,47.3938,47.4391,47.2776,47.2905,150600.0
2015-04-20 11:30:00,73.22,73.37,73.21,73.3,75900.0,47.2969,47.3938,47.2905,47.3486,75900.0
2015-04-20 12:00:00,73.28,73.4,73.13,73.13,92900.0,47.3357,47.4132,47.2388,47.2388,92900.0
2015-04-20 12:30:00,73.13,73.23,72.98,73.02,94900.0,47.2388,47.3034,47.1419,47.1678,94900.0
2015-04-20 13:00:00,73.01,73.02,72.76,72.8,72300.0,47.1613,47.1678,46.9998,47.0256,72300.0
2015-04-20 13:30:00,72.81,72.83,72.67,72.73,65200.0,47.0321,47.045,46.9417,46.9804,65200.0
2015-04-20 14:00:00,72.73,72.92,72.72,72.86,118900.0,46.9804,47.1032,46.974,47.0644,118900.0
2015-04-20 14:30:00,72.85,72.87,72.65,72.75,114700.0,47.0579,47.0709,46.9288,46.9933,114700.0
2015-04-20 15:00:00,72.73,72.85,72.64,72.66,144800.0,46.9804,47.0579,46.9223,46.9352,144800.0
2015-04-20 15:30:00,72.65,72.81,72.58,72.74,421800.0,46.9288,47.0321,46.8835,46.9869,421800.0
2015-04-21 09:30:00,72.78,73.21,72.52,72.67,324700.0,47.0127,47.2905,46.8448,46.9417,324700.0
2015-04-21 10:00:00,72.68,72.83,72.64,72.66,179600.0,46.9481,47.045,46.9223,46.9352,179600.0
2015-04-21 10:30:00,72.64,72.72,72.38,72.4,393700.0,46.9223,46.974,46.7543,46.7673,393700.0
2015-04-21 11:00:00,72.4,72.58,72.39,72.49,157300.0,46.7673,46.8835,46.7608,46.8254,157300.0
2015-04-21 11:30:00,72.48,72.49,72.0,72.04,101300.0,46.8189,46.8254,46.5089,46.5347,101300.0
2015-04-21 12:00:00,72.05,72.14,72.0,72.04,128400.0,46.5412,46.5993,46.5089,46.5347,128400.0
2015-04-21 12:30:00,72.05,72.08,71.83,72.01,102400.0,46.5412,46.5606,46.3991,46.5153,102400.0
2015-04-21 13:00:00,72.02,72.09,71.99,72.05,73500.0,46.5218,46.567,46.5024,46.5412,73500.0
2015-04-21 13:30:00,72.04,72.08,71.74,71.8,233900.0,46.5347,46.5606,46.3409,46.3797,233900.0
2015-04-21 14:00:00,71.79,71.95,71.74,71.94,282900.0,46.3732,46.4766,46.3409,46.4701,282900.0
2015-04-21 14:30:00,71.95,72.0,71.78,71.95,277900.0,46.4766,46.5089,46.3668,46.4766,277900.0
2015-04-21 15:00:00,71.96,71.98,71.78,71.9,252500.0,46.483,46.496,46.3668,46.4443,252500.0
2015-04-21 15:30:00,71.9,72.1,71.79,72.08,656200.0,46.4443,46.5735,46.3732,46.5606,656200.0
2015-04-22 09:30:00,72.34,72.55,71.93,72.49,230600.0,46.7285,46.8642,46.4637,46.8254,230600.0
2015-04-22 10:00:00,72.47,72.52,72.01,72.17,397900.0,46.8125,46.8448,46.5153,46.6187,397900.0
2015-04-22 10:30:00,72.17,72.31,71.98,72.05,142500.0,46.6187,46.7091,46.496,46.5412,142500.0
2015-04-22 11:00:00,72.06,72.15,71.99,72.04,120800.0,46.5476,46.6058,46.5024,46.5347,120800.0
2015-04-22 11:30:00,72.04,72.4,72.03,72.34,64200.0,46.5347,46.7673,46.5283,46.7285,64200.0
2015-04-22 12:00:00,72.34,72.36,72.22,72.22,173700.0,46.7285,46.7414,46.651,46.651,173700.0
2015-04-22 12:30:00,72.23,72.41,72.2,72.4,100600.0,46.6574,46.7737,46.6381,46.7673,100600.0
2015-04-22 13:00:00,72.41,72.57,72.39,72.47,116500.0,46.7737,46.8771,46.7608,46.8125,116500.0
2015-04-22 13:30:00,72.48,72.5,72.42,72.5,137900.0,46.8189,46.8319,46.7802,46.8319,137900.0
2015-04-22 14:00:00,72.5,72.62,72.42,72.58,89000.0,46.8319,46.9094,46.7802,46.8835,89000.0
2015-04-22 14:30:00,72.59,72.67,72.49,72.53,90700.0,46.89,46.9417,46.8254,46.8512,90700.0
2015-04-22 15:00:00,72.52,72.6,72.51,72.55,148100.0,46.8448,46.8965,46.8383,46.8642,148100.0
2015-04-22 15:30:00,72.55,72.6,72.51,72.52,374500.0,46.8642,46.8965,46.8383,46.8448,374500.0
2015-04-23 09:30:00,72.58,72.87,72.39,72.83,102400.0,46.8835,47.0709,46.7608,47.045,102400.0
2015-04-23 10:00:00,72.84,72.93,72.71,72.78,142000.0,47.0515,47.1096,46.9675,47.0127,142000.0
2015-04-23 10:30:00,72.78,72.97,72.76,72.78,169700.0,47.0127,47.1355,46.9998,47.0127,169700.0
2015-04-23 11:00:00,72.78,72.87,72.75,72.87,79100.0,47.0127,47.0709,46.9933,47.0709,79100.0
2015-04-23 11:30:00,72.87,73.15,72.76,73.06,84100.0,47.0709,47.2517,46.9998,47.1936,84100.0
2015-04-23 12:00:00,73.06,73.32,73.05,73.26,105700.0,47.1936,47.3615,47.1871,47.3228,105700.0
2015-04-23 12:30:00,73.26,73.47,73.25,73.36,116500.0,47.3228,47.4584,47.3163,47.3874,116500.0
2015-04-23 13:00:00,73.39,73.39,73.23,73.27,121200.0,47.4068,47.4068,47.3034,47.3292,121200.0
2015-04-23 13:30:00,73.27,73.27,72.98,73.19,156500.0,47.3292,47.3292,47.1419,47.2776,156500.0
2015-04-23 14:00:00,73.2,73.23,73.01,73.11,67900.0,47.284,47.3034,47.1613,47.2259,67900.0
2015-04-23 14:30:00,73.12,73.17,73.05,73.15,46400.0,47.2324,47.2646,47.1871,47.2517,46400.0
2015-04-23 15:00:00,73.14,73.28,73.12,73.18,84800.0,47.2453,47.3357,47.2324,47.2711,84800.0
2015-04-23 15:30:00,73.17,73.19,73.07,73.19,376500.0,47.2646,47.2776,47.2001,47.2776,376500.0
2015-04-24 09:30:00,73.05,73.94,72.97,73.9,230700.0,47.1871,47.762,47.1355,47.7362,230700.0
2015-04-24 10:00:00,73.9,73.98,73.73,73.78,263100.0,47.7362,47.7879,47.6264,47.6587,263100.0
2015-04-24 10:30:00,73.76,74.03,73.74,73.97,120800.0,47.6458,47.8202,47.6328,47.7814,120800.0
2015-04-24 11:00:00,73.95,73.99,73.82,73.99,122900.0,47.7685,47.7943,47.6845,47.7943,122900.0
2015-04-24 11:30:00,73.99,73.99,73.8,73.95,144700.0,47.7943,47.7943,47.6716,47.7685,144700.0
2015-04-24 12:00:00,73.94,73.96,73.8,73.85,41700.0,47.762,47.775,47.6716,47.7039,41700.0
2015-04-24 12:30:00,73.84,73.91,73.79,73.88,75600.0,47.6974,47.7427,47.6651,47.7233,75600.0
2015-04-24 13:00:00,73.89,74.34,73.88,74.18,214000.0,47.7297,48.0204,47.7233,47.9171,214000.0
2015-04-24 13:30:00,74.19,74.22,73.99,74.08,174700.0,47.9235,47.9429,47.7943,47.8525,174700.0
2015-04-24 14:00:00,74.07,74.18,73.93,74.01,103400.0,47.846,47.9171,47.7556,47.8073,103400.0
2015-04-24 14:30:00,73.99,74.11,73.88,73.95,114000.0,47.7943,47.8718,47.7233,47.7685,114000.0
2015-04-24 15:00:00,73.95,73.99,73.78,73.8,153900.0,47.7685,47.7943,47.6587,47.6716,153900.0
2015-04-24 15:30:00,73.8,73.8,73.48,73.54,511100.0,47.6716,47.6716,47.4649,47.5037,511100.0
2015-04-27 09:30:00,73.68,73.9,72.66,72.8,175700.0,47.5941,47.7362,46.9352,47.0256,175700.0
2015-04-27 10:00:00,72.81,72.82,72.45,72.46,144700.0,47.0321,47.0386,46.7996,46.806,144700.0
2015-04-27 10:30:00,72.45,72.48,72.04,72.07,184300.0,46.7996,46.8189,46.5347,46.5541,184300.0
2015-04-27 11:00:00,72.08,72.22,72.02,72.16,120900.0,46.5606,46.651,46.5218,46.6122,120900.0
2015-04-27 11:30:00,72.16,72.3,72.08,72.23,55000.0,46.6122,46.7027,46.5606,46.6574,55000.0
2015-04-27 12:00:00,72.24,72.35,72.09,72.13,79100.0,46.6639,46.735,46.567,46.5929,79100.0
2015-04-27 12:30:00,72.13,72.35,72.13,72.26,64600.0,46.5929,46.735,46.5929,46.6768,64600.0
2015-04-27 13:00:00,72.28,72.48,72.28,72.45,94000.0,46.6897,46.8189,46.6897,46.7996,94000.0
2015-04-27 13:30:00,72.46,72.48,72.34,72.48,58500.0,46.806,46.8189,46.7285,46.8189,58500.0
2015-04-27 14:00:00,72.49,72.59,72.43,72.57,85500.0,46.8254,46.89,46.7866,46.8771,85500.0
2015-04-27 14:30:00,72.59,72.59,72.44,72.51,70100.0,46.89,46.89,46.7931,46.8383,70100.0
2015-04-27 15:00:00,72.52,72.66,72.49,72.58,190000.0,46.8448,46.9352,46.8254,46.8835,190000.0
2015-04-27 15:30:00,72.58,72.65,72.45,72.57,307500.0,46.8835,46.9288,46.7996,46.8771,307500.0
2015-04-28 09:30:00,72.2,72.33,71.57,72.29,309400.0,46.6381,46.722,46.2311,46.6962,309400.0
2015-04-28 10:00:00,72.27,72.32,71.83,72.29,241900.0,46.6833,46.7156,46.3991,46.6962,241900.0
2015-04-28 10:30:00,72.26,72.37,72.0,72.04,143600.0,46.6768,46.7479,46.5089,46.5347,143600.0
2015-04-28 11:00:00,72.03,72.22,72.01,72.12,77500.0,46.5283,46.651,46.5153,46.5864,77500.0
2015-04-28 11:30:00,72.12,72.49,72.12,72.24,81900.0,46.5864,46.8254,46.5864,46.6639,81900.0
2015-04-28 12:00:00,72.26,72.5,72.18,72.34,75300.0,46.6768,46.8319,46.6252,46.7285,75300.0
2015-04-28 12:30:00,72.33,72.47,72.31,72.42,87200.0,46.722,46.8125,46.7091,46.7802,87200.0
2015-04-28 13:00:00,72.44,72.56,72.42,72.49,83600.0,46.7931,46.8706,46.7802,46.8254,83600.0
2015-04-28 13:30:00,72.47,72.59,72.39,72.5,118900.0,46.8125,46.89,46.7608,46.8319,118900.0
2015-04-28 14:00:00,72.49,72.52,72.4,72.49,95500.0,46.8254,46.8448,46.7673,46.8254,95500.0
2015-04-28 14:30:00,72.49,72.56,72.45,72.51,97700.0,46.8254,46.8706,46.7996,46.8383,97700.0
2015-04-28 15:00:00,72.5,72.64,72.49,72.64,115100.0,46.8319,46.9223,46.8254,46.9223,115100.0
2015-04-28 15:30:00,72.64,72.76,72.59,72.75,273100.0,46.9223,46.9998,46.89,46.9933,273100.0
2015-04-29 09:30:00,72.11,72.32,71.7,72.18,168600.0,46.5799,46.7156,46.3151,46.6252,168600.0
2015-04-29 10:00:00,72.18,72.33,71.82,72.16,165600.0,46.6252,46.722,46.3926,46.6122,165600.0
2015-04-29 10:30:00,72.12,72.36,71.98,72.34,99600.0,46.5864,46.7414,46.496,46.7285,99600.0
2015-04-29 11:00:00,72.35,72.47,72.18,72.41,108600.0,46.735,46.8125,46.6252,46.7737,108600.0
2015-04-29 11:30:00,72.42,72.51,72.2,72.43,110700.0,46.7802,46.8383,46.6381,46.7866,110700.0
2015-04-29 12:00:00,72.42,72.49,72.19,72.2,115900.0,46.7802,46.8254,46.6316,46.6381,115900.0
2015-04-29 12:30:00,72.21,72.22,72.0,72.15,101000.0,46.6445,46.651,46.5089,46.6058,101000.0
2015-04-29 13:00:00,72.15,72.26,72.03,72.04,119200.0,46.6058,46.6768,46.5283,46.5347,119200.0
2015-04-29 13:30:00,72.04,72.28,72.03,72.08,91400.0,46.5347,46.6897,46.5283,46.5606,91400.0
2015-04-29 14:00:00,72.09,72.21,71.91,72.2,116200.0,46.567,46.6445,46.4507,46.6381,116200.0
2015-04-29 14:30:00,72.19,72.4,72.09,72.17,116300.0,46.6316,46.7673,46.567,46.6187,116300.0
2015-04-29 15:00:00,72.17,72.2,71.98,72.17,118000.0,46.6187,46.6381,46.496,46.6187,118000.0
2015-04-29 15:30:00,72.17,72.37,72.14,72.3,294800.0,46.6187,46.7479,46.5993,46.7027,294800.0
2015-04-30 09:30:00,72.08,72.2,71.16,71.28,293700.0,46.5606,46.6381,45.9663,46.0438,293700.0
2015-04-30 10:00:00,71.28,71.56,71.22,71.4,188600.0,46.0438,46.2247,46.005,46.1213,188600.0
2015-04-30 10:30:00,71.4,71.62,71.4,71.43,131200.0,46.1213,46.2634,46.1213,46.1407,131200.0
2015-04-30 11:00:00,71.44,71.7,71.35,71.67,170100.0,46.1471,46.3151,46.089,46.2957,170100.0
2015-04-30 11:30:00,71.67,71.72,71.42,71.42,214800.0,46.2957,46.328,46.1342,46.1342,214800.0
2015-04-30 12:00:00,71.42,71.49,71.15,71.24,93800.0,46.1342,46.1794,45.9598,46.018,93800.0
2015-04-30 12:30:00,71.22,71.31,71.12,71.2,87000.0,46.005,46.0632,45.9404,45.9921,87000.0
2015-04-30 13:00:00,71.23,71.41,71.21,71.4,52200.0,46.0115,46.1278,45.9986,46.1213,52200.0
2015-04-30 13:30:00,71.39,71.45,71.3,71.41,54100.0,46.1148,46.1536,46.0567,46.1278,54100.0
2015-04-30 14:00:00,71.41,71.57,71.33,71.37,66500.0,46.1278,46.2311,46.0761,46.1019,66500.0
2015-04-30 14:30:00,71.36,71.4,71.14,71.16,158300.0,46.0955,46.1213,45.9534,45.9663,158300.0
2015-04-30 15:00:00,71.15,71.33,70.97,71.19,226900.0,45.9598,46.0761,45.8435,45.9857,226900.0
2015-04-30 15:30:00,71.18,71.69,71.15,71.66,423000.0,45.9792,46.3086,45.9598,46.2893,423000.0
2015-05-01 09:30:00,71.8,72.09,71.11,71.61,199100.0,46.3797,46.567,45.934,46.257,199100.0
2015-05-01 10:00:00,71.58,71.71,70.85,70.91,177200.0,46.2376,46.3216,45.766,45.8048,177200.0
2015-05-01 10:30:00,70.89,71.05,70.85,71.05,94900.0,45.7919,45.8952,45.766,45.8952,94900.0
2015-05-01 11:00:00,71.06,71.29,71.03,71.26,87600.0,45.9017,46.0502,45.8823,46.0309,87600.0
2015-05-01 11:30:00,71.26,71.36,71.01,71.15,119300.0,46.0309,46.0955,45.8694,45.9598,119300.0
2015-05-01 12:00:00,71.16,71.19,71.0,71.19,73600.0,45.9663,45.9857,45.8629,45.9857,73600.0
2015-05-01 12:30:00,71.2,71.37,71.06,71.36,78900.0,45.9921,46.1019,45.9017,46.0955,78900.0
2015-05-01 13:00:00,71.35,71.46,71.2,71.4,105200.0,46.089,46.1601,45.9921,46.1213,105200.0
2015-05-01 13:30:00,71.42,71.58,71.26,71.56,64800.0,46.1342,46.2376,46.0309,46.2247,64800.0
2015-05-01 14:00:00,71.56,71.65,71.43,71.63,140100.0,46.2247,46.2828,46.1407,46.2699,140100.0
2015-05-01 14:30:00,71.63,71.63,71.38,71.52,116300.0,46.2699,46.2699,46.1084,46.1988,116300.0
2015-05-01 15:00:00,71.53,71.55,71.35,71.39,126600.0,46.2053,46.2182,46.089,46.1148,126600.0
2015-05-01 15:30:00,71.4,71.71,71.39,71.7,367800.0,46.1213,46.3216,46.1148,46.3151,367800.0
2015-05-04 09:30:00,71.45,72.42,71.45,72.17,134000.0,46.1536,46.7802,46.1536,46.6187,134000.0
2015-05-04 10:00:00,72.2,72.54,72.04,72.54,120500.0,46.6381,46.8577,46.5347,46.8577,120500.0
2015-05-04 10:30:00,72.54,72.57,72.23,72.36,147500.0,46.8577,46.8771,46.6574,46.7414,147500.0
2015-05-04 11:00:00,72.36,72.47,72.23,72.3,183800.0,46.7414,46.8125,46.6574,46.7027,183800.0
2015-05-04 11:30:00,72.3,72.3,71.98,72.08,154000.0,46.7027,46.7027,46.496,46.5606,154000.0
2015-05-04 12:00:00,72.07,72.2,72.05,72.15,135800.0,46.5541,46.6381,46.5412,46.6058,135800.0
2015-05-04 12:30:00,72.17,72.2,72.07,72.09,113200.0,46.6187,46.6381,46.5541,46.567,113200.0
2015-05-04 13:00:00,72.09,72.1,72.0,72.08,110600.0,46.567,46.5735,46.5089,46.5606,110600.0
2015-05-04 13:30:00,72.08,72.13,72.0,72.03,74700.0,46.5606,46.5929,46.5089,46.5283,74700.0
2015-05-04 14:00:00,72.03,72.19,72.01,72.05,81900.0,46.5283,46.6316,46.5153,46.5412,81900.0
2015-05-04 14:30:00,72.05,72.1,71.98,72.03,135500.0,46.5412,46.5735,46.496,46.5283,135500.0
2015-05-04 15:00:00,72.03,72.08,71.86,71.87,164500.0,46.5283,46.5606,46.4184,46.4249,164500.0
2015-05-04 15:30:00,71.86,71.9,71.67,71.75,306500.0,46.4184,46.4443,46.2957,46.3474,306500.0
2015-05-05 09:30:00,71.65,71.75,71.28,71.39,197800.0,46.2828,46.3474,46.0438,46.1148,197800.0
2015-05-05 10:00:00,71.4,71.46,71.03,71.34,269300.0,46.1213,46.1601,45.8823,46.0825,269300.0
2015-05-05 10:30:00,71.34,71.39,70.94,70.94,136600.0,46.0825,46.1148,45.8242,45.8242,136600.0
2015-05-05 11:00:00,70.94,70.94,70.28,70.45,306400.0,45.8242,45.8242,45.3978,45.5076,306400.0
2015-05-05 11:30:00,70.44,70.52,70.14,70.33,193500.0,45.5012,45.5529,45.3074,45.4301,193500.0
2015-05-05 12:00:00,70.33,70.68,70.3,70.58,156800.0,45.4301,45.6562,45.4108,45.5916,156800.0
2015-05-05 12:30:00,70.58,70.76,70.44,70.45,127200.0,45.5916,45.7079,45.5012,45.5076,127200.0
2015-05-05 13:00:00,70.45,70.5,70.29,70.5,134000.0,45.5076,45.5399,45.4043,45.5399,134000.0
2015-05-05 13:30:00,70.49,70.79,70.46,70.74,179800.0,45.5335,45.7273,45.5141,45.695,179800.0
2015-05-05 14:00:00,70.73,70.79,70.62,70.71,189700.0,45.6885,45.7273,45.6175,45.6756,189700.0
2015-05-05 14:30:00,70.71,70.77,70.61,70.62,169800.0,45.6756,45.7144,45.611,45.6175,169800.0
2015-05-05 15:00:00,70.62,70.74,70.55,70.72,207500.0,45.6175,45.695,45.5722,45.6821,207500.0
2015-05-05 15:30:00,70.71,70.85,70.7,70.82,560000.0,45.6756,45.766,45.6691,45.7466,560000.0
2015-05-06 09:30:00,70.83,71.24,70.61,70.87,436900.0,45.7531,46.018,45.611,45.7789,436900.0
2015-05-06 10:00:00,70.87,70.92,70.57,70.78,183300.0,45.7789,45.8112,45.5852,45.7208,183300.0
2015-05-06 10:30:00,70.77,70.83,70.57,70.59,166700.0,45.7144,45.7531,45.5852,45.5981,166700.0
2015-05-06 11:00:00,70.59,70.66,70.4,70.46,171300.0,45.5981,45.6433,45.4753,45.5141,171300.0
2015-05-06 11:30:00,70.45,70.7,70.45,70.64,191100.0,45.5076,45.6691,45.5076,45.6304,191100.0
2015-05-06 12:00:00,70.63,70.63,70.33,70.33,82900.0,45.6239,45.6239,45.4301,45.4301,82900.0
2015-05-06 12:30:00,70.33,70.5,70.31,70.32,117000.0,45.4301,45.5399,45.4172,45.4237,117000.0
2015-05-06 13:00:00,70.31,70.4,70.25,70.35,127300.0,45.4172,45.4753,45.3785,45.4431,127300.0
2015-05-06 13:30:00,70.35,70.35,70.07,70.15,198300.0,45.4431,45.4431,45.2622,45.3139,198300.0
2015-05-06 14:00:00,70.15,70.33,70.14,70.28,171200.0,45.3139,45.4301,45.3074,45.3978,171200.0
2015-05-06 14:30:00,70.28,70.29,70.07,70.16,194600.0,45.3978,45.4043,45.2622,45.3203,194600.0
2015-05-06 15:00:00,70.15,70.46,70.14,70.46,223400.0,45.3139,45.5141,45.3074,45.5141,223400.0
2015-05-06 15:30:00,70.45,70.72,70.4,70.7,584400.0,45.5076,45.6821,45.4753,45.6691,584400.0
2015-05-07 09:30:00,71.02,71.53,70.88,70.9,213500.0,45.8758,46.2053,45.7854,45.7983,213500.0
2015-05-07 10:00:00,70.91,71.12,70.85,70.94,176400.0,45.8048,45.9404,45.766,45.8242,176400.0
2015-05-07 10:30:00,70.96,71.4,70.85,71.37,113200.0,45.8371,46.1213,45.766,46.1019,113200.0
2015-05-07 11:00:00,71.36,71.4,71.06,71.23,101400.0,46.0955,46.1213,45.9017,46.0115,101400.0
2015-05-07 11:30:00,71.23,71.24,70.99,71.08,78800.0,46.0115,46.018,45.8565,45.9146,78800.0
2015-05-07 12:00:00,71.08,71.32,71.08,71.29,77500.0,45.9146,46.0696,45.9146,46.0502,77500.0
2015-05-07 12:30:00,71.31,71.32,71.08,71.18,75500.0,46.0632,46.0696,45.9146,45.9792,75500.0
2015-05-07 13:00:00,71.18,71.24,71.08,71.13,77300.0,45.9792,46.018,45.9146,45.9469,77300.0
2015-05-07 13:30:00,71.13,71.22,71.13,71.15,85900.0,45.9469,46.005,45.9469,45.9598,85900.0
2015-05-07 14:00:00,71.16,71.21,71.1,71.11,102800.0,45.9663,45.9986,45.9275,45.934,102800.0
2015-05-07 14:30:00,71.11,71.14,70.99,71.09,77300.0,45.934,45.9534,45.8565,45.9211,77300.0
2015-05-07 15:00:00,71.08,71.16,70.9,70.92,169400.0,45.9146,45.9663,45.7983,45.8112,169400.0
2015-05-07 15:30:00,70.91,70.98,70.79,70.94,355900.0,45.8048,45.85,45.7273,45.8242,355900.0
2015-05-08 09:30:00,71.74,72.33,71.73,71.85,213000.0,46.3409,46.722,46.3345,46.412,213000.0
2015-05-08 10:00:00,71.81,71.98,71.74,71.96,140800.0,46.3861,46.496,46.3409,46.483,140800.0
2015-05-08 10:30:00,71.97,72.11,71.95,72.06,151100.0,46.4895,46.5799,46.4766,46.5476,151100.0
2015-05-08 11:00:00,72.04,72.11,71.92,72.03,60700.0,46.5347,46.5799,46.4572,46.5283,60700.0
2015-05-08 11:30:00,72.03,72.25,72.01,72.16,104000.0,46.5283,46.6704,46.5153,46.6122,104000.0
2015-05-08 12:00:00,72.16,72.17,72.02,72.09,73200.0,46.6122,46.6187,46.5218,46.567,73200.0
2015-05-08 12:30:00,72.09,72.1,71.9,71.97,73900.0,46.567,46.5735,46.4443,46.4895,73900.0
2015-05-08 13:00:00,71.96,72.05,71.71,71.71,89100.0,46.483,46.5412,46.3216,46.3216,89100.0
2015-05-08 13:30:00,71.71,71.79,71.58,71.61,74300.0,46.3216,46.3732,46.2376,46.257,74300.0
2015-05-08 14:00:00,71.61,71.7,71.59,71.65,78900.0,46.257,46.3151,46.244,46.2828,78900.0
2015-05-08 14:30:00,71.65,71.89,71.63,71.83,73400.0,46.2828,46.4378,46.2699,46.3991,73400.0
2015-05-08 15:00:00,71.83,71.89,71.68,71.7,134400.0,46.3991,46.4378,46.3022,46.3151,134400.0
2015-05-08 15:30:00,71.71,71.85,71.7,71.78,345100.0,46.3216,46.412,46.3151,46.3668,345100.0
2015-05-11 09:30:00,71.75,72.07,71.44,72.07,238500.0,46.3474,46.5541,46.1471,46.5541,238500.0
2015-05-11 10:00:00,72.08,72.18,72.01,72.03,108100.0,46.5606,46.6252,46.5153,46.5283,108100.0
2015-05-11 10:30:00,72.03,72.22,71.87,72.12,73700.0,46.5283,46.651,46.4249,46.5864,73700.0
2015-05-11 11:00:00,72.13,72.13,71.73,71.76,60500.0,46.5929,46.5929,46.3345,46.3538,60500.0
2015-05-11 11:30:00,71.77,71.79,71.63,71.73,64600.0,46.3603,46.3732,46.2699,46.3345,64600.0
2015-05-11 12:00:00,71.74,71.76,71.45,71.5,118600.0,46.3409,46.3538,46.1536,46.1859,118600.0
2015-05-11 12:30:00,71.49,71.49,71.35,71.46,60000.0,46.1794,46.1794,46.089,46.1601,60000.0
2015-05-11 13:00:00,71.45,71.63,71.45,71.5,47300.0,46.1536,46.2699,46.1536,46.1859,47300.0
2015-05-11 13:30:00,71.51,71.55,71.42,71.42,56200.0,46.1924,46.2182,46.1342,46.1342,56200.0
2015-05-11 14:00:00,71.43,71.45,71.17,71.27,79200.0,46.1407,46.1536,45.9727,46.0373,79200.0
2015-05-11 14:30:00,71.28,71.33,71.01,71.11,90400.0,46.0438,46.0761,45.8694,45.934,90400.0
2015-05-11 15:00:00,71.1,71.26,71.04,71.17,101500.0,45.9275,46.0309,45.8888,45.9727,101500.0
2015-05-11 15:30:00,71.18,71.19,70.99,71.02,293600.0,45.9792,45.9857,45.8565,45.8758,293600.0
2015-05-12 09:30:00,70.56,71.08,70.27,70.54,392000.0,45.5787,45.9146,45.3914,45.5658,392000.0
2015-05-12 10:00:00,70.52,70.81,70.47,70.72,115100.0,45.5529,45.7402,45.5206,45.6821,115100.0
2015-05-12 10:30:00,70.72,71.31,70.72,71.13,120400.0,45.6821,46.0632,45.6821,45.9469,120400.0
2015-05-12 11:00:00,71.13,71.27,70.82,70.83,108800.0,45.9469,46.0373,45.7466,45.7531,108800.0
2015-05-12 11:30:00,70.84,71.0,70.7,70.95,164700.0,45.7596,45.8629,45.6691,45.8306,164700.0
2015-05-12 12:00:00,70.95,71.04,70.82,71.03,122900.0,45.8306,45.8888,45.7466,45.8823,122900.0
2015-05-12 12:30:00,71.04,71.18,70.97,71.15,72900.0,45.8888,45.9792,45.8435,45.9598,72900.0
2015-05-12 13:00:00,71.15,71.26,71.04,71.19,68300.0,45.9598,46.0309,45.8888,45.9857,68300.0
2015-05-12 13:30:00,71.19,71.19,71.0,71.01,74400.0,45.9857,45.9857,45.8629,45.8694,74400.0
2015-05-12 14:00:00,71.0,71.17,71.0,71.16,98100.0,45.8629,45.9727,45.8629,45.9663,98100.0
2015-05-12 14:30:00,71.17,71.23,71.0,71.04,140000.0,45.9727,46.0115,45.8629,45.8888,140000.0
2015-05-12 15:00:00,71.03,71.16,71.0,71.11,144500.0,45.8823,45.9663,45.8629,45.934,144500.0
2015-05-12 15:30:00,71.12,71.18,71.05,71.09,322800.0,45.9404,45.9792,45.8952,45.9211,322800.0
2015-05-13 09:30:00,71.09,72.09,71.09,71.16,494800.0,45.9211,46.567,45.9211,45.9663,494800.0
2015-05-13 10:00:00,71.13,71.47,71.1,71.34,150900.0,45.9469,46.1665,45.9275,46.0825,150900.0
2015-05-13 10:30:00,71.33,71.35,71.15,71.16,121000.0,46.0761,46.089,45.9598,45.9663,121000.0
2015-05-13 11:00:00,71.14,71.18,70.85,70.92,106700.0,45.9534,45.9792,45.766,45.8112,106700.0
2015-05-13 11:30:00,70.9,71.15,70.83,71.01,81500.0,45.7983,45.9598,45.7531,45.8694,81500.0
2015-05-13 12:00:00,71.01,71.09,70.92,70.97,112900.0,45.8694,45.9211,45.8112,45.8435,112900.0
2015-05-13 12:30:00,70.98,71.05,70.81,70.89,142800.0,45.85,45.8952,45.7402,45.7919,142800.0
2015-05-13 13:00:00,70.89,71.1,70.84,70.89,69900.0,45.7919,45.9275,45.7596,45.7919,69900.0
2015-05-13 13:30:00,70.9,71.0,70.8,70.88,146700.0,45.7983,45.8629,45.7337,45.7854,146700.0
2015-05-13 14:00:00,70.89,70.92,70.65,70.78,145000.0,45.7919,45.8112,45.6368,45.7208,145000.0
2015-05-13 14:30:00,70.78,70.87,70.68,70.71,133900.0,45.7208,45.7789,45.6562,45.6756,133900.0
2015-05-13 15:00:00,70.72,70.83,70.69,70.75,122200.0,45.6821,45.7531,45.6627,45.7014,122200.0
2015-05-13 15:30:00,70.75,70.93,70.65,70.9,308300.0,45.7014,45.8177,45.6368,45.7983,308300.0
2015-05-14 09:30:00,71.34,71.66,71.3,71.49,112100.0,46.0825,46.2893,46.0567,46.1794,112100.0
2015-05-14 10:00:00,71.53,71.76,71.38,71.54,137900.0,46.2053,46.3538,46.1084,46.2117,137900.0
2015-05-14 10:30:00,71.55,71.7,71.46,71.49,91200.0,46.2182,46.3151,46.1601,46.1794,91200.0
2015-05-14 11:00:00,71.48,71.48,71.25,71.32,53300.0,46.173,46.173,46.0244,46.0696,53300.0
2015-05-14 11:30:00,71.32,71.49,71.27,71.42,76700.0,46.0696,46.1794,46.0373,46.1342,76700.0
2015-05-14 12:00:00,71.42,71.5,71.27,71.35,69400.0,46.1342,46.1859,46.0373,46.089,69400.0
2015-05-14 12:30:00,71.36,71.54,71.36,71.51,56800.0,46.0955,46.2117,46.0955,46.1924,56800.0
2015-05-14 13:00:00,71.52,71.52,71.23,71.51,56300.0,46.1988,46.1988,46.0115,46.1924,56300.0
2015-05-14 13:30:00,71.51,71.61,71.39,71.42,121100.0,46.1924,46.257,46.1148,46.1342,121100.0
2015-05-14 14:00:00,71.42,71.55,71.36,71.49,91000.0,46.1342,46.2182,46.0955,46.1794,91000.0
2015-05-14 14:30:00,71.49,71.55,71.41,71.46,67500.0,46.1794,46.2182,46.1278,46.1601,67500.0
2015-05-14 15:00:00,71.46,71.64,71.45,71.51,120900.0,46.1601,46.2763,46.1536,46.1924,120900.0
2015-05-14 15:30:00,71.51,71.62,71.47,71.58,270800.0,46.1924,46.2634,46.1665,46.2376,270800.0
2015-05-15 09:30:00,71.71,71.94,71.6,71.89,200500.0,46.3216,46.4701,46.2505,46.4378,200500.0
2015-05-15 10:00:00,71.9,72.24,71.78,72.21,78600.0,46.4443,46.6639,46.3668,46.6445,78600.0
2015-05-15 10:30:00,72.2,72.23,71.97,72.02,65800.0,46.6381,46.6574,46.4895,46.5218,65800.0
2015-05-15 11:00:00,72.02,72.04,71.76,71.91,86100.0,46.5218,46.5347,46.3538,46.4507,86100.0
2015-05-15 11:30:00,71.9,72.17,71.87,72.1,66100.0,46.4443,46.6187,46.4249,46.5735,66100.0
2015-05-15 12:00:00,72.09,72.11,71.89,71.9,38900.0,46.567,46.5799,46.4378,46.4443,38900.0
2015-05-15 12:30:00,71.91,72.13,71.89,72.12,58600.0,46.4507,46.5929,46.4378,46.5864,58600.0
2015-05-15 13:00:00,72.13,72.21,72.05,72.21,156700.0,46.5929,46.6445,46.5412,46.6445,156700.0
2015-05-15 13:30:00,72.21,72.38,72.21,72.24,85400.0,46.6445,46.7543,46.6445,46.6639,85400.0
2015-05-15 14:00:00,72.24,72.32,72.12,72.13,58700.0,46.6639,46.7156,46.5864,46.5929,58700.0
2015-05-15 14:30:00,72.13,72.18,72.12,72.12,84100.0,46.5929,46.6252,46.5864,46.5864,84100.0
2015-05-15 15:00:00,72.13,72.21,72.01,72.05,120800.0,46.5929,46.6445,46.5153,46.5412,120800.0
2015-05-15 15:30:00,72.04,72.21,72.02,72.18,310400.0,46.5347,46.6445,46.5218,46.6252,310400.0
2015-05-18 09:30:00,71.85,72.22,71.8,72.08,120400.0,46.412,46.651,46.3797,46.5606,120400.0
2015-05-18 10:00:00,72.06,72.17,71.87,72.11,70400.0,46.5476,46.6187,46.4249,46.5799,70400.0
2015-05-18 10:30:00,72.16,72.28,72.09,72.12,57400.0,46.6122,46.6897,46.567,46.5864,57400.0
2015-05-18 11:00:00,72.14,72.42,72.14,72.29,71000.0,46.5993,46.7802,46.5993,46.6962,71000.0
2015-05-18 11:30:00,72.3,72.35,72.03,72.19,114800.0,46.7027,46.735,46.5283,46.6316,114800.0
2015-05-18 12:00:00,72.19,72.37,72.17,72.36,70400.0,46.6316,46.7479,46.6187,46.7414,70400.0
2015-05-18 12:30:00,72.36,72.37,72.05,72.08,58800.0,46.7414,46.7479,46.5412,46.5606,58800.0
2015-05-18 13:00:00,72.08,72.24,72.08,72.19,66800.0,46.5606,46.6639,46.5606,46.6316,66800.0
2015-05-18 13:30:00,72.19,72.27,72.07,72.2,51500.0,46.6316,46.6833,46.5541,46.6381,51500.0
2015-05-18 14:00:00,72.2,72.29,72.0,72.16,99400.0,46.6381,46.6962,46.5089,46.6122,99400.0
2015-05-18 14:30:00,72.15,72.21,72.08,72.2,66600.0,46.6058,46.6445,46.5606,46.6381,66600.0
2015-05-18 15:00:00,72.2,72.3,72.16,72.25,82100.0,46.6381,46.7027,46.6122,46.6704,82100.0
2015-05-18 15:30:00,72.26,72.28,72.16,72.26,180500.0,46.6768,46.6897,46.6122,46.6768,180500.0
2015-05-19 09:30:00,71.86,72.29,71.77,72.23,114100.0,46.4184,46.6962,46.3603,46.6574,114100.0
2015-05-19 10:00:00,72.24,72.28,71.98,72.12,135100.0,46.6639,46.6897,46.496,46.5864,135100.0
2015-05-19 10:30:00,72.13,72.32,72.13,72.2,115500.0,46.5929,46.7156,46.5929,46.6381,115500.0
2015-05-19 11:00:00,72.19,72.31,72.12,72.3,74600.0,46.6316,46.7091,46.5864,46.7027,74600.0
2015-05-19 11:30:00,72.3,72.47,72.25,72.33,56400.0,46.7027,46.8125,46.6704,46.722,56400.0
2015-05-19 12:00:00,72.31,72.44,72.17,72.18,51800.0,46.7091,46.7931,46.6187,46.6252,51800.0
2015-05-19 12:30:00,72.2,72.31,72.07,72.3,74400.0,46.6381,46.7091,46.5541,46.7027,74400.0
2015-05-19 13:00:00,72.3,72.37,72.26,72.31,45100.0,46.7027,46.7479,46.6768,46.7091,45100.0
2015-05-19 13:30:00,72.31,72.36,72.21,72.25,129800.0,46.7091,46.7414,46.6445,46.6704,129800.0
2015-05-19 14:00:00,72.25,72.26,72.1,72.22,55200.0,46.6704,46.6768,46.5735,46.651,55200.0
2015-05-19 14:30:00,72.22,72.28,72.12,72.19,67100.0,46.651,46.6897,46.5864,46.6316,67100.0
2015-05-19 15:00:00,72.2,72.2,71.98,72.03,170900.0,46.6381,46.6381,46.496,46.5283,170900.0
2015-05-19 15:30:00,72.02,72.2,71.99,72.17,320800.0,46.5218,46.6381,46.5024,46.6187,320800.0
2015-05-20 09:30:00,72.15,72.37,71.98,72.02,635000.0,46.6058,46.7479,46.496,46.5218,635000.0
2015-05-20 10:00:00,72.02,72.11,71.76,72.0,118100.0,46.5218,46.5799,46.3538,46.5089,118100.0
2015-05-20 10:30:00,72.01,72.11,71.87,72.02,99900.0,46.5153,46.5799,46.4249,46.5218,99900.0
2015-05-20 11:00:00,72.01,72.13,71.91,72.1,63700.0,46.5153,46.5929,46.4507,46.5735,63700.0
2015-05-20 11:30:00,72.1,72.11,71.82,71.95,72100.0,46.5735,46.5799,46.3926,46.4766,72100.0
2015-05-20 12:00:00,71.95,72.09,71.92,72.01,62700.0,46.4766,46.567,46.4572,46.5153,62700.0
2015-05-20 12:30:00,72.0,72.02,71.88,71.9,57100.0,46.5089,46.5218,46.4314,46.4443,57100.0
2015-05-20 13:00:00,71.9,71.98,71.88,71.97,121900.0,46.4443,46.496,46.4314,46.4895,121900.0
2015-05-20 13:30:00,71.99,72.1,71.94,72.06,57500.0,46.5024,46.5735,46.4701,46.5476,57500.0
2015-05-20 14:00:00,72.07,72.42,72.02,72.41,150300.0,46.5541,46.7802,46.5218,46.7737,150300.0
2015-05-20 14:30:00,72.41,72.41,72.13,72.13,95300.0,46.7737,46.7737,46.5929,46.5929,95300.0
2015-05-20 15:00:00,72.12,72.14,71.85,71.94,161300.0,46.5864,46.5993,46.412,46.4701,161300.0
2015-05-20 15:30:00,71.94,72.0,71.87,71.87,265600.0,46.4701,46.5089,46.4249,46.4249,265600.0
2015-05-21 09:30:00,72.07,72.42,72.02,72.29,271000.0,46.5541,46.7802,46.5218,46.6962,271000.0
2015-05-21 10:00:00,72.26,72.44,72.16,72.17,160100.0,46.6768,46.7931,46.6122,46.6187,160100.0
2015-05-21 10:30:00,72.17,72.18,71.77,71.78,250900.0,46.6187,46.6252,46.3603,46.3668,250900.0
2015-05-21 11:00:00,71.79,71.93,71.66,71.92,125900.0,46.3732,46.4637,46.2893,46.4572,125900.0
2015-05-21 11:30:00,71.94,72.06,71.86,71.98,59500.0,46.4701,46.5476,46.4184,46.496,59500.0
2015-05-21 12:00:00,71.98,72.07,71.94,72.01,47700.0,46.496,46.5541,46.4701,46.5153,47700.0
2015-05-21 12:30:00,72.02,72.07,71.83,71.96,1010100.0,46.5218,46.5541,46.3991,46.483,1010100.0
2015-05-21 13:00:00,71.97,72.1,71.96,72.04,55300.0,46.4895,46.5735,46.483,46.5347,55300.0
2015-05-21 13:30:00,72.02,72.08,71.93,71.96,67800.0,46.5218,46.5606,46.4637,46.483,67800.0
2015-05-21 14:00:00,71.95,72.07,71.92,71.98,59800.0,46.4766,46.5541,46.4572,46.496,59800.0
2015-05-21 14:30:00,71.98,72.03,71.88,71.88,81800.0,46.496,46.5283,46.4314,46.4314,81800.0
2015-05-21 15:00:00,71.89,71.96,71.84,71.96,117400.0,46.4378,46.483,46.4055,46.483,117400.0
2015-05-21 15:30:00,71.96,72.06,71.95,72.01,351800.0,46.483,46.5476,46.4766,46.5153,351800.0
2015-05-22 09:30:00,71.8,71.96,71.56,71.6,169600.0,46.3797,46.483,46.2247,46.2505,169600.0
2015-05-22 10:00:00,71.64,71.73,71.55,71.71,62000.0,46.2763,46.3345,46.2182,46.3216,62000.0
2015-05-22 10:30:00,71.71,71.87,71.58,71.83,112400.0,46.3216,46.4249,46.2376,46.3991,112400.0
2015-05-22 11:00:00,71.84,71.84,71.57,71.72,54300.0,46.4055,46.4055,46.2311,46.328,54300.0
2015-05-22 11:30:00,71.72,71.88,71.65,71.79,47400.0,46.328,46.4314,46.2828,46.3732,47400.0
2015-05-22 12:00:00,71.8,71.8,71.66,71.77,38200.0,46.3797,46.3797,46.2893,46.3603,38200.0
2015-05-22 12:30:00,71.77,72.03,71.75,72.02,41700.0,46.3603,46.5283,46.3474,46.5218,41700.0
2015-05-22 13:00:00,71.99,71.99,71.79,71.98,61700.0,46.5024,46.5024,46.3732,46.496,61700.0
2015-05-22 13:30:00,71.99,71.99,71.86,71.87,39000.0,46.5024,46.5024,46.4184,46.4249,39000.0
2015-05-22 14:00:00,71.87,72.04,71.79,72.03,56700.0,46.4249,46.5347,46.3732,46.5283,56700.0
2015-05-22 14:30:00,72.04,72.08,71.97,71.97,64900.0,46.5347,46.5606,46.4895,46.4895,64900.0
2015-05-22 15:00:00,71.95,72.08,71.93,72.07,81500.0,46.4766,46.5606,46.4637,46.5541,81500.0
2015-05-22 15:30:00,72.06,72.12,71.94,71.96,142500.0,46.5476,46.5864,46.4701,46.483,142500.0
2015-05-26 09:30:00,71.82,71.99,71.45,71.47,175900.0,46.3926,46.5024,46.1536,46.1665,175900.0
2015-05-26 10:00:00,71.47,71.56,71.0,71.01,194000.0,46.1665,46.2247,45.8629,45.8694,194000.0
2015-05-26 10:30:00,71.01,71.11,70.97,71.02,141500.0,45.8694,45.934,45.8435,45.8758,141500.0
2015-05-26 11:00:00,71.02,71.43,70.96,71.4,125300.0,45.8758,46.1407,45.8371,46.1213,125300.0
2015-05-26 11:30:00,71.41,71.51,71.23,71.23,170400.0,46.1278,46.1924,46.0115,46.0115,170400.0
2015-05-26 12:00:00,71.24,71.35,71.19,71.31,108800.0,46.018,46.089,45.9857,46.0632,108800.0
2015-05-26 12:30:00,71.31,71.34,71.2,71.27,122600.0,46.0632,46.0825,45.9921,46.0373,122600.0
2015-05-26 13:00:00,71.27,71.39,71.25,71.32,132000.0,46.0373,46.1148,46.0244,46.0696,132000.0
2015-05-26 13:30:00,71.32,71.33,71.05,71.09,105100.0,46.0696,46.0761,45.8952,45.9211,105100.0
2015-05-26 14:00:00,71.09,71.3,71.09,71.22,119500.0,45.9211,46.0567,45.9211,46.005,119500.0
2015-05-26 14:30:00,71.22,71.35,71.21,71.24,130500.0,46.005,46.089,45.9986,46.018,130500.0
2015-05-26 15:00:00,71.24,71.43,71.23,71.43,169300.0,46.018,46.1407,46.0115,46.1407,169300.0
2015-05-26 15:30:00,71.44,71.6,71.44,71.52,348600.0,46.1471,46.2505,46.1471,46.1988,348600.0
2015-05-27 09:30:00,70.88,71.06,70.71,70.74,120300.0,46.204,46.3213,46.0931,46.1127,120300.0
2015-05-27 10:00:00,70.74,70.88,70.6,70.67,141100.0,46.1127,46.204,46.0214,46.0671,141100.0
2015-05-27 10:30:00,70.65,70.94,70.64,70.77,126100.0,46.054,46.2431,46.0475,46.1323,126100.0
2015-05-27 11:00:00,70.77,70.92,70.62,70.87,89600.0,46.1323,46.23,46.0345,46.1974,89600.0
2015-05-27 11:30:00,70.88,70.93,70.7,70.78,81100.0,46.204,46.2366,46.0866,46.1388,81100.0
2015-05-27 12:00:00,70.79,70.87,70.71,70.72,58900.0,46.1453,46.1974,46.0931,46.0997,58900.0
2015-05-27 12:30:00,70.71,70.72,70.58,70.65,72800.0,46.0931,46.0997,46.0084,46.054,72800.0
2015-05-27 13:00:00,70.66,70.79,70.66,70.76,72900.0,46.0605,46.1453,46.0605,46.1257,72900.0
2015-05-27 13:30:00,70.77,70.78,70.61,70.75,62600.0,46.1323,46.1388,46.028,46.1192,62600.0
2015-05-27 14:00:00,70.74,70.79,70.67,70.78,89000.0,46.1127,46.1453,46.0671,46.1388,89000.0
2015-05-27 14:30:00,70.78,70.78,70.69,70.72,81200.0,46.1388,46.1388,46.0801,46.0997,81200.0
2015-05-27 15:00:00,70.72,70.8,70.71,70.8,116000.0,46.0997,46.1518,46.0931,46.1518,116000.0
2015-05-27 15:30:00,70.79,71.04,70.77,70.84,396800.0,46.1453,46.3083,46.1323,46.1779,396800.0
2015-05-28 09:30:00,70.8,71.21,70.76,71.01,154500.0,46.1518,46.4191,46.1257,46.2887,154500.0
2015-05-28 10:00:00,71.0,71.02,70.61,70.66,93500.0,46.2822,46.2952,46.028,46.0605,93500.0
2015-05-28 10:30:00,70.66,70.85,70.58,70.64,70000.0,46.0605,46.1844,46.0084,46.0475,70000.0
2015-05-28 11:00:00,70.66,71.0,70.66,70.93,68900.0,46.0605,46.2822,46.0605,46.2366,68900.0
2015-05-28 11:30:00,70.92,71.01,70.69,70.74,57000.0,46.23,46.2887,46.0801,46.1127,57000.0
2015-05-28 12:00:00,70.74,70.78,70.69,70.75,65200.0,46.1127,46.1388,46.0801,46.1192,65200.0
2015-05-28 12:30:00,70.76,70.85,70.66,70.83,45700.0,46.1257,46.1844,46.0605,46.1714,45700.0
2015-05-28 13:00:00,70.83,70.95,70.81,70.86,54900.0,46.1714,46.2496,46.1583,46.1909,54900.0
2015-05-28 13:30:00,70.86,71.14,70.8,71.01,60600.0,46.1909,46.3734,46.1518,46.2887,60600.0
2015-05-28 14:00:00,71.0,71.19,70.93,71.17,65900.0,46.2822,46.406,46.2366,46.393,65900.0
2015-05-28 14:30:00,71.18,71.19,71.05,71.16,63700.0,46.3995,46.406,46.3148,46.3865,63700.0
2015-05-28 15:00:00,71.15,71.22,71.03,71.06,100100.0,46.38,46.4256,46.3017,46.3213,100100.0
2015-05-28 15:30:00,71.06,71.11,70.92,70.97,325300.0,46.3213,46.3539,46.23,46.2626,325300.0
2015-05-29 09:30:00,71.11,71.13,70.81,70.87,247336.0,46.3539,46.3669,46.1583,46.1974,247336.0
2015-05-29 10:00:00,70.88,70.95,70.79,70.8,290719.0,46.204,46.2496,46.1453,46.1518,290719.0
2015-05-29 10:30:00,70.79,70.95,70.49,70.49,192023.0,46.1453,46.2496,45.9497,45.9497,192023.0
2015-05-29 11:00:00,70.49,70.59,70.43,70.45,234380.0,45.9497,46.0149,45.9106,45.9237,234380.0
2015-05-29 11:30:00,70.44,70.73,70.31,70.67,101995.0,45.9171,46.1062,45.8324,46.0671,101995.0
2015-05-29 12:00:00,70.68,70.74,70.55,70.7,229033.0,46.0736,46.1127,45.9888,46.0866,229033.0
2015-05-29 12:30:00,70.71,70.75,70.53,70.55,162208.0,46.0931,46.1192,45.9758,45.9888,162208.0
2015-05-29 13:00:00,70.56,70.63,70.53,70.54,90001.0,45.9954,46.041,45.9758,45.9823,90001.0
2015-05-29 13:30:00,70.55,70.66,70.5,70.58,81435.0,45.9888,46.0605,45.9563,46.0084,81435.0
2015-05-29 14:00:00,70.59,70.67,70.52,70.55,72830.0,46.0149,46.0671,45.9693,45.9888,72830.0
2015-05-29 14:30:00,70.55,70.68,70.5,70.55,286406.0,45.9888,46.0736,45.9563,45.9888,286406.0
2015-05-29 15:00:00,70.54,70.77,70.52,70.67,248813.0,45.9823,46.1323,45.9693,46.0671,248813.0
2015-05-29 15:30:00,70.68,70.7,70.51,70.55,563382.0,46.0736,46.0866,45.9628,45.9888,563382.0
2015-06-01 09:30:00,70.6,70.81,70.32,70.59,195260.0,46.0214,46.1583,45.8389,46.0149,195260.0
2015-06-01 10:00:00,70.6,70.77,70.47,70.61,233446.0,46.0214,46.1323,45.9367,46.028,233446.0
2015-06-01 10:30:00,70.6,70.66,70.37,70.61,89403.0,46.0214,46.0605,45.8715,46.028,89403.0
2015-06-01 11:00:00,70.64,70.74,70.45,70.47,79305.0,46.0475,46.1127,45.9237,45.9367,79305.0
2015-06-01 11:30:00,70.47,70.58,70.37,70.47,125174.0,45.9367,46.0084,45.8715,45.9367,125174.0
2015-06-01 12:00:00,70.48,70.74,70.46,70.71,61303.0,45.9432,46.1127,45.9302,46.0931,61303.0
2015-06-01 12:30:00,70.73,70.86,70.65,70.69,61193.0,46.1062,46.1909,46.054,46.0801,61193.0
2015-06-01 13:00:00,70.69,70.71,70.62,70.69,69264.0,46.0801,46.0931,46.0345,46.0801,69264.0
2015-06-01 13:30:00,70.69,70.74,70.64,70.68,70433.0,46.0801,46.1127,46.0475,46.0736,70433.0
2015-06-01 14:00:00,70.68,70.81,70.68,70.76,123622.0,46.0736,46.1583,46.0736,46.1257,123622.0
2015-06-01 14:30:00,70.76,70.84,70.71,70.84,80132.0,46.1257,46.1779,46.0931,46.1779,80132.0
2015-06-01 15:00:00,70.84,70.91,70.81,70.86,79602.0,46.1779,46.2235,46.1583,46.1909,79602.0
2015-06-01 15:30:00,70.85,70.85,70.46,70.5,218255.0,46.1844,46.1844,45.9302,45.9563,218255.0
2015-06-02 09:30:00,70.15,70.18,69.43,69.56,384900.0,45.7281,45.7477,45.2588,45.3435,384900.0
2015-06-02 10:00:00,69.55,69.57,69.37,69.43,331007.0,45.337,45.35,45.2196,45.2588,331007.0
2015-06-02 10:30:00,69.43,69.45,68.84,68.96,277507.0,45.2588,45.2718,44.8742,44.9524,277507.0
2015-06-02 11:00:00,68.95,69.22,68.91,69.08,145628.0,44.9459,45.1219,44.9198,45.0306,145628.0
2015-06-02 11:30:00,69.09,69.18,69.01,69.02,93622.0,45.0371,45.0958,44.985,44.9915,93622.0
2015-06-02 12:00:00,69.02,69.27,69.02,69.15,67149.0,44.9915,45.1545,44.9915,45.0762,67149.0
2015-06-02 12:30:00,69.16,69.28,69.13,69.14,76341.0,45.0828,45.161,45.0632,45.0697,76341.0
2015-06-02 13:00:00,69.14,69.26,69.09,69.15,104947.0,45.0697,45.1479,45.0371,45.0762,104947.0
2015-06-02 13:30:00,69.15,69.49,69.14,69.48,161535.0,45.0762,45.2979,45.0697,45.2914,161535.0
2015-06-02 14:00:00,69.48,69.63,69.45,69.57,85689.0,45.2914,45.3891,45.2718,45.35,85689.0
2015-06-02 14:30:00,69.57,69.62,69.42,69.62,78753.0,45.35,45.3826,45.2522,45.3826,78753.0
2015-06-02 15:00:00,69.61,69.62,69.46,69.53,189185.0,45.3761,45.3826,45.2783,45.3239,189185.0
2015-06-02 15:30:00,69.52,69.66,69.5,69.59,484087.0,45.3174,45.4087,45.3044,45.3631,484087.0
2015-06-03 09:30:00,69.59,69.68,68.82,68.96,268381.0,45.3631,45.4217,44.8611,44.9524,268381.0
2015-06-03 10:00:00,68.95,68.96,68.47,68.56,246351.0,44.9459,44.9524,44.633,44.6916,246351.0
2015-06-03 10:30:00,68.56,68.69,68.49,68.54,195894.0,44.6916,44.7764,44.646,44.6786,195894.0
2015-06-03 11:00:00,68.53,68.64,68.32,68.64,260602.0,44.6721,44.7438,44.5352,44.7438,260602.0
2015-06-03 11:30:00,68.64,68.68,68.19,68.38,173501.0,44.7438,44.7699,44.4505,44.5743,173501.0
2015-06-03 12:00:00,68.39,68.42,68.17,68.21,109317.0,44.5808,44.6004,44.4374,44.4635,109317.0
2015-06-03 12:30:00,68.21,68.23,68.03,68.2,158514.0,44.4635,44.4765,44.3462,44.457,158514.0
2015-06-03 13:00:00,68.23,68.25,68.13,68.19,93318.0,44.4765,44.4896,44.4113,44.4505,93318.0
2015-06-03 13:30:00,68.18,68.35,68.15,68.3,89476.0,44.4439,44.5547,44.4244,44.5222,89476.0
2015-06-03 14:00:00,68.32,68.4,68.22,68.31,195478.0,44.5352,44.5873,44.47,44.5287,195478.0
2015-06-03 14:30:00,68.31,68.35,68.19,68.2,162296.0,44.5287,44.5547,44.4505,44.457,162296.0
2015-06-03 15:00:00,68.2,68.22,68.07,68.17,214498.0,44.457,44.47,44.3722,44.4374,214498.0
2015-06-03 15:30:00,68.17,68.45,68.15,68.43,420325.0,44.4374,44.6199,44.4244,44.6069,420325.0
2015-06-04 09:30:00,68.26,68.8,68.14,68.48,349651.0,44.4961,44.8481,44.4179,44.6395,349651.0
2015-06-04 10:00:00,68.47,68.53,68.28,68.46,401774.0,44.633,44.6721,44.5091,44.6265,401774.0
2015-06-04 10:30:00,68.45,68.45,68.11,68.21,214747.0,44.6199,44.6199,44.3983,44.4635,214747.0
2015-06-04 11:00:00,68.2,68.26,68.01,68.22,195796.0,44.457,44.4961,44.3331,44.47,195796.0
2015-06-04 11:30:00,68.22,68.24,68.03,68.14,153198.0,44.47,44.483,44.3462,44.4179,153198.0
2015-06-04 12:00:00,68.13,68.18,68.01,68.03,107618.0,44.4113,44.4439,44.3331,44.3462,107618.0
2015-06-04 12:30:00,68.03,68.13,67.96,68.0,170669.0,44.3462,44.4113,44.3005,44.3266,170669.0
2015-06-04 13:00:00,68.0,68.02,67.81,67.88,159701.0,44.3266,44.3396,44.2027,44.2484,159701.0
2015-06-04 13:30:00,67.88,67.98,67.84,67.95,140919.0,44.2484,44.3136,44.2223,44.294,140919.0
2015-06-04 14:00:00,67.96,68.04,67.89,67.96,131018.0,44.3005,44.3527,44.2549,44.3005,131018.0
2015-06-04 14:30:00,67.96,68.04,67.87,68.03,174417.0,44.3005,44.3527,44.2419,44.3462,174417.0
2015-06-04 15:00:00,68.03,68.08,67.83,67.87,187250.0,44.3462,44.3787,44.2158,44.2419,187250.0
2015-06-04 15:30:00,67.87,67.91,67.77,67.91,409195.0,44.2419,44.2679,44.1767,44.2679,409195.0
2015-06-05 09:30:00,67.29,67.43,66.72,67.17,340391.0,43.8638,43.955,43.4922,43.7856,340391.0
2015-06-05 10:00:00,67.16,67.35,67.11,67.23,162399.0,43.779,43.9029,43.7464,43.8247,162399.0
2015-06-05 10:30:00,67.23,67.44,67.16,67.31,164971.0,43.8247,43.9616,43.779,43.8768,164971.0
2015-06-05 11:00:00,67.31,67.41,67.02,67.03,182057.0,43.8768,43.942,43.6878,43.6943,182057.0
2015-06-05 11:30:00,67.05,67.13,66.92,67.08,197936.0,43.7073,43.7595,43.6226,43.7269,197936.0
2015-06-05 12:00:00,67.08,67.08,66.82,66.82,182278.0,43.7269,43.7269,43.5574,43.5574,182278.0
2015-06-05 12:30:00,66.83,66.96,66.73,66.94,159795.0,43.5639,43.6487,43.4987,43.6356,159795.0
2015-06-05 13:00:00,66.94,67.11,66.87,67.08,151089.0,43.6356,43.7464,43.59,43.7269,151089.0
2015-06-05 13:30:00,67.09,67.12,67.01,67.01,211125.0,43.7334,43.753,43.6813,43.6813,211125.0
2015-06-05 14:00:00,67.02,67.06,66.83,66.83,229485.0,43.6878,43.7138,43.5639,43.5639,229485.0
2015-06-05 14:30:00,66.84,66.99,66.84,66.95,202537.0,43.5704,43.6682,43.5704,43.6421,202537.0
2015-06-05 15:00:00,66.95,67.14,66.94,67.11,259039.0,43.6421,43.766,43.6356,43.7464,259039.0
2015-06-05 15:30:00,67.12,67.24,67.11,67.14,660607.0,43.753,43.8312,43.7464,43.766,660607.0
2015-06-08 09:30:00,67.08,67.21,66.81,67.02,200982.0,43.7269,43.8116,43.5509,43.6878,200982.0
2015-06-08 10:00:00,67.02,67.33,67.0,67.21,262444.0,43.6878,43.8899,43.6747,43.8116,262444.0
2015-06-08 10:30:00,67.2,67.37,67.17,67.21,288695.0,43.8051,43.9159,43.7856,43.8116,288695.0
2015-06-08 11:00:00,67.22,67.26,66.85,66.85,176375.0,43.8181,43.8442,43.577,43.577,176375.0
2015-06-08 11:30:00,66.85,67.07,66.83,67.04,163907.0,43.577,43.7204,43.5639,43.7008,163907.0
2015-06-08 12:00:00,67.05,67.13,66.99,67.02,107727.0,43.7073,43.7595,43.6682,43.6878,107727.0
2015-06-08 12:30:00,67.03,67.16,67.03,67.09,64019.0,43.6943,43.779,43.6943,43.7334,64019.0
2015-06-08 13:00:00,67.1,67.1,66.95,66.95,133337.0,43.7399,43.7399,43.6421,43.6421,133337.0
2015-06-08 13:30:00,66.95,67.05,66.89,67.03,89334.0,43.6421,43.7073,43.603,43.6943,89334.0
2015-06-08 14:00:00,67.03,67.06,66.97,67.02,84823.0,43.6943,43.7138,43.6552,43.6878,84823.0
2015-06-08 14:30:00,67.01,67.13,67.01,67.09,122575.0,43.6813,43.7595,43.6813,43.7334,122575.0
2015-06-08 15:00:00,67.1,67.13,67.01,67.05,142860.0,43.7399,43.7595,43.6813,43.7073,142860.0
2015-06-08 15:30:00,67.05,67.07,66.87,66.9,489864.0,43.7073,43.7204,43.59,43.6095,489864.0
2015-06-09 09:30:00,66.86,67.14,66.72,66.94,257049.0,43.5835,43.766,43.4922,43.6356,257049.0
2015-06-09 10:00:00,66.93,67.11,66.9,66.99,378946.0,43.6291,43.7464,43.6095,43.6682,378946.0
2015-06-09 10:30:00,67.0,67.09,66.95,67.03,173055.0,43.6747,43.7334,43.6421,43.6943,173055.0
2015-06-09 11:00:00,67.03,67.03,66.9,66.97,131434.0,43.6943,43.6943,43.6095,43.6552,131434.0
2015-06-09 11:30:00,66.97,67.0,66.87,66.97,148396.0,43.6552,43.6747,43.59,43.6552,148396.0
2015-06-09 12:00:00,66.97,67.11,66.92,67.08,90468.0,43.6552,43.7464,43.6226,43.7269,90468.0
2015-06-09 12:30:00,67.08,67.09,66.87,66.96,98530.0,43.7269,43.7334,43.59,43.6487,98530.0
2015-06-09 13:00:00,66.95,67.0,66.83,66.89,73757.0,43.6421,43.6747,43.5639,43.603,73757.0
2015-06-09 13:30:00,66.9,66.93,66.82,66.82,85089.0,43.6095,43.6291,43.5574,43.5574,85089.0
2015-06-09 14:00:00,66.83,66.93,66.77,66.8,148378.0,43.5639,43.6291,43.5248,43.5444,148378.0
2015-06-09 14:30:00,66.79,66.84,66.77,66.83,140435.0,43.5378,43.5704,43.5248,43.5639,140435.0
2015-06-09 15:00:00,66.82,66.94,66.81,66.84,186655.0,43.5574,43.6356,43.5509,43.5704,186655.0
2015-06-09 15:30:00,66.84,66.9,66.77,66.81,368655.0,43.5704,43.6095,43.5248,43.5509,368655.0
2015-06-10 09:30:00,67.12,67.2,66.75,66.96,243613.0,43.753,43.8051,43.5118,43.6487,243613.0
2015-06-10 10:00:00,66.96,67.01,66.84,66.95,193616.0,43.6487,43.6813,43.5704,43.6421,193616.0
2015-06-10 10:30:00,66.97,67.0,66.89,66.95,337543.0,43.6552,43.6747,43.603,43.6421,337543.0
2015-06-10 11:00:00,66.95,67.18,66.94,67.1,411170.0,43.6421,43.7921,43.6356,43.7399,411170.0
2015-06-10 11:30:00,67.1,67.12,66.99,67.1,217327.0,43.7399,43.753,43.6682,43.7399,217327.0
2015-06-10 12:00:00,67.09,67.11,67.03,67.03,183942.0,43.7334,43.7464,43.6943,43.6943,183942.0
2015-06-10 12:30:00,67.03,67.06,66.97,67.06,81964.0,43.6943,43.7138,43.6552,43.7138,81964.0
2015-06-10 13:00:00,67.06,67.09,67.03,67.09,72960.0,43.7138,43.7334,43.6943,43.7334,72960.0
2015-06-10 13:30:00,67.08,67.17,67.06,67.11,68978.0,43.7269,43.7856,43.7138,43.7464,68978.0
2015-06-10 14:00:00,67.12,67.15,67.05,67.1,139904.0,43.753,43.7725,43.7073,43.7399,139904.0
2015-06-10 14:30:00,67.1,67.11,67.0,67.02,55444.0,43.7399,43.7464,43.6747,43.6878,55444.0
2015-06-10 15:00:00,67.01,67.04,66.9,66.95,137511.0,43.6813,43.7008,43.6095,43.6421,137511.0
2015-06-10 15:30:00,66.95,67.04,66.78,66.83,478572.0,43.6421,43.7008,43.5313,43.5639,478572.0
2015-06-11 09:30:00,67.3,67.45,67.02,67.22,150680.0,43.8703,43.9681,43.6878,43.8181,150680.0
2015-06-11 10:00:00,67.23,67.38,67.23,67.25,106027.0,43.8247,43.9224,43.8247,43.8377,106027.0
2015-06-11 10:30:00,67.25,67.32,67.08,67.08,84200.0,43.8377,43.8833,43.7269,43.7269,84200.0
2015-06-11 11:00:00,67.08,67.26,67.0,67.01,93523.0,43.7269,43.8442,43.6747,43.6813,93523.0
2015-06-11 11:30:00,67.02,67.16,66.97,67.13,66878.0,43.6878,43.779,43.6552,43.7595,66878.0
2015-06-11 12:00:00,67.15,67.16,66.9,66.99,66725.0,43.7725,43.779,43.6095,43.6682,66725.0
2015-06-11 12:30:00,66.98,67.09,66.95,67.08,55501.0,43.6617,43.7334,43.6421,43.7269,55501.0
2015-06-11 13:00:00,67.07,67.18,67.05,67.16,61665.0,43.7204,43.7921,43.7073,43.779,61665.0
2015-06-11 13:30:00,67.18,67.34,67.18,67.32,89877.0,43.7921,43.8964,43.7921,43.8833,89877.0
2015-06-11 14:00:00,67.32,67.33,67.24,67.3,67437.0,43.8833,43.8899,43.8312,43.8703,67437.0
2015-06-11 14:30:00,67.29,67.3,67.14,67.21,95883.0,43.8638,43.8703,43.766,43.8116,95883.0
2015-06-11 15:00:00,67.21,67.31,67.21,67.23,144192.0,43.8116,43.8768,43.8116,43.8247,144192.0
2015-06-11 15:30:00,67.24,67.28,67.17,67.25,465456.0,43.8312,43.8573,43.7856,43.8377,465456.0
2015-06-12 09:30:00,66.93,67.26,66.76,67.26,139074.0,43.6291,43.8442,43.5183,43.8442,139074.0
2015-06-12 10:00:00,67.25,67.38,67.16,67.19,115528.0,43.8377,43.9224,43.779,43.7986,115528.0
2015-06-12 10:30:00,67.18,67.2,66.96,66.99,62402.0,43.7921,43.8051,43.6487,43.6682,62402.0
2015-06-12 11:00:00,66.97,67.03,66.88,66.97,121830.0,43.6552,43.6943,43.5965,43.6552,121830.0
2015-06-12 11:30:00,66.95,66.99,66.87,66.9,58438.0,43.6421,43.6682,43.59,43.6095,58438.0
2015-06-12 12:00:00,66.9,66.92,66.76,66.89,61960.0,43.6095,43.6226,43.5183,43.603,61960.0
2015-06-12 12:30:00,66.88,67.05,66.82,66.88,312548.0,43.5965,43.7073,43.5574,43.5965,312548.0
2015-06-12 13:00:00,66.9,67.05,66.87,67.04,653403.0,43.6095,43.7073,43.59,43.7008,653403.0
2015-06-12 13:30:00,67.05,67.11,66.98,67.05,605792.0,43.7073,43.7464,43.6617,43.7073,605792.0
2015-06-12 14:00:00,67.06,67.07,66.96,66.98,144435.0,43.7138,43.7204,43.6487,43.6617,144435.0
2015-06-12 14:30:00,66.99,66.99,66.8,66.81,160061.0,43.6682,43.6682,43.5444,43.5509,160061.0
2015-06-12 15:00:00,66.8,66.92,66.78,66.88,187506.0,43.5444,43.6226,43.5313,43.5965,187506.0
2015-06-12 15:30:00,66.87,66.91,66.79,66.8,574293.0,43.59,43.6161,43.5378,43.5444,574293.0
2015-06-15 09:30:00,66.77,67.06,66.6,66.94,238688.0,43.5248,43.7138,43.414,43.6356,238688.0
2015-06-15 10:00:00,66.92,67.11,66.88,67.09,139523.0,43.6226,43.7464,43.5965,43.7334,139523.0
2015-06-15 10:30:00,67.08,67.16,66.98,67.16,132372.0,43.7269,43.779,43.6617,43.779,132372.0
2015-06-15 11:00:00,67.15,67.35,67.08,67.11,117429.0,43.7725,43.9029,43.7269,43.7464,117429.0
2015-06-15 11:30:00,67.11,67.23,67.1,67.17,125483.0,43.7464,43.8247,43.7399,43.7856,125483.0
2015-06-15 12:00:00,67.16,67.19,67.0,67.09,113090.0,43.779,43.7986,43.6747,43.7334,113090.0
2015-06-15 12:30:00,67.08,67.24,67.05,67.15,124621.0,43.7269,43.8312,43.7073,43.7725,124621.0
2015-06-15 13:00:00,67.16,67.25,67.1,67.12,119846.0,43.779,43.8377,43.7399,43.753,119846.0
2015-06-15 13:30:00,67.12,67.23,67.02,67.14,184371.0,43.753,43.8247,43.6878,43.766,184371.0
2015-06-15 14:00:00,67.14,67.15,67.05,67.06,93829.0,43.766,43.7725,43.7073,43.7138,93829.0
2015-06-15 14:30:00,67.07,67.18,66.93,66.94,136388.0,43.7204,43.7921,43.6291,43.6356,136388.0
2015-06-15 15:00:00,66.94,67.1,66.94,67.05,179651.0,43.6356,43.7399,43.6356,43.7073,179651.0
2015-06-15 15:30:00,67.04,67.17,67.04,67.1,413226.0,43.7008,43.7856,43.7008,43.7399,413226.0
2015-06-16 09:30:00,66.96,67.23,66.68,67.02,218190.0,43.6487,43.8247,43.4661,43.6878,218190.0
2015-06-16 10:00:00,67.03,67.2,67.01,67.17,100984.0,43.6943,43.8051,43.6813,43.7856,100984.0
2015-06-16 10:30:00,67.2,67.25,67.03,67.08,87428.0,43.8051,43.8377,43.6943,43.7269,87428.0
2015-06-16 11:00:00,67.09,67.32,67.06,67.2,85438.0,43.7334,43.8833,43.7138,43.8051,85438.0
2015-06-16 11:30:00,67.2,67.26,67.14,67.25,75214.0,43.8051,43.8442,43.766,43.8377,75214.0
2015-06-16 12:00:00,67.27,67.31,67.19,67.28,49244.0,43.8507,43.8768,43.7986,43.8573,49244.0
2015-06-16 12:30:00,67.28,67.36,67.2,67.21,94566.0,43.8573,43.9094,43.8051,43.8116,94566.0
2015-06-16 13:00:00,67.22,67.42,67.22,67.33,178981.0,43.8181,43.9485,43.8181,43.8899,178981.0
2015-06-16 13:30:00,67.33,67.36,67.28,67.3,53848.0,43.8899,43.9094,43.8573,43.8703,53848.0
2015-06-16 14:00:00,67.29,67.34,67.29,67.31,79294.0,43.8638,43.8964,43.8638,43.8768,79294.0
2015-06-16 14:30:00,67.31,67.41,67.3,67.32,105894.0,43.8768,43.942,43.8703,43.8833,105894.0
2015-06-16 15:00:00,67.32,67.39,67.27,67.28,79799.0,43.8833,43.929,43.8507,43.8573,79799.0
2015-06-16 15:30:00,67.29,67.37,67.22,67.37,226118.0,43.8638,43.9159,43.8181,43.9159,226118.0
2015-06-17 09:30:00,67.36,67.75,67.36,67.53,183395.0,43.9094,44.1636,43.9094,44.0202,183395.0
2015-06-17 10:00:00,67.53,67.74,67.39,67.73,84479.0,44.0202,44.1571,43.929,44.1506,84479.0
2015-06-17 10:30:00,67.72,67.97,67.65,67.71,89084.0,44.1441,44.307,44.0984,44.1376,89084.0
2015-06-17 11:00:00,67.72,67.91,67.64,67.68,46613.0,44.1441,44.2679,44.0919,44.118,46613.0
2015-06-17 11:30:00,67.67,67.75,67.57,67.63,48369.0,44.1115,44.1636,44.0463,44.0854,48369.0
2015-06-17 12:00:00,67.62,67.65,67.38,67.39,75028.0,44.0789,44.0984,43.9224,43.929,75028.0
2015-06-17 12:30:00,67.38,67.46,67.27,67.36,89315.0,43.9224,43.9746,43.8507,43.9094,89315.0
2015-06-17 13:00:00,67.35,67.43,67.25,67.37,242822.0,43.9029,43.955,43.8377,43.9159,242822.0
2015-06-17 13:30:00,67.37,67.64,67.32,67.64,217385.0,43.9159,44.0919,43.8833,44.0919,217385.0
2015-06-17 14:00:00,67.48,68.11,67.36,67.63,477880.0,43.9876,44.3983,43.9094,44.0854,477880.0
2015-06-17 14:30:00,67.63,68.15,67.62,67.98,246475.0,44.0854,44.4244,44.0789,44.3136,246475.0
2015-06-17 15:00:00,67.98,68.06,67.86,68.0,279247.0,44.3136,44.3657,44.2353,44.3266,279247.0
2015-06-17 15:30:00,68.0,68.15,68.0,68.0,318643.0,44.3266,44.4244,44.3266,44.3266,318643.0
2015-06-18 09:30:00,68.02,68.59,67.86,68.59,380554.0,44.3396,44.7112,44.2353,44.7112,380554.0
2015-06-18 10:00:00,68.58,68.64,68.41,68.55,207794.0,44.7047,44.7438,44.5939,44.6851,207794.0
2015-06-18 10:30:00,68.55,68.83,68.48,68.71,144215.0,44.6851,44.8676,44.6395,44.7894,144215.0
2015-06-18 11:00:00,68.7,68.83,68.61,68.68,115714.0,44.7829,44.8676,44.7242,44.7699,115714.0
2015-06-18 11:30:00,68.67,68.79,68.56,68.65,192549.0,44.7633,44.8416,44.6916,44.7503,192549.0
2015-06-18 12:00:00,68.66,68.68,68.49,68.6,130586.0,44.7568,44.7699,44.646,44.7177,130586.0
2015-06-18 12:30:00,68.6,68.78,68.54,68.54,113889.0,44.7177,44.835,44.6786,44.6786,113889.0
2015-06-18 13:00:00,68.54,68.64,68.48,68.59,227175.0,44.6786,44.7438,44.6395,44.7112,227175.0
2015-06-18 13:30:00,68.59,68.75,68.52,68.63,117052.0,44.7112,44.8155,44.6656,44.7373,117052.0
2015-06-18 14:00:00,68.63,68.71,68.58,68.67,161921.0,44.7373,44.7894,44.7047,44.7633,161921.0
2015-06-18 14:30:00,68.67,68.8,68.66,68.8,198100.0,44.7633,44.8481,44.7568,44.8481,198100.0
2015-06-18 15:00:00,68.8,68.83,68.66,68.81,301874.0,44.8481,44.8676,44.7568,44.8546,301874.0
2015-06-18 15:30:00,68.8,68.93,68.74,68.84,575121.0,44.8481,44.9328,44.809,44.8742,575121.0
2015-06-19 09:30:00,68.88,69.14,68.52,68.87,664293.0,44.9002,45.0697,44.6656,44.8937,664293.0
2015-06-19 10:00:00,68.84,68.97,68.81,68.91,110731.0,44.8742,44.9589,44.8546,44.9198,110731.0
2015-06-19 10:30:00,68.92,69.03,68.86,68.94,121647.0,44.9263,44.998,44.8872,44.9393,121647.0
2015-06-19 11:00:00,68.94,68.95,68.69,68.7,99746.0,44.9393,44.9459,44.7764,44.7829,99746.0
2015-06-19 11:30:00,68.7,68.75,68.59,68.66,78908.0,44.7829,44.8155,44.7112,44.7568,78908.0
2015-06-19 12:00:00,68.67,68.68,68.57,68.6,58232.0,44.7633,44.7699,44.6982,44.7177,58232.0
2015-06-19 12:30:00,68.6,68.71,68.55,68.64,57449.0,44.7177,44.7894,44.6851,44.7438,57449.0
2015-06-19 13:00:00,68.65,68.65,68.5,68.56,61654.0,44.7503,44.7503,44.6525,44.6916,61654.0
2015-06-19 13:30:00,68.56,68.57,68.49,68.5,59307.0,44.6916,44.6982,44.646,44.6525,59307.0
2015-06-19 14:00:00,68.5,68.51,68.33,68.42,79357.0,44.6525,44.659,44.5417,44.6004,79357.0
2015-06-19 14:30:00,68.42,68.44,68.32,68.43,83600.0,44.6004,44.6134,44.5352,44.6069,83600.0
2015-06-19 15:00:00,68.44,68.45,68.19,68.19,114301.0,44.6134,44.6199,44.4505,44.4505,114301.0
2015-06-19 15:30:00,68.19,68.19,67.98,68.05,796337.0,44.4505,44.4505,44.3136,44.3592,796337.0
2015-06-22 09:30:00,68.66,68.73,67.89,68.32,208056.0,44.7568,44.8025,44.2549,44.5352,208056.0
2015-06-22 10:00:00,68.32,68.36,68.07,68.19,157375.0,44.5352,44.5613,44.3722,44.4505,157375.0
2015-06-22 10:30:00,68.19,68.39,68.19,68.32,112407.0,44.4505,44.5808,44.4505,44.5352,112407.0
2015-06-22 11:00:00,68.32,68.38,68.23,68.25,70384.0,44.5352,44.5743,44.4765,44.4896,70384.0
2015-06-22 11:30:00,68.25,68.35,68.19,68.27,151496.0,44.4896,44.5547,44.4505,44.5026,151496.0
2015-06-22 12:00:00,68.28,68.33,68.19,68.24,118168.0,44.5091,44.5417,44.4505,44.483,118168.0
2015-06-22 12:30:00,68.24,68.3,68.23,68.25,93574.0,44.483,44.5222,44.4765,44.4896,93574.0
2015-06-22 13:00:00,68.25,68.3,68.18,68.18,87299.0,44.4896,44.5222,44.4439,44.4439,87299.0
2015-06-22 13:30:00,68.18,68.24,68.16,68.23,162118.0,44.4439,44.483,44.4309,44.4765,162118.0
2015-06-22 14:00:00,68.24,68.29,68.19,68.23,79880.0,44.483,44.5156,44.4505,44.4765,79880.0
2015-06-22 14:30:00,68.23,68.31,68.2,68.25,90390.0,44.4765,44.5287,44.457,44.4896,90390.0
2015-06-22 15:00:00,68.25,68.35,68.23,68.27,228847.0,44.4896,44.5547,44.4765,44.5026,228847.0
2015-06-22 15:30:00,68.27,68.33,68.22,68.27,568394.0,44.5026,44.5417,44.47,44.5026,568394.0
2015-06-23 09:30:00,68.21,68.27,67.6,67.84,386035.0,44.4635,44.5026,44.0659,44.2223,386035.0
2015-06-23 10:00:00,67.82,67.93,67.46,67.52,417554.0,44.2093,44.281,43.9746,44.0137,417554.0
2015-06-23 10:30:00,67.51,67.61,67.27,67.56,367279.0,44.0072,44.0724,43.8507,44.0398,367279.0
2015-06-23 11:00:00,67.55,67.64,67.45,67.48,172472.0,44.0333,44.0919,43.9681,43.9876,172472.0
2015-06-23 11:30:00,67.48,67.66,67.45,67.6,193639.0,43.9876,44.105,43.9681,44.0659,193639.0
2015-06-23 12:00:00,67.6,67.66,67.55,67.58,150266.0,44.0659,44.105,44.0333,44.0528,150266.0
2015-06-23 12:30:00,67.57,67.63,67.51,67.55,79243.0,44.0463,44.0854,44.0072,44.0333,79243.0
2015-06-23 13:00:00,67.55,67.58,67.5,67.52,74830.0,44.0333,44.0528,44.0007,44.0137,74830.0
2015-06-23 13:30:00,67.52,67.59,67.45,67.56,90434.0,44.0137,44.0593,43.9681,44.0398,90434.0
2015-06-23 14:00:00,67.55,67.56,67.44,67.49,123828.0,44.0333,44.0398,43.9616,43.9941,123828.0
2015-06-23 14:30:00,67.49,67.62,67.47,67.58,128680.0,43.9941,44.0789,43.9811,44.0528,128680.0
2015-06-23 15:00:00,67.58,67.61,67.49,67.51,276147.0,44.0528,44.0724,43.9941,44.0072,276147.0
2015-06-23 15:30:00,67.51,67.58,67.46,67.57,481061.0,44.0072,44.0528,43.9746,44.0463,481061.0
2015-06-24 09:30:00,67.5,67.85,67.42,67.52,378992.0,44.0007,44.2288,43.9485,44.0137,378992.0
2015-06-24 10:00:00,67.54,67.59,67.37,67.58,152371.0,44.0267,44.0593,43.9159,44.0528,152371.0
2015-06-24 10:30:00,67.59,67.63,67.45,67.55,131899.0,44.0593,44.0854,43.9681,44.0333,131899.0
2015-06-24 11:00:00,67.54,67.54,67.38,67.47,107245.0,44.0267,44.0267,43.9224,43.9811,107245.0
2015-06-24 11:30:00,67.46,67.55,67.38,67.38,70395.0,43.9746,44.0333,43.9224,43.9224,70395.0
2015-06-24 12:00:00,67.37,67.58,67.35,67.49,95986.0,43.9159,44.0528,43.9029,43.9941,95986.0
2015-06-24 12:30:00,67.48,67.48,67.36,67.45,74745.0,43.9876,43.9876,43.9094,43.9681,74745.0
2015-06-24 13:00:00,67.44,67.63,67.43,67.5,115774.0,43.9616,44.0854,43.955,44.0007,115774.0
2015-06-24 13:30:00,67.51,67.59,67.48,67.55,86038.0,44.0072,44.0593,43.9876,44.0333,86038.0
2015-06-24 14:00:00,67.55,67.58,67.46,67.58,142070.0,44.0333,44.0528,43.9746,44.0528,142070.0
2015-06-24 14:30:00,67.57,67.64,67.55,67.61,128277.0,44.0463,44.0919,44.0333,44.0724,128277.0
2015-06-24 15:00:00,67.61,67.75,67.55,67.73,438039.0,44.0724,44.1636,44.0333,44.1506,438039.0
2015-06-24 15:30:00,67.72,67.74,67.54,67.56,683636.0,44.1441,44.1571,44.0267,44.0398,683636.0
2015-06-25 09:30:00,67.62,67.83,67.06,67.28,330429.0,44.0789,44.2158,43.7138,43.8573,330429.0
2015-06-25 10:00:00,67.27,67.38,67.14,67.32,340085.0,43.8507,43.9224,43.766,43.8833,340085.0
2015-06-25 10:30:00,67.31,67.4,67.24,67.39,132158.0,43.8768,43.9355,43.8312,43.929,132158.0
2015-06-25 11:00:00,67.4,67.51,67.38,67.41,116246.0,43.9355,44.0072,43.9224,43.942,116246.0
2015-06-25 11:30:00,67.4,67.43,67.28,67.4,126431.0,43.9355,43.955,43.8573,43.9355,126431.0
2015-06-25 12:00:00,67.4,67.42,67.28,67.31,87596.0,43.9355,43.9485,43.8573,43.8768,87596.0
2015-06-25 12:30:00,67.32,67.38,67.28,67.34,87486.0,43.8833,43.9224,43.8573,43.8964,87486.0
2015-06-25 13:00:00,67.34,67.38,67.29,67.33,82520.0,43.8964,43.9224,43.8638,43.8899,82520.0
2015-06-25 13:30:00,67.33,67.35,67.27,67.35,76639.0,43.8899,43.9029,43.8507,43.9029,76639.0
2015-06-25 14:00:00,67.35,67.36,67.2,67.23,155644.0,43.9029,43.9094,43.8051,43.8247,155644.0
2015-06-25 14:30:00,67.23,67.26,67.12,67.18,128374.0,43.8247,43.8442,43.753,43.7921,128374.0
2015-06-25 15:00:00,67.19,67.27,67.15,67.18,140930.0,43.7986,43.8507,43.7725,43.7921,140930.0
2015-06-25 15:30:00,67.17,67.18,67.04,67.04,432758.0,43.7856,43.7921,43.7008,43.7008,432758.0
2015-06-26 09:30:00,67.0,67.17,66.58,66.8,156634.0,43.6747,43.7856,43.401,43.5444,156634.0
2015-06-26 10:00:00,66.82,67.0,66.76,66.94,65613.0,43.5574,43.6747,43.5183,43.6356,65613.0
2015-06-26 10:30:00,66.97,67.16,66.96,67.11,60283.0,43.6552,43.779,43.6487,43.7464,60283.0
2015-06-26 11:00:00,67.11,67.27,67.08,67.13,70718.0,43.7464,43.8507,43.7269,43.7595,70718.0
2015-06-26 11:30:00,67.14,67.27,67.1,67.16,58828.0,43.766,43.8507,43.7399,43.779,58828.0
2015-06-26 12:00:00,67.15,67.26,67.12,67.16,62234.0,43.7725,43.8442,43.753,43.779,62234.0
2015-06-26 12:30:00,67.15,67.15,67.04,67.06,45456.0,43.7725,43.7725,43.7008,43.7138,45456.0
2015-06-26 13:00:00,67.06,67.12,66.99,67.09,67403.0,43.7138,43.753,43.6682,43.7334,67403.0
2015-06-26 13:30:00,67.09,67.3,67.03,67.26,81988.0,43.7334,43.8703,43.6943,43.8442,81988.0
2015-06-26 14:00:00,67.26,67.29,67.12,67.18,87138.0,43.8442,43.8638,43.753,43.7921,87138.0
2015-06-26 14:30:00,67.18,67.25,67.16,67.2,68924.0,43.7921,43.8377,43.779,43.8051,68924.0
2015-06-26 15:00:00,67.19,67.35,67.15,67.34,147684.0,43.7986,43.9029,43.7725,43.8964,147684.0
2015-06-26 15:30:00,67.34,67.36,67.21,67.27,391956.0,43.8964,43.9094,43.8116,43.8507,391956.0
2015-06-29 09:30:00,67.2,67.83,67.19,67.82,210568.0,43.8051,44.2158,43.7986,44.2093,210568.0
2015-06-29 10:00:00,67.8,67.97,67.7,67.95,152777.0,44.1962,44.307,44.131,44.294,152777.0
2015-06-29 10:30:00,67.94,68.14,67.84,67.93,157076.0,44.2875,44.4179,44.2223,44.281,157076.0
2015-06-29 11:00:00,67.94,68.01,67.66,67.78,94237.0,44.2875,44.3331,44.105,44.1832,94237.0
2015-06-29 11:30:00,67.78,67.86,67.63,67.86,128093.0,44.1832,44.2353,44.0854,44.2353,128093.0
2015-06-29 12:00:00,67.85,67.95,67.7,67.73,56653.0,44.2288,44.294,44.131,44.1506,56653.0
2015-06-29 12:30:00,67.73,67.76,67.65,67.71,72240.0,44.1506,44.1702,44.0984,44.1376,72240.0
2015-06-29 13:00:00,67.71,67.72,67.62,67.7,150014.0,44.1376,44.1441,44.0789,44.131,150014.0
2015-06-29 13:30:00,67.69,67.73,67.57,67.59,121403.0,44.1245,44.1506,44.0463,44.0593,121403.0
2015-06-29 14:00:00,67.59,67.6,67.45,67.47,194491.0,44.0593,44.0659,43.9681,43.9811,194491.0
2015-06-29 14:30:00,67.47,67.69,67.47,67.54,155732.0,43.9811,44.1245,43.9811,44.0267,155732.0
2015-06-29 15:00:00,67.54,67.57,67.42,67.49,292133.0,44.0267,44.0463,43.9485,43.9941,292133.0
2015-06-29 15:30:00,67.48,67.51,67.24,67.24,740537.0,43.9876,44.0072,43.8312,43.8312,740537.0
2015-06-30 09:30:00,67.49,67.49,66.76,66.79,203032.0,43.9941,43.9941,43.5183,43.5378,203032.0
2015-06-30 10:00:00,66.78,66.98,66.78,66.95,152615.0,43.5313,43.6617,43.5313,43.6421,152615.0
2015-06-30 10:30:00,66.93,67.0,66.72,66.8,193856.0,43.6291,43.6747,43.4922,43.5444,193856.0
2015-06-30 11:00:00,66.81,66.82,66.66,66.71,142195.0,43.5509,43.5574,43.4531,43.4857,142195.0
2015-06-30 11:30:00,66.7,66.73,66.55,66.58,172827.0,43.4792,43.4987,43.3814,43.401,172827.0
2015-06-30 12:00:00,66.59,66.77,66.56,66.58,181749.0,43.4075,43.5248,43.3879,43.401,181749.0
2015-06-30 12:30:00,66.58,66.71,66.51,66.71,179585.0,43.401,43.4857,43.3553,43.4857,179585.0
2015-06-30 13:00:00,66.7,66.84,66.63,66.81,144019.0,43.4792,43.5704,43.4335,43.5509,144019.0
2015-06-30 13:30:00,66.79,66.84,66.7,66.71,163689.0,43.5378,43.5704,43.4792,43.4857,163689.0
2015-06-30 14:00:00,66.71,67.02,66.71,66.92,189528.0,43.4857,43.6878,43.4857,43.6226,189528.0
2015-06-30 14:30:00,66.92,67.01,66.8,66.82,199298.0,43.6226,43.6813,43.5444,43.5574,199298.0
2015-06-30 15:00:00,66.82,66.88,66.65,66.73,300229.0,43.5574,43.5965,43.4466,43.4987,300229.0
2015-06-30 15:30:00,66.73,67.03,66.71,66.86,520749.0,43.4987,43.6943,43.4857,43.5835,520749.0
2015-07-01 09:30:00,67.19,67.3,66.83,66.93,148594.0,43.7986,43.8703,43.5639,43.6291,148594.0
2015-07-01 10:00:00,66.95,67.09,66.86,66.89,153561.0,43.6421,43.7334,43.5835,43.603,153561.0
2015-07-01 10:30:00,66.88,66.89,66.65,66.81,166015.0,43.5965,43.603,43.4466,43.5509,166015.0
2015-07-01 11:00:00,66.81,66.99,66.79,66.98,98549.0,43.5509,43.6682,43.5378,43.6617,98549.0
2015-07-01 11:30:00,66.99,67.11,66.87,66.97,123373.0,43.6682,43.7464,43.59,43.6552,123373.0
2015-07-01 12:00:00,66.97,67.16,66.95,67.13,118530.0,43.6552,43.779,43.6421,43.7595,118530.0
2015-07-01 12:30:00,67.14,67.15,67.04,67.08,114968.0,43.766,43.7725,43.7008,43.7269,114968.0
2015-07-01 13:00:00,67.08,67.09,66.96,67.02,121343.0,43.7269,43.7334,43.6487,43.6878,121343.0
2015-07-01 13:30:00,67.03,67.06,66.97,67.0,195657.0,43.6943,43.7138,43.6552,43.6747,195657.0
2015-07-01 14:00:00,67.0,67.06,66.96,67.02,168413.0,43.6747,43.7138,43.6487,43.6878,168413.0
2015-07-01 14:30:00,67.03,67.06,66.92,66.93,191235.0,43.6943,43.7138,43.6226,43.6291,191235.0
2015-07-01 15:00:00,66.94,67.02,66.93,66.97,212724.0,43.6356,43.6878,43.6291,43.6552,212724.0
2015-07-01 15:30:00,66.97,67.07,66.86,67.06,472934.0,43.6552,43.7204,43.5835,43.7138,472934.0
2015-07-02 09:30:00,67.42,68.05,67.41,67.99,179084.0,43.9485,44.3592,43.942,44.3201,179084.0
2015-07-02 10:00:00,67.96,68.01,67.71,67.75,137043.0,44.3005,44.3331,44.1376,44.1636,137043.0
2015-07-02 10:30:00,67.74,67.85,67.62,67.75,123972.0,44.1571,44.2288,44.0789,44.1636,123972.0
2015-07-02 11:00:00,67.74,67.87,67.66,67.75,152455.0,44.1571,44.2419,44.105,44.1636,152455.0
2015-07-02 11:30:00,67.73,67.86,67.7,67.78,128323.0,44.1506,44.2353,44.131,44.1832,128323.0
2015-07-02 12:00:00,67.78,67.88,67.75,67.76,79739.0,44.1832,44.2484,44.1636,44.1702,79739.0
2015-07-02 12:30:00,67.75,67.76,67.54,67.65,99576.0,44.1636,44.1702,44.0267,44.0984,99576.0
2015-07-02 13:00:00,67.65,67.79,67.49,67.75,86786.0,44.0984,44.1897,43.9941,44.1636,86786.0
2015-07-02 13:30:00,67.75,67.89,67.72,67.8,84556.0,44.1636,44.2549,44.1441,44.1962,84556.0
2015-07-02 14:00:00,67.8,67.84,67.65,67.75,106684.0,44.1962,44.2223,44.0984,44.1636,106684.0
2015-07-02 14:30:00,67.76,67.85,67.69,67.84,116086.0,44.1702,44.2288,44.1245,44.2223,116086.0
2015-07-02 15:00:00,67.84,67.98,67.8,67.95,136470.0,44.2223,44.3136,44.1962,44.294,136470.0
2015-07-02 15:30:00,67.94,67.95,67.79,67.88,312167.0,44.2875,44.294,44.1897,44.2484,312167.0
2015-07-06 09:30:00,67.73,68.1,67.59,67.71,357883.0,44.1506,44.3918,44.0593,44.1376,357883.0
2015-07-06 10:00:00,67.7,67.7,67.28,67.29,227691.0,44.131,44.131,43.8573,43.8638,227691.0
2015-07-06 10:30:00,67.28,67.47,67.25,67.45,279958.0,43.8573,43.9811,43.8377,43.9681,279958.0
2015-07-06 11:00:00,67.45,67.48,67.34,67.46,146937.0,43.9681,43.9876,43.8964,43.9746,146937.0
2015-07-06 11:30:00,67.46,67.54,67.43,67.5,158416.0,43.9746,44.0267,43.955,44.0007,158416.0
2015-07-06 12:00:00,67.49,67.58,67.43,67.56,94009.0,43.9941,44.0528,43.955,44.0398,94009.0
2015-07-06 12:30:00,67.56,67.63,67.5,67.57,69994.0,44.0398,44.0854,44.0007,44.0463,69994.0
2015-07-06 13:00:00,67.58,67.66,67.5,67.51,97379.0,44.0528,44.105,44.0007,44.0072,97379.0
2015-07-06 13:30:00,67.52,67.67,67.49,67.63,93530.0,44.0137,44.1115,43.9941,44.0854,93530.0
2015-07-06 14:00:00,67.62,67.71,67.58,67.64,103366.0,44.0789,44.1376,44.0528,44.0919,103366.0
2015-07-06 14:30:00,67.64,67.74,67.63,67.7,261861.0,44.0919,44.1571,44.0854,44.131,261861.0
2015-07-06 15:00:00,67.7,67.79,67.65,67.74,181324.0,44.131,44.1897,44.0984,44.1571,181324.0
2015-07-06 15:30:00,67.74,67.84,67.71,67.84,554317.0,44.1571,44.2223,44.1376,44.2223,554317.0
2015-07-07 09:30:00,68.27,68.71,68.08,68.66,273428.0,44.5026,44.7894,44.3787,44.7568,273428.0
2015-07-07 10:00:00,68.65,68.66,68.39,68.47,256146.0,44.7503,44.7568,44.5808,44.633,256146.0
2015-07-07 10:30:00,68.49,68.66,68.45,68.64,232231.0,44.646,44.7568,44.6199,44.7438,232231.0
2015-07-07 11:00:00,68.63,68.76,68.55,68.6,155525.0,44.7373,44.822,44.6851,44.7177,155525.0
2015-07-07 11:30:00,68.6,69.02,68.52,68.95,175281.0,44.7177,44.9915,44.6656,44.9459,175281.0
2015-07-07 12:00:00,68.93,69.11,68.87,68.99,147709.0,44.9328,45.0502,44.8937,44.9719,147709.0
2015-07-07 12:30:00,69.0,69.23,68.99,69.04,150323.0,44.9785,45.1284,44.9719,45.0045,150323.0
2015-07-07 13:00:00,69.05,69.16,68.92,68.98,111250.0,45.0111,45.0828,44.9263,44.9654,111250.0
2015-07-07 13:30:00,68.98,69.13,68.98,69.1,97442.0,44.9654,45.0632,44.9654,45.0436,97442.0
2015-07-07 14:00:00,69.11,69.21,69.03,69.17,146413.0,45.0502,45.1154,44.998,45.0893,146413.0
2015-07-07 14:30:00,69.18,69.6,69.12,69.57,156569.0,45.0958,45.3696,45.0567,45.35,156569.0
2015-07-07 15:00:00,69.58,69.64,69.29,69.41,267213.0,45.3565,45.3957,45.1675,45.2457,267213.0
2015-07-07 15:30:00,69.41,69.45,69.28,69.34,426411.0,45.2457,45.2718,45.161,45.2001,426411.0
2015-07-08 09:30:00,69.06,69.49,68.92,69.35,204025.0,45.0176,45.2979,44.9263,45.2066,204025.0
2015-07-08 10:00:00,69.34,69.49,69.17,69.23,181034.0,45.2001,45.2979,45.0893,45.1284,181034.0
2015-07-08 10:30:00,69.22,69.34,69.12,69.28,186434.0,45.1219,45.2001,45.0567,45.161,186434.0
2015-07-08 11:00:00,69.29,69.3,69.11,69.27,199050.0,45.1675,45.174,45.0502,45.1545,199050.0
2015-07-08 11:30:00,69.26,69.28,69.04,69.05,136654.0,45.1479,45.161,45.0045,45.0111,136654.0
2015-07-08 12:00:00,69.05,69.25,69.02,69.19,80245.0,45.0111,45.1414,44.9915,45.1023,80245.0
2015-07-08 12:30:00,69.19,69.25,69.05,69.23,87164.0,45.1023,45.1414,45.0111,45.1284,87164.0
2015-07-08 13:00:00,69.23,69.32,69.17,69.32,112132.0,45.1284,45.1871,45.0893,45.1871,112132.0
2015-07-08 13:30:00,69.3,69.5,69.28,69.48,134997.0,45.174,45.3044,45.161,45.2914,134997.0
2015-07-08 14:00:00,69.47,69.5,69.27,69.44,228942.0,45.2848,45.3044,45.1545,45.2653,228942.0
2015-07-08 14:30:00,69.44,69.48,69.3,69.35,202088.0,45.2653,45.2914,45.174,45.2066,202088.0
2015-07-08 15:00:00,69.35,69.65,69.34,69.46,352048.0,45.2066,45.4022,45.2001,45.2783,352048.0
2015-07-08 15:30:00,69.45,69.6,69.43,69.45,733234.0,45.2718,45.3696,45.2588,45.2718,733234.0
2015-07-09 09:30:00,69.64,69.75,69.39,69.48,314201.0,45.3957,45.4674,45.2327,45.2914,314201.0
2015-07-09 10:00:00,69.48,69.48,68.92,68.95,225000.0,45.2914,45.2914,44.9263,44.9459,225000.0
2015-07-09 10:30:00,68.94,69.13,68.83,69.04,140333.0,44.9393,45.0632,44.8676,45.0045,140333.0
2015-07-09 11:00:00,69.04,69.06,68.8,68.95,147572.0,45.0045,45.0176,44.8481,44.9459,147572.0
2015-07-09 11:30:00,68.95,68.96,68.67,68.76,166548.0,44.9459,44.9524,44.7633,44.822,166548.0
2015-07-09 12:00:00,68.76,68.76,68.64,68.65,74952.0,44.822,44.822,44.7438,44.7503,74952.0
2015-07-09 12:30:00,68.65,68.71,68.61,68.65,67533.0,44.7503,44.7894,44.7242,44.7503,67533.0
2015-07-09 13:00:00,68.64,68.69,68.38,68.39,108844.0,44.7438,44.7764,44.5743,44.5808,108844.0
2015-07-09 13:30:00,68.39,68.5,68.35,68.41,107282.0,44.5808,44.6525,44.5547,44.5939,107282.0
2015-07-09 14:00:00,68.4,68.55,68.36,68.5,117806.0,44.5873,44.6851,44.5613,44.6525,117806.0
2015-07-09 14:30:00,68.49,68.72,68.47,68.69,166947.0,44.646,44.7959,44.633,44.7764,166947.0
2015-07-09 15:00:00,68.68,68.78,68.64,68.76,191113.0,44.7699,44.835,44.7438,44.822,191113.0
2015-07-09 15:30:00,68.75,68.87,68.66,68.68,645018.0,44.8155,44.8937,44.7568,44.7699,645018.0
2015-07-10 09:30:00,68.82,69.17,68.42,68.84,120379.0,44.8611,45.0893,44.6004,44.8742,120379.0
2015-07-10 10:00:00,68.88,69.23,68.85,69.21,162515.0,44.9002,45.1284,44.8807,45.1154,162515.0
2015-07-10 10:30:00,69.2,69.32,69.0,69.22,108645.0,45.1088,45.1871,44.9785,45.1219,108645.0
2015-07-10 11:00:00,69.22,69.49,69.2,69.32,93017.0,45.1219,45.2979,45.1088,45.1871,93017.0
2015-07-10 11:30:00,69.32,69.45,69.29,69.42,144197.0,45.1871,45.2718,45.1675,45.2522,144197.0
2015-07-10 12:00:00,69.42,69.44,69.33,69.39,83027.0,45.2522,45.2653,45.1936,45.2327,83027.0
2015-07-10 12:30:00,69.38,69.38,69.12,69.17,55947.0,45.2262,45.2262,45.0567,45.0893,55947.0
2015-07-10 13:00:00,69.18,69.31,68.95,68.97,85348.0,45.0958,45.1805,44.9459,44.9589,85348.0
2015-07-10 13:30:00,68.98,69.18,68.93,69.13,106290.0,44.9654,45.0958,44.9328,45.0632,106290.0
2015-07-10 14:00:00,69.12,69.22,69.04,69.17,84413.0,45.0567,45.1219,45.0045,45.0893,84413.0
2015-07-10 14:30:00,69.18,69.22,69.0,69.07,77998.0,45.0958,45.1219,44.9785,45.0241,77998.0
2015-07-10 15:00:00,69.07,69.2,68.98,69.14,155804.0,45.0241,45.1088,44.9654,45.0697,155804.0
2015-07-10 15:30:00,69.14,69.14,68.95,68.95,310114.0,45.0697,45.0697,44.9459,44.9459,310114.0
2015-07-13 09:30:00,69.0,69.43,68.81,69.27,171387.0,44.9785,45.2588,44.8546,45.1545,171387.0
2015-07-13 10:00:00,69.23,69.31,68.97,68.97,149930.0,45.1284,45.1805,44.9589,44.9589,149930.0
2015-07-13 10:30:00,68.97,69.0,68.7,68.8,119793.0,44.9589,44.9785,44.7829,44.8481,119793.0
2015-07-13 11:00:00,68.8,68.87,68.74,68.82,103621.0,44.8481,44.8937,44.809,44.8611,103621.0
2015-07-13 11:30:00,68.81,68.96,68.79,68.89,52129.0,44.8546,44.9524,44.8416,44.9068,52129.0
2015-07-13 12:00:00,68.9,68.91,68.69,68.7,55335.0,44.9133,44.9198,44.7764,44.7829,55335.0
2015-07-13 12:30:00,68.7,68.71,68.56,68.56,55375.0,44.7829,44.7894,44.6916,44.6916,55375.0
2015-07-13 13:00:00,68.56,68.76,68.56,68.68,66820.0,44.6916,44.822,44.6916,44.7699,66820.0
2015-07-13 13:30:00,68.69,68.76,68.64,68.75,57075.0,44.7764,44.822,44.7438,44.8155,57075.0
2015-07-13 14:00:00,68.75,68.79,68.68,68.78,80666.0,44.8155,44.8416,44.7699,44.835,80666.0
2015-07-13 14:30:00,68.79,68.94,68.79,68.9,127112.0,44.8416,44.9393,44.8416,44.9133,127112.0
2015-07-13 15:00:00,68.91,68.99,68.89,68.95,118287.0,44.9198,44.9719,44.9068,44.9459,118287.0
2015-07-13 15:30:00,68.96,69.18,68.95,69.12,455876.0,44.9524,45.0958,44.9459,45.0567,455876.0
2015-07-14 09:30:00,69.02,69.43,68.99,69.18,104990.0,44.9915,45.2588,44.9719,45.0958,104990.0
2015-07-14 10:00:00,69.19,69.19,68.9,69.07,174428.0,45.1023,45.1023,44.9133,45.0241,174428.0
2015-07-14 10:30:00,69.07,69.25,69.04,69.21,104832.0,45.0241,45.1414,45.0045,45.1154,104832.0
2015-07-14 11:00:00,69.2,69.42,69.2,69.34,114097.0,45.1088,45.2522,45.1088,45.2001,114097.0
2015-07-14 11:30:00,69.34,69.34,69.14,69.26,125508.0,45.2001,45.2001,45.0697,45.1479,125508.0
2015-07-14 12:00:00,69.26,69.35,69.23,69.31,116140.0,45.1479,45.2066,45.1284,45.1805,116140.0
2015-07-14 12:30:00,69.31,69.37,69.14,69.18,64428.0,45.1805,45.2196,45.0697,45.0958,64428.0
2015-07-14 13:00:00,69.19,69.25,69.08,69.11,101316.0,45.1023,45.1414,45.0306,45.0502,101316.0
2015-07-14 13:30:00,69.12,69.15,69.07,69.11,50194.0,45.0567,45.0762,45.0241,45.0502,50194.0
2015-07-14 14:00:00,69.11,69.19,69.07,69.19,56823.0,45.0502,45.1023,45.0241,45.1023,56823.0
2015-07-14 14:30:00,69.19,69.28,69.14,69.18,65817.0,45.1023,45.161,45.0697,45.0958,65817.0
2015-07-14 15:00:00,69.18,69.26,69.15,69.22,101779.0,45.0958,45.1479,45.0762,45.1219,101779.0
2015-07-14 15:30:00,69.22,69.25,69.15,69.19,238446.0,45.1219,45.1414,45.0762,45.1023,238446.0
2015-07-15 09:30:00,69.03,69.18,68.81,68.93,145482.0,44.998,45.0958,44.8546,44.9328,145482.0
2015-07-15 10:00:00,68.92,69.08,68.89,68.98,59891.0,44.9263,45.0306,44.9068,44.9654,59891.0
2015-07-15 10:30:00,68.99,69.19,68.94,69.14,55762.0,44.9719,45.1023,44.9393,45.0697,55762.0
2015-07-15 11:00:00,69.15,69.24,69.09,69.11,57183.0,45.0762,45.1349,45.0371,45.0502,57183.0
2015-07-15 11:30:00,69.09,69.25,69.08,69.19,79802.0,45.0371,45.1414,45.0306,45.1023,79802.0
2015-07-15 12:00:00,69.19,69.34,69.13,69.33,107632.0,45.1023,45.2001,45.0632,45.1936,107632.0
2015-07-15 12:30:00,69.33,69.51,69.33,69.42,90966.0,45.1936,45.3109,45.1936,45.2522,90966.0
2015-07-15 13:00:00,69.42,69.56,69.39,69.46,67317.0,45.2522,45.3435,45.2327,45.2783,67317.0
2015-07-15 13:30:00,69.46,69.56,69.43,69.51,50714.0,45.2783,45.3435,45.2588,45.3109,50714.0
2015-07-15 14:00:00,69.51,69.55,69.46,69.53,61193.0,45.3109,45.337,45.2783,45.3239,61193.0
2015-07-15 14:30:00,69.52,69.52,69.31,69.4,112891.0,45.3174,45.3174,45.1805,45.2392,112891.0
2015-07-15 15:00:00,69.41,69.44,69.35,69.44,109410.0,45.2457,45.2653,45.2066,45.2653,109410.0
2015-07-15 15:30:00,69.43,69.52,69.38,69.52,323462.0,45.2588,45.3174,45.2262,45.3174,323462.0
2015-07-16 09:30:00,69.58,70.17,69.43,70.05,143178.0,45.3565,45.7411,45.2588,45.6629,143178.0
2015-07-16 10:00:00,70.0,70.13,69.88,69.96,87584.0,45.6303,45.7151,45.5521,45.6042,87584.0
2015-07-16 10:30:00,69.97,70.13,69.89,70.12,74669.0,45.6108,45.7151,45.5586,45.7085,74669.0
2015-07-16 11:00:00,70.12,70.16,69.95,70.11,117136.0,45.7085,45.7346,45.5977,45.702,117136.0
2015-07-16 11:30:00,70.11,70.14,69.99,70.06,79303.0,45.702,45.7216,45.6238,45.6694,79303.0
2015-07-16 12:00:00,70.05,70.08,69.96,70.04,105185.0,45.6629,45.6825,45.6042,45.6564,105185.0
2015-07-16 12:30:00,70.05,70.11,69.95,69.97,62438.0,45.6629,45.702,45.5977,45.6108,62438.0
2015-07-16 13:00:00,69.97,70.0,69.94,69.98,91897.0,45.6108,45.6303,45.5912,45.6173,91897.0
2015-07-16 13:30:00,69.99,70.0,69.86,69.93,93672.0,45.6238,45.6303,45.5391,45.5847,93672.0
2015-07-16 14:00:00,69.93,70.16,69.92,70.15,108589.0,45.5847,45.7346,45.5782,45.7281,108589.0
2015-07-16 14:30:00,70.15,70.33,70.11,70.17,202845.0,45.7281,45.8454,45.702,45.7411,202845.0
2015-07-16 15:00:00,70.16,70.26,70.11,70.26,198818.0,45.7346,45.7998,45.702,45.7998,198818.0
2015-07-16 15:30:00,70.26,70.26,70.09,70.18,404402.0,45.7998,45.7998,45.689,45.7477,404402.0
2015-07-17 09:30:00,69.91,70.19,69.55,69.71,282535.0,45.5717,45.7542,45.337,45.4413,282535.0
2015-07-17 10:00:00,69.74,69.83,69.59,69.69,145501.0,45.4608,45.5195,45.3631,45.4282,145501.0
2015-07-17 10:30:00,69.7,69.79,69.59,69.69,103750.0,45.4348,45.4934,45.3631,45.4282,103750.0
2015-07-17 11:00:00,69.69,69.89,69.68,69.88,82842.0,45.4282,45.5586,45.4217,45.5521,82842.0
2015-07-17 11:30:00,69.88,69.88,69.68,69.74,104253.0,45.5521,45.5521,45.4217,45.4608,104253.0
2015-07-17 12:00:00,69.73,69.77,69.62,69.72,74194.0,45.4543,45.4804,45.3826,45.4478,74194.0
2015-07-17 12:30:00,69.71,69.78,69.62,69.78,65461.0,45.4413,45.4869,45.3826,45.4869,65461.0
2015-07-17 13:00:00,69.76,69.84,69.67,69.67,64758.0,45.4739,45.526,45.4152,45.4152,64758.0
2015-07-17 13:30:00,69.68,69.75,69.65,69.73,102667.0,45.4217,45.4674,45.4022,45.4543,102667.0
2015-07-17 14:00:00,69.72,69.73,69.63,69.67,78929.0,45.4478,45.4543,45.3891,45.4152,78929.0
2015-07-17 14:30:00,69.67,69.68,69.58,69.58,90730.0,45.4152,45.4217,45.3565,45.3565,90730.0
2015-07-17 15:00:00,69.58,69.68,69.51,69.65,154691.0,45.3565,45.4217,45.3109,45.4022,154691.0
2015-07-17 15:30:00,69.65,69.7,69.58,69.65,344631.0,45.4022,45.4348,45.3565,45.4022,344631.0
2015-07-20 09:30:00,69.56,69.63,68.97,69.05,109315.0,45.3435,45.3891,44.9589,45.0111,109315.0
2015-07-20 10:00:00,69.06,69.21,69.0,69.03,79421.0,45.0176,45.1154,44.9785,44.998,79421.0
2015-07-20 10:30:00,69.03,69.05,68.9,68.98,71484.0,44.998,45.0111,44.9133,44.9654,71484.0
2015-07-20 11:00:00,68.98,69.21,68.92,69.17,45620.0,44.9654,45.1154,44.9263,45.0893,45620.0
2015-07-20 11:30:00,69.16,69.34,69.16,69.27,69609.0,45.0828,45.2001,45.0828,45.1545,69609.0
2015-07-20 12:00:00,69.25,69.33,69.23,69.33,118825.0,45.1414,45.1936,45.1284,45.1936,118825.0
2015-07-20 12:30:00,69.34,69.37,69.22,69.3,36732.0,45.2001,45.2196,45.1219,45.174,36732.0
2015-07-20 13:00:00,69.3,69.32,69.14,69.31,47221.0,45.174,45.1871,45.0697,45.1805,47221.0
2015-07-20 13:30:00,69.31,69.36,69.19,69.2,39334.0,45.1805,45.2131,45.1023,45.1088,39334.0
2015-07-20 14:00:00,69.21,69.34,69.21,69.32,44579.0,45.1154,45.2001,45.1154,45.1871,44579.0
2015-07-20 14:30:00,69.33,69.34,69.27,69.29,44024.0,45.1936,45.2001,45.1545,45.1675,44024.0
2015-07-20 15:00:00,69.29,69.37,69.22,69.26,89431.0,45.1675,45.2196,45.1219,45.1479,89431.0
2015-07-20 15:30:00,69.26,69.3,69.21,69.28,203506.0,45.1479,45.174,45.1154,45.161,203506.0
2015-07-21 09:30:00,69.12,69.32,68.98,69.09,88162.0,45.0567,45.1871,44.9654,45.0371,88162.0
2015-07-21 10:00:00,69.09,69.09,68.68,68.7,95973.0,45.0371,45.0371,44.7699,44.7829,95973.0
2015-07-21 10:30:00,68.69,68.88,68.68,68.84,81709.0,44.7764,44.9002,44.7699,44.8742,81709.0
2015-07-21 11:00:00,68.85,68.93,68.74,68.86,63767.0,44.8807,44.9328,44.809,44.8872,63767.0
2015-07-21 11:30:00,68.86,68.89,68.79,68.87,59600.0,44.8872,44.9068,44.8416,44.8937,59600.0
2015-07-21 12:00:00,68.88,68.88,68.63,68.68,62749.0,44.9002,44.9002,44.7373,44.7699,62749.0
2015-07-21 12:30:00,68.69,68.72,68.53,68.56,53413.0,44.7764,44.7959,44.6721,44.6916,53413.0
2015-07-21 13:00:00,68.57,68.62,68.47,68.48,39988.0,44.6982,44.7308,44.633,44.6395,39988.0
2015-07-21 13:30:00,68.47,68.59,68.41,68.59,47585.0,44.633,44.7112,44.5939,44.7112,47585.0
2015-07-21 14:00:00,68.58,68.64,68.51,68.63,69300.0,44.7047,44.7438,44.659,44.7373,69300.0
2015-07-21 14:30:00,68.62,68.69,68.51,68.56,59161.0,44.7308,44.7764,44.659,44.6916,59161.0
2015-07-21 15:00:00,68.56,68.72,68.55,68.67,94828.0,44.6916,44.7959,44.6851,44.7633,94828.0
2015-07-21 15:30:00,68.67,68.89,68.67,68.8,399174.0,44.7633,44.9068,44.7633,44.8481,399174.0
2015-07-22 09:30:00,68.54,69.09,68.54,68.91,120872.0,44.6786,45.0371,44.6786,44.9198,120872.0
2015-07-22 10:00:00,68.91,69.38,68.88,69.32,83770.0,44.9198,45.2262,44.9002,45.1871,83770.0
2015-07-22 10:30:00,69.33,69.4,69.21,69.32,131340.0,45.1936,45.2392,45.1154,45.1871,131340.0
2015-07-22 11:00:00,69.33,69.38,69.18,69.31,75112.0,45.1936,45.2262,45.0958,45.1805,75112.0
2015-07-22 11:30:00,69.3,69.33,69.21,69.27,79408.0,45.174,45.1936,45.1154,45.1545,79408.0
2015-07-22 12:00:00,69.27,69.3,69.11,69.18,88660.0,45.1545,45.174,45.0502,45.0958,88660.0
2015-07-22 12:30:00,69.17,69.18,69.0,69.05,50760.0,45.0893,45.0958,44.9785,45.0111,50760.0
2015-07-22 13:00:00,69.05,69.06,68.94,69.0,70007.0,45.0111,45.0176,44.9393,44.9785,70007.0
2015-07-22 13:30:00,69.0,69.0,68.85,68.86,53881.0,44.9785,44.9785,44.8807,44.8872,53881.0
2015-07-22 14:00:00,68.86,69.0,68.85,68.99,68051.0,44.8872,44.9785,44.8807,44.9719,68051.0
2015-07-22 14:30:00,68.99,69.02,68.82,68.87,116988.0,44.9719,44.9915,44.8611,44.8937,116988.0
2015-07-22 15:00:00,68.88,68.9,68.77,68.86,146530.0,44.9002,44.9133,44.8285,44.8872,146530.0
2015-07-22 15:30:00,68.87,68.87,68.66,68.75,512388.0,44.8937,44.8937,44.7568,44.8155,512388.0
2015-07-23 09:30:00,68.53,68.74,67.68,67.79,155240.0,44.6721,44.809,44.118,44.1897,155240.0
2015-07-23 10:00:00,67.78,67.84,67.58,67.82,126030.0,44.1832,44.2223,44.0528,44.2093,126030.0
2015-07-23 10:30:00,67.85,67.95,67.8,67.9,93902.0,44.2288,44.294,44.1962,44.2614,93902.0
2015-07-23 11:00:00,67.87,67.92,67.7,67.72,104720.0,44.2419,44.2744,44.131,44.1441,104720.0
2015-07-23 11:30:00,67.73,67.8,67.65,67.7,69513.0,44.1506,44.1962,44.0984,44.131,69513.0
2015-07-23 12:00:00,67.71,67.87,67.71,67.86,431249.0,44.1376,44.2419,44.1376,44.2353,431249.0
2015-07-23 12:30:00,67.86,68.06,67.84,67.91,106344.0,44.2353,44.3657,44.2223,44.2679,106344.0
2015-07-23 13:00:00,67.92,68.02,67.88,67.98,81517.0,44.2744,44.3396,44.2484,44.3136,81517.0
2015-07-23 13:30:00,67.99,68.28,67.99,68.25,102151.0,44.3201,44.5091,44.3201,44.4896,102151.0
2015-07-23 14:00:00,68.24,68.32,68.07,68.11,150776.0,44.483,44.5352,44.3722,44.3983,150776.0
2015-07-23 14:30:00,68.11,68.17,67.97,68.03,133111.0,44.3983,44.4374,44.307,44.3462,133111.0
2015-07-23 15:00:00,68.03,68.12,67.96,68.12,145524.0,44.3462,44.4048,44.3005,44.4048,145524.0
2015-07-23 15:30:00,68.13,68.26,68.11,68.25,338751.0,44.4113,44.4961,44.3983,44.4896,338751.0
2015-07-24 09:30:00,68.21,68.36,67.98,68.13,145612.0,44.4635,44.5613,44.3136,44.4113,145612.0
2015-07-24 10:00:00,68.14,68.46,68.1,68.41,88893.0,44.4179,44.6265,44.3918,44.5939,88893.0
2015-07-24 10:30:00,68.4,68.49,68.24,68.47,97848.0,44.5873,44.646,44.483,44.633,97848.0
2015-07-24 11:00:00,68.47,68.49,68.3,68.33,78815.0,44.633,44.646,44.5222,44.5417,78815.0
2015-07-24 11:30:00,68.34,68.54,68.34,68.5,99613.0,44.5482,44.6786,44.5482,44.6525,99613.0
2015-07-24 12:00:00,68.49,68.58,68.44,68.57,122990.0,44.646,44.7047,44.6134,44.6982,122990.0
2015-07-24 12:30:00,68.57,68.62,68.52,68.54,162681.0,44.6982,44.7308,44.6656,44.6786,162681.0
2015-07-24 13:00:00,68.54,68.72,68.54,68.72,102519.0,44.6786,44.7959,44.6786,44.7959,102519.0
2015-07-24 13:30:00,68.71,68.76,68.62,68.64,121125.0,44.7894,44.822,44.7308,44.7438,121125.0
2015-07-24 14:00:00,68.63,68.73,68.54,68.7,118841.0,44.7373,44.8025,44.6786,44.7829,118841.0
2015-07-24 14:30:00,68.7,68.7,68.58,68.65,107178.0,44.7829,44.7829,44.7047,44.7503,107178.0
2015-07-24 15:00:00,68.66,68.77,68.62,68.63,245399.0,44.7568,44.8285,44.7308,44.7373,245399.0
2015-07-24 15:30:00,68.63,68.7,68.54,68.61,536939.0,44.7373,44.7829,44.6786,44.7242,536939.0
2015-07-27 09:30:00,68.6,69.42,68.6,69.13,220567.0,44.7177,45.2522,44.7177,45.0632,220567.0
2015-07-27 10:00:00,69.13,69.47,69.06,69.39,140644.0,45.0632,45.2848,45.0176,45.2327,140644.0
2015-07-27 10:30:00,69.39,69.51,69.3,69.48,55987.0,45.2327,45.3109,45.174,45.2914,55987.0
2015-07-27 11:00:00,69.49,69.49,69.25,69.32,76717.0,45.2979,45.2979,45.1414,45.1871,76717.0
2015-07-27 11:30:00,69.32,69.36,69.17,69.31,83578.0,45.1871,45.2131,45.0893,45.1805,83578.0
2015-07-27 12:00:00,69.32,69.35,69.23,69.31,52014.0,45.1871,45.2066,45.1284,45.1805,52014.0
2015-07-27 12:30:00,69.31,69.33,69.18,69.25,44603.0,45.1805,45.1936,45.0958,45.1414,44603.0
2015-07-27 13:00:00,69.25,69.39,69.23,69.34,55495.0,45.1414,45.2327,45.1284,45.2001,55495.0
2015-07-27 13:30:00,69.34,69.51,69.33,69.51,87353.0,45.2001,45.3109,45.1936,45.3109,87353.0
2015-07-27 14:00:00,69.5,69.51,69.41,69.48,42035.0,45.3044,45.3109,45.2457,45.2914,42035.0
2015-07-27 14:30:00,69.48,69.52,69.43,69.49,104308.0,45.2914,45.3174,45.2588,45.2979,104308.0
2015-07-27 15:00:00,69.49,69.5,69.14,69.2,174479.0,45.2979,45.3044,45.0697,45.1088,174479.0
2015-07-27 15:30:00,69.19,69.19,68.98,69.15,534640.0,45.1023,45.1023,44.9654,45.0762,534640.0
2015-07-28 09:30:00,69.08,69.57,68.84,69.33,134459.0,45.0306,45.35,44.8742,45.1936,134459.0
2015-07-28 10:00:00,69.32,69.35,69.17,69.2,142879.0,45.1871,45.2066,45.0893,45.1088,142879.0
2015-07-28 10:30:00,69.2,69.45,69.2,69.44,115995.0,45.1088,45.2718,45.1088,45.2653,115995.0
2015-07-28 11:00:00,69.45,69.69,69.41,69.69,135475.0,45.2718,45.4282,45.2457,45.4282,135475.0
2015-07-28 11:30:00,69.68,69.85,69.66,69.84,136040.0,45.4217,45.5325,45.4087,45.526,136040.0
2015-07-28 12:00:00,69.85,69.95,69.82,69.86,127817.0,45.5325,45.5977,45.513,45.5391,127817.0
2015-07-28 12:30:00,69.87,69.99,69.8,69.98,66385.0,45.5456,45.6238,45.4999,45.6173,66385.0
2015-07-28 13:00:00,69.98,69.99,69.89,69.97,54794.0,45.6173,45.6238,45.5586,45.6108,54794.0
2015-07-28 13:30:00,69.96,70.04,69.89,70.01,143095.0,45.6042,45.6564,45.5586,45.6368,143095.0
2015-07-28 14:00:00,70.0,70.13,70.0,70.12,177921.0,45.6303,45.7151,45.6303,45.7085,177921.0
2015-07-28 14:30:00,70.11,70.14,70.0,70.05,100145.0,45.702,45.7216,45.6303,45.6629,100145.0
2015-07-28 15:00:00,70.05,70.12,70.0,70.06,179888.0,45.6629,45.7085,45.6303,45.6694,179888.0
2015-07-28 15:30:00,70.07,70.14,70.01,70.1,556345.0,45.676,45.7216,45.6368,45.6955,556345.0
2015-07-29 09:30:00,70.04,70.13,69.49,70.06,158288.0,45.6564,45.7151,45.2979,45.6694,158288.0
2015-07-29 10:00:00,70.08,70.12,69.94,70.03,77140.0,45.6825,45.7085,45.5912,45.6499,77140.0
2015-07-29 10:30:00,70.04,70.07,69.81,69.83,95497.0,45.6564,45.676,45.5065,45.5195,95497.0
2015-07-29 11:00:00,69.84,70.04,69.76,70.02,160891.0,45.526,45.6564,45.4739,45.6434,160891.0
2015-07-29 11:30:00,70.02,70.09,69.97,70.05,68695.0,45.6434,45.689,45.6108,45.6629,68695.0
2015-07-29 12:00:00,70.05,70.05,69.88,69.99,60410.0,45.6629,45.6629,45.5521,45.6238,60410.0
2015-07-29 12:30:00,69.99,70.11,69.96,70.04,68640.0,45.6238,45.702,45.6042,45.6564,68640.0
2015-07-29 13:00:00,70.04,70.11,70.0,70.11,51885.0,45.6564,45.702,45.6303,45.702,51885.0
2015-07-29 13:30:00,70.11,70.24,70.08,70.2,56968.0,45.702,45.7868,45.6825,45.7607,56968.0
2015-07-29 14:00:00,70.19,70.58,70.17,70.47,144956.0,45.7542,46.0084,45.7411,45.9367,144956.0
2015-07-29 14:30:00,70.47,70.69,70.41,70.67,133981.0,45.9367,46.0801,45.8976,46.0671,133981.0
2015-07-29 15:00:00,70.67,70.69,70.59,70.66,274617.0,46.0671,46.0801,46.0149,46.0605,274617.0
2015-07-29 15:30:00,70.66,70.72,70.57,70.66,397740.0,46.0605,46.0997,46.0019,46.0605,397740.0
2015-07-30 09:30:00,70.44,71.06,70.08,70.91,149703.0,45.9171,46.3213,45.6825,46.2235,149703.0
2015-07-30 10:00:00,70.88,70.96,70.82,70.91,70418.0,46.204,46.2561,46.1648,46.2235,70418.0
2015-07-30 10:30:00,70.89,70.92,70.67,70.79,51394.0,46.2105,46.23,46.0671,46.1453,51394.0
2015-07-30 11:00:00,70.79,71.06,70.75,71.04,61550.0,46.1453,46.3213,46.1192,46.3083,61550.0
2015-07-30 11:30:00,71.04,71.18,70.96,71.03,78880.0,46.3083,46.3995,46.2561,46.3017,78880.0
2015-07-30 12:00:00,71.05,71.1,70.98,70.99,41454.0,46.3148,46.3474,46.2691,46.2757,41454.0
2015-07-30 12:30:00,70.98,71.04,70.89,70.89,109179.0,46.2691,46.3083,46.2105,46.2105,109179.0
2015-07-30 13:00:00,70.89,71.03,70.89,70.97,80903.0,46.2105,46.3017,46.2105,46.2626,80903.0
2015-07-30 13:30:00,70.97,71.1,70.93,71.07,93848.0,46.2626,46.3474,46.2366,46.3278,93848.0
2015-07-30 14:00:00,71.07,71.07,70.94,70.98,68817.0,46.3278,46.3278,46.2431,46.2691,68817.0
2015-07-30 14:30:00,70.97,71.07,70.88,71.02,123436.0,46.2626,46.3278,46.204,46.2952,123436.0
2015-07-30 15:00:00,71.03,71.07,70.98,71.06,97739.0,46.3017,46.3278,46.2691,46.3213,97739.0
2015-07-30 15:30:00,71.05,71.11,71.0,71.07,253407.0,46.3148,46.3539,46.2822,46.3278,253407.0
2015-07-31 09:30:00,71.58,71.99,71.5,71.78,158793.0,46.6603,46.9275,46.6081,46.7906,158793.0
2015-07-31 10:00:00,71.75,71.9,71.7,71.88,85640.0,46.7711,46.8689,46.7385,46.8558,85640.0
2015-07-31 10:30:00,71.89,72.17,71.86,72.03,153038.0,46.8623,47.0449,46.8428,46.9536,153038.0
2015-07-31 11:00:00,72.03,72.04,71.92,72.02,87096.0,46.9536,46.9601,46.8819,46.9471,87096.0
2015-07-31 11:30:00,72.02,72.04,71.87,71.91,107974.0,46.9471,46.9601,46.8493,46.8754,107974.0
2015-07-31 12:00:00,71.92,72.03,71.85,72.0,80527.0,46.8819,46.9536,46.8363,46.934,80527.0
2015-07-31 12:30:00,72.0,72.06,71.93,71.99,53774.0,46.934,46.9732,46.8884,46.9275,53774.0
2015-07-31 13:00:00,71.97,72.01,71.9,71.99,79995.0,46.9145,46.9406,46.8689,46.9275,79995.0
2015-07-31 13:30:00,71.98,72.0,71.79,71.83,64489.0,46.921,46.934,46.7972,46.8232,64489.0
2015-07-31 14:00:00,71.83,71.87,71.7,71.76,111661.0,46.8232,46.8493,46.7385,46.7776,111661.0
2015-07-31 14:30:00,71.75,71.77,71.68,71.76,128680.0,46.7711,46.7841,46.7254,46.7776,128680.0
2015-07-31 15:00:00,71.75,71.76,71.61,71.63,114326.0,46.7711,46.7776,46.6798,46.6929,114326.0
2015-07-31 15:30:00,71.63,71.73,71.52,71.72,420577.0,46.6929,46.758,46.6212,46.7515,420577.0
2015-08-03 09:30:00,71.92,72.23,71.82,72.23,208559.0,46.8819,47.084,46.8167,47.084,208559.0
2015-08-03 10:00:00,72.23,72.23,71.87,71.88,145423.0,47.084,47.084,46.8493,46.8558,145423.0
2015-08-03 10:30:00,71.91,71.93,71.55,71.66,126015.0,46.8754,46.8884,46.6407,46.7124,126015.0
2015-08-03 11:00:00,71.65,71.82,71.55,71.82,63690.0,46.7059,46.8167,46.6407,46.8167,63690.0
2015-08-03 11:30:00,71.82,71.9,71.75,71.83,78386.0,46.8167,46.8689,46.7711,46.8232,78386.0
2015-08-03 12:00:00,71.84,71.88,71.75,71.8,60198.0,46.8297,46.8558,46.7711,46.8037,60198.0
2015-08-03 12:30:00,71.79,71.79,71.64,71.7,55755.0,46.7972,46.7972,46.6994,46.7385,55755.0
2015-08-03 13:00:00,71.69,71.79,71.64,71.7,63835.0,46.732,46.7972,46.6994,46.7385,63835.0
2015-08-03 13:30:00,71.68,71.7,71.55,71.55,63354.0,46.7254,46.7385,46.6407,46.6407,63354.0
2015-08-03 14:00:00,71.55,71.55,71.39,71.42,80133.0,46.6407,46.6407,46.5364,46.556,80133.0
2015-08-03 14:30:00,71.42,71.44,71.27,71.38,120982.0,46.556,46.569,46.4582,46.5299,120982.0
2015-08-03 15:00:00,71.38,71.47,71.32,71.46,96135.0,46.5299,46.5886,46.4908,46.582,96135.0
2015-08-03 15:30:00,71.46,71.77,71.46,71.72,298617.0,46.582,46.7841,46.582,46.7515,298617.0
2015-08-04 09:30:00,71.4,71.58,70.61,70.79,279478.0,46.5429,46.6603,46.028,46.1453,279478.0
2015-08-04 10:00:00,70.79,70.79,70.38,70.48,195809.0,46.1453,46.1453,45.878,45.9432,195809.0
2015-08-04 10:30:00,70.48,70.76,70.45,70.71,160501.0,45.9432,46.1257,45.9237,46.0931,160501.0
2015-08-04 11:00:00,70.71,70.72,70.43,70.47,132415.0,46.0931,46.0997,45.9106,45.9367,132415.0
2015-08-04 11:30:00,70.48,70.61,70.46,70.58,105166.0,45.9432,46.028,45.9302,46.0084,105166.0
2015-08-04 12:00:00,70.58,70.68,70.48,70.49,100771.0,46.0084,46.0736,45.9432,45.9497,100771.0
2015-08-04 12:30:00,70.49,70.5,70.39,70.43,95061.0,45.9497,45.9563,45.8845,45.9106,95061.0
2015-08-04 13:00:00,70.42,70.5,70.35,70.46,108701.0,45.9041,45.9563,45.8585,45.9302,108701.0
2015-08-04 13:30:00,70.46,70.49,70.21,70.21,151236.0,45.9302,45.9497,45.7672,45.7672,151236.0
2015-08-04 14:00:00,70.22,70.23,69.92,69.97,238183.0,45.7737,45.7802,45.5782,45.6108,238183.0
2015-08-04 14:30:00,69.97,70.25,69.94,70.23,165296.0,45.6108,45.7933,45.5912,45.7802,165296.0
2015-08-04 15:00:00,70.24,70.3,70.19,70.23,253981.0,45.7868,45.8259,45.7542,45.7802,253981.0
2015-08-04 15:30:00,70.23,70.35,70.13,70.23,596937.0,45.7802,45.8585,45.7151,45.7802,596937.0
2015-08-05 09:30:00,70.26,70.88,70.24,70.68,223211.0,45.7998,46.204,45.7868,46.0736,223211.0
2015-08-05 10:00:00,70.65,70.87,70.13,70.86,138941.0,46.054,46.1974,45.7151,46.1909,138941.0
2015-08-05 10:30:00,70.86,71.23,70.78,71.23,158215.0,46.1909,46.4321,46.1388,46.4321,158215.0
2015-08-05 11:00:00,71.23,71.69,71.2,71.37,218661.0,46.4321,46.732,46.4126,46.5234,218661.0
2015-08-05 11:30:00,71.34,71.36,71.05,71.1,99576.0,46.5038,46.5169,46.3148,46.3474,99576.0
2015-08-05 12:00:00,71.11,71.35,71.06,71.33,104326.0,46.3539,46.5103,46.3213,46.4973,104326.0
2015-08-05 12:30:00,71.33,71.47,71.26,71.46,87366.0,46.4973,46.5886,46.4517,46.582,87366.0
2015-08-05 13:00:00,71.48,71.53,71.39,71.45,85322.0,46.5951,46.6277,46.5364,46.5755,85322.0
2015-08-05 13:30:00,71.44,71.56,71.41,71.49,101354.0,46.569,46.6472,46.5494,46.6016,101354.0
2015-08-05 14:00:00,71.5,71.59,71.44,71.53,104655.0,46.6081,46.6668,46.569,46.6277,104655.0
2015-08-05 14:30:00,71.54,71.57,71.4,71.41,89929.0,46.6342,46.6537,46.5429,46.5494,89929.0
2015-08-05 15:00:00,71.42,71.49,71.09,71.11,137364.0,46.556,46.6016,46.3409,46.3539,137364.0
2015-08-05 15:30:00,71.11,71.16,71.0,71.15,362526.0,46.3539,46.3865,46.2822,46.38,362526.0
2015-08-06 09:30:00,71.3,71.3,70.46,70.76,142943.0,46.4777,46.4777,45.9302,46.1257,142943.0
2015-08-06 10:00:00,70.76,70.8,70.32,70.36,120757.0,46.1257,46.1518,45.8389,45.865,120757.0
2015-08-06 10:30:00,70.35,70.41,70.19,70.31,235786.0,45.8585,45.8976,45.7542,45.8324,235786.0
2015-08-06 11:00:00,70.32,70.71,70.25,70.7,226774.0,45.8389,46.0931,45.7933,46.0866,226774.0
2015-08-06 11:30:00,70.69,70.95,70.67,70.77,104572.0,46.0801,46.2496,46.0671,46.1323,104572.0
2015-08-06 12:00:00,70.76,70.87,70.63,70.64,89475.0,46.1257,46.1974,46.041,46.0475,89475.0
2015-08-06 12:30:00,70.63,70.74,70.59,70.69,78121.0,46.041,46.1127,46.0149,46.0801,78121.0
2015-08-06 13:00:00,70.7,70.9,70.69,70.85,75887.0,46.0866,46.217,46.0801,46.1844,75887.0
2015-08-06 13:30:00,70.84,70.87,70.77,70.81,122898.0,46.1779,46.1974,46.1323,46.1583,122898.0
2015-08-06 14:00:00,70.81,71.04,70.8,71.02,68856.0,46.1583,46.3083,46.1518,46.2952,68856.0
2015-08-06 14:30:00,71.04,71.15,70.99,70.99,90933.0,46.3083,46.38,46.2757,46.2757,90933.0
2015-08-06 15:00:00,70.99,71.18,70.98,71.14,113083.0,46.2757,46.3995,46.2691,46.3734,113083.0
2015-08-06 15:30:00,71.15,71.35,71.13,71.32,328180.0,46.38,46.5103,46.3669,46.4908,328180.0
2015-08-07 09:30:00,71.21,71.4,70.91,71.27,116731.0,46.4191,46.5429,46.2235,46.4582,116731.0
2015-08-07 10:00:00,71.26,71.55,71.14,71.46,73959.0,46.4517,46.6407,46.3734,46.582,73959.0
2015-08-07 10:30:00,71.45,71.81,71.45,71.78,96907.0,46.5755,46.8102,46.5755,46.7906,96907.0
2015-08-07 11:00:00,71.78,72.08,71.73,72.07,104002.0,46.7906,46.9862,46.758,46.9797,104002.0
2015-08-07 11:30:00,72.07,72.16,71.97,72.09,122778.0,46.9797,47.0383,46.9145,46.9927,122778.0
2015-08-07 12:00:00,72.09,72.43,72.04,72.37,148359.0,46.9927,47.2143,46.9601,47.1752,148359.0
2015-08-07 12:30:00,72.36,72.56,72.33,72.5,89924.0,47.1687,47.2991,47.1492,47.26,89924.0
2015-08-07 13:00:00,72.49,72.76,72.4,72.74,119621.0,47.2535,47.4295,47.1948,47.4164,119621.0
2015-08-07 13:30:00,72.74,72.76,72.51,72.51,101769.0,47.4164,47.4295,47.2665,47.2665,101769.0
2015-08-07 14:00:00,72.51,72.61,72.44,72.54,119273.0,47.2665,47.3317,47.2209,47.2861,119273.0
2015-08-07 14:30:00,72.54,72.59,72.46,72.49,117910.0,47.2861,47.3186,47.2339,47.2535,117910.0
2015-08-07 15:00:00,72.47,72.47,72.28,72.4,104151.0,47.2404,47.2404,47.1166,47.1948,104151.0
2015-08-07 15:30:00,72.39,72.43,72.22,72.34,279270.0,47.1883,47.2143,47.0775,47.1557,279270.0
2015-08-10 09:30:00,72.41,72.72,72.29,72.6,109182.0,47.2013,47.4034,47.1231,47.3252,109182.0
2015-08-10 10:00:00,72.58,72.65,72.29,72.31,69917.0,47.3121,47.3578,47.1231,47.1361,69917.0
2015-08-10 10:30:00,72.31,72.6,72.3,72.46,102295.0,47.1361,47.3252,47.1296,47.2339,102295.0
2015-08-10 11:00:00,72.44,72.53,72.27,72.39,92322.0,47.2209,47.2795,47.11,47.1883,92322.0
2015-08-10 11:30:00,72.38,72.49,72.28,72.37,85404.0,47.1818,47.2535,47.1166,47.1752,85404.0
2015-08-10 12:00:00,72.36,72.41,72.27,72.27,85322.0,47.1687,47.2013,47.11,47.11,85322.0
2015-08-10 12:30:00,72.27,72.29,72.06,72.24,74310.0,47.11,47.1231,46.9732,47.0905,74310.0
2015-08-10 13:00:00,72.24,72.36,72.19,72.23,65385.0,47.0905,47.1687,47.0579,47.084,65385.0
2015-08-10 13:30:00,72.22,72.23,72.1,72.16,72300.0,47.0775,47.084,46.9992,47.0383,72300.0
2015-08-10 14:00:00,72.16,72.19,72.04,72.04,84444.0,47.0383,47.0579,46.9601,46.9601,84444.0
2015-08-10 14:30:00,72.04,72.28,72.04,72.26,87653.0,46.9601,47.1166,46.9601,47.1035,87653.0
2015-08-10 15:00:00,72.26,72.3,72.17,72.3,101132.0,47.1035,47.1296,47.0449,47.1296,101132.0
2015-08-10 15:30:00,72.3,72.36,72.17,72.34,213254.0,47.1296,47.1687,47.0449,47.1557,213254.0
2015-08-11 09:30:00,72.22,73.11,71.95,72.31,229555.0,47.0775,47.6576,46.9015,47.1361,229555.0
2015-08-11 10:00:00,72.26,72.83,72.15,72.76,80525.0,47.1035,47.4751,47.0318,47.4295,80525.0
2015-08-11 10:30:00,72.76,72.86,72.43,72.46,83669.0,47.4295,47.4946,47.2143,47.2339,83669.0
2015-08-11 11:00:00,72.46,72.7,72.44,72.67,73057.0,47.2339,47.3903,47.2209,47.3708,73057.0
2015-08-11 11:30:00,72.69,72.84,72.64,72.65,95434.0,47.3838,47.4816,47.3512,47.3578,95434.0
2015-08-11 12:00:00,72.65,72.75,72.55,72.75,49494.0,47.3578,47.4229,47.2926,47.4229,49494.0
2015-08-11 12:30:00,72.73,72.75,72.58,72.63,40874.0,47.4099,47.4229,47.3121,47.3447,40874.0
2015-08-11 13:00:00,72.64,72.8,72.56,72.76,69985.0,47.3512,47.4555,47.2991,47.4295,69985.0
2015-08-11 13:30:00,72.76,72.79,72.64,72.64,62665.0,47.4295,47.449,47.3512,47.3512,62665.0
2015-08-11 14:00:00,72.64,72.7,72.55,72.55,72910.0,47.3512,47.3903,47.2926,47.2926,72910.0
2015-08-11 14:30:00,72.57,72.7,72.57,72.62,86175.0,47.3056,47.3903,47.3056,47.3382,86175.0
2015-08-11 15:00:00,72.62,72.76,72.57,72.61,112078.0,47.3382,47.4295,47.3056,47.3317,112078.0
2015-08-11 15:30:00,72.6,72.73,72.57,72.7,341348.0,47.3252,47.4099,47.3056,47.3903,341348.0
2015-08-12 09:30:00,72.56,73.71,72.44,73.66,264123.0,47.2991,48.0487,47.2209,48.0161,264123.0
2015-08-12 10:00:00,73.65,74.36,73.57,74.18,467833.0,48.0096,48.4724,47.9575,48.3551,467833.0
2015-08-12 10:30:00,74.2,74.21,73.91,74.01,290310.0,48.3681,48.3747,48.1791,48.2443,290310.0
2015-08-12 11:00:00,74.02,74.13,73.8,73.91,266591.0,48.2508,48.3225,48.1074,48.1791,266591.0
2015-08-12 11:30:00,73.92,74.03,73.87,73.95,148617.0,48.1856,48.2573,48.153,48.2052,148617.0
2015-08-12 12:00:00,73.94,74.06,73.84,74.04,146053.0,48.1987,48.2769,48.1335,48.2638,146053.0
2015-08-12 12:30:00,74.04,74.12,73.99,74.0,75615.0,48.2638,48.316,48.2312,48.2378,75615.0
2015-08-12 13:00:00,74.01,74.14,73.97,74.03,131887.0,48.2443,48.329,48.2182,48.2573,131887.0
2015-08-12 13:30:00,74.04,74.07,73.96,73.96,146374.0,48.2638,48.2834,48.2117,48.2117,146374.0
2015-08-12 14:00:00,73.96,74.06,73.91,73.95,127388.0,48.2117,48.2769,48.1791,48.2052,127388.0
2015-08-12 14:30:00,73.95,74.25,73.94,74.15,142074.0,48.2052,48.4007,48.1987,48.3355,142074.0
2015-08-12 15:00:00,74.17,74.38,74.13,74.33,186497.0,48.3486,48.4855,48.3225,48.4529,186497.0
2015-08-12 15:30:00,74.33,74.53,74.31,74.5,618502.0,48.4529,48.5833,48.4398,48.5637,618502.0
2015-08-13 09:30:00,74.11,74.33,73.57,74.09,293490.0,48.3095,48.4529,47.9575,48.2964,293490.0
2015-08-13 10:00:00,74.06,74.23,74.01,74.07,163619.0,48.2769,48.3877,48.2443,48.2834,163619.0
2015-08-13 10:30:00,74.09,74.23,73.97,74.2,130722.0,48.2964,48.3877,48.2182,48.3681,130722.0
2015-08-13 11:00:00,74.2,74.48,74.05,74.4,123556.0,48.3681,48.5507,48.2704,48.4985,123556.0
2015-08-13 11:30:00,74.39,74.53,74.36,74.46,131513.0,48.492,48.5833,48.4724,48.5376,131513.0
2015-08-13 12:00:00,74.45,74.71,74.45,74.71,87239.0,48.5311,48.7006,48.5311,48.7006,87239.0
2015-08-13 12:30:00,74.69,74.89,74.63,74.86,184277.0,48.6876,48.8179,48.6484,48.7984,184277.0
2015-08-13 13:00:00,74.86,74.95,74.77,74.85,134562.0,48.7984,48.857,48.7397,48.7919,134562.0
2015-08-13 13:30:00,74.86,74.89,74.71,74.74,325986.0,48.7984,48.8179,48.7006,48.7201,325986.0
2015-08-13 14:00:00,74.74,74.88,74.73,74.86,84236.0,48.7201,48.8114,48.7136,48.7984,84236.0
2015-08-13 14:30:00,74.86,75.0,74.84,74.92,107467.0,48.7984,48.8896,48.7853,48.8375,107467.0
2015-08-13 15:00:00,74.92,74.94,74.8,74.88,186269.0,48.8375,48.8505,48.7593,48.8114,186269.0
2015-08-13 15:30:00,74.88,74.96,74.82,74.92,763717.0,48.8114,48.8636,48.7723,48.8375,763717.0
2015-08-14 09:30:00,74.52,74.84,74.18,74.77,178156.0,48.5767,48.7853,48.3551,48.7397,178156.0
2015-08-14 10:00:00,74.79,74.83,74.49,74.51,99683.0,48.7527,48.7788,48.5572,48.5702,99683.0
2015-08-14 10:30:00,74.51,74.92,74.48,74.68,102772.0,48.5702,48.8375,48.5507,48.681,102772.0
2015-08-14 11:00:00,74.67,74.81,74.53,74.81,96655.0,48.6745,48.7658,48.5833,48.7658,96655.0
2015-08-14 11:30:00,74.82,74.92,74.72,74.79,112864.0,48.7723,48.8375,48.7071,48.7527,112864.0
2015-08-14 12:00:00,74.78,74.95,74.74,74.94,70556.0,48.7462,48.857,48.7201,48.8505,70556.0
2015-08-14 12:30:00,74.95,74.99,74.83,74.87,60582.0,48.857,48.8831,48.7788,48.8049,60582.0
2015-08-14 13:00:00,74.88,75.05,74.88,75.04,106148.0,48.8114,48.9222,48.8114,48.9157,106148.0
2015-08-14 13:30:00,75.05,75.19,75.05,75.13,104861.0,48.9222,49.0135,48.9222,48.9744,104861.0
2015-08-14 14:00:00,75.13,75.22,75.07,75.16,73167.0,48.9744,49.033,48.9353,48.9939,73167.0
2015-08-14 14:30:00,75.16,75.34,75.12,75.29,88594.0,48.9939,49.1113,48.9679,49.0787,88594.0
2015-08-14 15:00:00,75.29,75.43,75.25,75.4,113265.0,49.0787,49.1699,49.0526,49.1504,113265.0
2015-08-14 15:30:00,75.39,75.4,75.25,75.38,220160.0,49.1439,49.1504,49.0526,49.1373,220160.0
2015-08-17 09:30:00,75.5,75.67,75.23,75.45,204954.0,49.2156,49.3264,49.0396,49.183,204954.0
2015-08-17 10:00:00,75.42,75.6,75.33,75.56,73602.0,49.1634,49.2807,49.1047,49.2547,73602.0
2015-08-17 10:30:00,75.58,75.7,75.49,75.7,109790.0,49.2677,49.3459,49.209,49.3459,109790.0
2015-08-17 11:00:00,75.69,75.99,75.67,75.93,92041.0,49.3394,49.535,49.3264,49.4959,92041.0
2015-08-17 11:30:00,75.95,76.14,75.93,76.1,109776.0,49.5089,49.6328,49.4959,49.6067,109776.0
2015-08-17 12:00:00,76.1,76.26,76.08,76.19,133019.0,49.6067,49.711,49.5936,49.6653,133019.0
2015-08-17 12:30:00,76.2,76.3,76.16,76.17,267184.0,49.6719,49.7371,49.6458,49.6523,267184.0
2015-08-17 13:00:00,76.17,76.48,76.16,76.46,243813.0,49.6523,49.8544,49.6458,49.8413,243813.0
2015-08-17 13:30:00,76.47,76.48,76.17,76.2,219132.0,49.8479,49.8544,49.6523,49.6719,219132.0
2015-08-17 14:00:00,76.2,76.27,76.17,76.24,194326.0,49.6719,49.7175,49.6523,49.6979,194326.0
2015-08-17 14:30:00,76.25,76.45,76.19,76.25,450356.0,49.7045,49.8348,49.6653,49.7045,450356.0
2015-08-17 15:00:00,76.25,76.3,76.09,76.13,161809.0,49.7045,49.7371,49.6002,49.6262,161809.0
2015-08-17 15:30:00,76.14,76.22,76.12,76.22,320286.0,49.6328,49.6849,49.6197,49.6849,320286.0
2015-08-18 09:30:00,76.06,76.29,75.9,76.02,228301.0,49.5806,49.7305,49.4763,49.5545,228301.0
2015-08-18 10:00:00,76.01,76.24,75.95,76.22,143286.0,49.548,49.6979,49.5089,49.6849,143286.0
2015-08-18 10:30:00,76.24,76.4,76.14,76.27,92124.0,49.6979,49.8022,49.6328,49.7175,92124.0
2015-08-18 11:00:00,76.27,76.31,76.05,76.08,96402.0,49.7175,49.7436,49.5741,49.5936,96402.0
2015-08-18 11:30:00,76.07,76.16,76.04,76.07,88132.0,49.5871,49.6458,49.5676,49.5871,88132.0
2015-08-18 12:00:00,76.07,76.12,76.04,76.1,77164.0,49.5871,49.6197,49.5676,49.6067,77164.0
2015-08-18 12:30:00,76.11,76.13,76.0,76.03,82746.0,49.6132,49.6262,49.5415,49.561,82746.0
2015-08-18 13:00:00,76.03,76.09,75.99,76.05,56587.0,49.561,49.6002,49.535,49.5741,56587.0
2015-08-18 13:30:00,76.04,76.07,75.93,75.94,78937.0,49.5676,49.5871,49.4959,49.5024,78937.0
2015-08-18 14:00:00,75.94,76.06,75.87,75.95,101861.0,49.5024,49.5806,49.4567,49.5089,101861.0
2015-08-18 14:30:00,75.95,75.98,75.81,75.83,74144.0,49.5089,49.5285,49.4176,49.4307,74144.0
2015-08-18 15:00:00,75.83,75.96,75.83,75.94,108973.0,49.4307,49.5154,49.4307,49.5024,108973.0
2015-08-18 15:30:00,75.93,76.14,75.92,76.1,264520.0,49.4959,49.6328,49.4893,49.6067,264520.0
2015-08-19 09:30:00,75.71,75.99,75.54,75.85,183082.0,49.3525,49.535,49.2416,49.4437,183082.0
2015-08-19 10:00:00,75.84,75.97,75.77,75.96,75328.0,49.4372,49.5219,49.3916,49.5154,75328.0
2015-08-19 10:30:00,75.95,76.04,75.78,76.04,164517.0,49.5089,49.5676,49.3981,49.5676,164517.0
2015-08-19 11:00:00,76.02,76.11,75.87,75.89,111142.0,49.5545,49.6132,49.4567,49.4698,111142.0
2015-08-19 11:30:00,75.89,75.96,75.7,75.94,138029.0,49.4698,49.5154,49.3459,49.5024,138029.0
2015-08-19 12:00:00,75.94,75.96,75.8,75.91,80881.0,49.5024,49.5154,49.4111,49.4828,80881.0
2015-08-19 12:30:00,75.92,76.08,75.89,76.03,61812.0,49.4893,49.5936,49.4698,49.561,61812.0
2015-08-19 13:00:00,76.03,76.08,75.94,75.94,55407.0,49.561,49.5936,49.5024,49.5024,55407.0
2015-08-19 13:30:00,75.95,76.12,75.8,76.08,108350.0,49.5089,49.6197,49.4111,49.5936,108350.0
2015-08-19 14:00:00,76.06,76.52,76.06,76.35,112108.0,49.5806,49.8805,49.5806,49.7696,112108.0
2015-08-19 14:30:00,76.34,76.34,76.05,76.1,96488.0,49.7631,49.7631,49.5741,49.6067,96488.0
2015-08-19 15:00:00,76.09,76.3,76.03,76.25,115512.0,49.6002,49.7371,49.561,49.7045,115512.0
2015-08-19 15:30:00,76.26,76.34,76.05,76.16,390792.0,49.711,49.7631,49.5741,49.6458,390792.0
2015-08-20 09:30:00,75.72,76.1,75.4,76.04,169161.0,49.359,49.6067,49.1504,49.5676,169161.0
2015-08-20 10:00:00,76.04,76.19,75.96,76.12,145201.0,49.5676,49.6653,49.5154,49.6197,145201.0
2015-08-20 10:30:00,76.14,76.59,76.1,76.27,473008.0,49.6328,49.9261,49.6067,49.7175,473008.0
2015-08-20 11:00:00,76.27,76.43,76.23,76.32,307316.0,49.7175,49.8218,49.6914,49.7501,307316.0
2015-08-20 11:30:00,76.33,76.44,76.2,76.21,239146.0,49.7566,49.8283,49.6719,49.6784,239146.0
2015-08-20 12:00:00,76.21,76.27,76.01,76.02,160845.0,49.6784,49.7175,49.548,49.5545,160845.0
2015-08-20 12:30:00,76.02,76.16,75.98,76.07,183051.0,49.5545,49.6458,49.5285,49.5871,183051.0
2015-08-20 13:00:00,76.06,76.27,76.06,76.23,192917.0,49.5806,49.7175,49.5806,49.6914,192917.0
2015-08-20 13:30:00,76.23,76.26,76.07,76.2,168735.0,49.6914,49.711,49.5871,49.6719,168735.0
2015-08-20 14:00:00,76.21,76.21,75.91,76.04,200639.0,49.6784,49.6784,49.4828,49.5676,200639.0
2015-08-20 14:30:00,76.05,76.06,75.87,75.92,233600.0,49.5741,49.5806,49.4567,49.4893,233600.0
2015-08-20 15:00:00,75.92,76.03,75.88,76.01,262631.0,49.4893,49.561,49.4633,49.548,262631.0
2015-08-20 15:30:00,76.02,76.12,75.67,75.72,740909.0,49.5545,49.6197,49.3264,49.359,740909.0
2015-08-21 09:30:00,75.41,75.64,75.09,75.26,517145.0,49.1569,49.3068,48.9483,49.0591,517145.0
2015-08-21 10:00:00,75.26,75.43,75.21,75.3,413099.0,49.0591,49.1699,49.0265,49.0852,413099.0
2015-08-21 10:30:00,75.32,75.35,75.04,75.09,273178.0,49.0982,49.1178,48.9157,48.9483,273178.0
2015-08-21 11:00:00,75.1,75.2,74.94,75.0,209884.0,48.9548,49.02,48.8505,48.8896,209884.0
2015-08-21 11:30:00,75.01,75.39,74.93,75.38,193424.0,48.8961,49.1439,48.844,49.1373,193424.0
2015-08-21 12:00:00,75.36,75.39,75.16,75.18,144067.0,49.1243,49.1439,48.9939,49.007,144067.0
2015-08-21 12:30:00,75.18,75.38,75.18,75.33,231961.0,49.007,49.1373,49.007,49.1047,231961.0
2015-08-21 13:00:00,75.31,75.51,75.22,75.46,162972.0,49.0917,49.2221,49.033,49.1895,162972.0
2015-08-21 13:30:00,75.45,75.82,75.4,75.81,157460.0,49.183,49.4242,49.1504,49.4176,157460.0
2015-08-21 14:00:00,75.8,75.8,75.45,75.46,185308.0,49.4111,49.4111,49.183,49.1895,185308.0
2015-08-21 14:30:00,75.46,75.6,75.45,75.53,321676.0,49.1895,49.2807,49.183,49.2351,321676.0
2015-08-21 15:00:00,75.54,75.59,75.32,75.51,486490.0,49.2416,49.2742,49.0982,49.2221,486490.0
2015-08-21 15:30:00,75.5,75.61,75.19,75.35,1283788.0,49.2156,49.2873,49.0135,49.1178,1283788.0
2015-08-24 09:30:00,73.75,75.0,72.19,74.9,752973.0,48.0748,48.8896,47.0579,48.8244,752973.0
2015-08-24 10:00:00,74.95,74.96,73.59,73.65,640176.0,48.857,48.8636,47.9705,48.0096,640176.0
2015-08-24 10:30:00,73.6,74.47,73.28,74.09,361569.0,47.977,48.5441,47.7684,48.2964,361569.0
2015-08-24 11:00:00,74.14,74.2,73.52,73.77,393550.0,48.329,48.3681,47.9249,48.0878,393550.0
2015-08-24 11:30:00,73.76,74.71,73.72,74.5,217274.0,48.0813,48.7006,48.0552,48.5637,217274.0
2015-08-24 12:00:00,74.48,74.61,74.06,74.4,191818.0,48.5507,48.6354,48.2769,48.4985,191818.0
2015-08-24 12:30:00,74.4,74.6,74.26,74.47,138908.0,48.4985,48.6289,48.4073,48.5441,138908.0
2015-08-24 13:00:00,74.47,74.65,74.03,74.17,111013.0,48.5441,48.6615,48.2573,48.3486,111013.0
2015-08-24 13:30:00,74.14,74.14,73.5,73.51,209988.0,48.329,48.329,47.9118,47.9184,209988.0
2015-08-24 14:00:00,73.52,73.73,73.25,73.57,284790.0,47.9249,48.0618,47.7489,47.9575,284790.0
2015-08-24 14:30:00,73.55,73.78,72.49,72.62,297000.0,47.9444,48.0944,47.2535,47.3382,297000.0
2015-08-24 15:00:00,72.61,73.04,72.15,72.22,570439.0,47.3317,47.612,47.0318,47.0775,570439.0
2015-08-24 15:30:00,72.21,73.33,72.03,72.32,946175.0,47.0709,47.801,46.9536,47.1426,946175.0
2015-08-25 09:30:00,73.52,73.73,72.41,73.02,424497.0,47.9249,48.0618,47.2013,47.5989,424497.0
2015-08-25 10:00:00,73.0,73.17,72.64,72.67,189543.0,47.5859,47.6967,47.3512,47.3708,189543.0
2015-08-25 10:30:00,72.7,72.96,72.59,72.81,182591.0,47.3903,47.5598,47.3186,47.4621,182591.0
2015-08-25 11:00:00,72.83,73.15,72.47,72.61,414843.0,47.4751,47.6837,47.2404,47.3317,414843.0
2015-08-25 11:30:00,72.6,72.71,72.15,72.41,190796.0,47.3252,47.3969,47.0318,47.2013,190796.0
2015-08-25 12:00:00,72.39,72.5,72.05,72.11,170544.0,47.1883,47.26,46.9666,47.0057,170544.0
2015-08-25 12:30:00,72.12,72.21,72.06,72.1,191809.0,47.0123,47.0709,46.9732,46.9992,191809.0
2015-08-25 13:00:00,72.1,72.28,71.83,71.84,234191.0,46.9992,47.1166,46.8232,46.8297,234191.0
2015-08-25 13:30:00,71.83,72.01,71.81,71.85,203954.0,46.8232,46.9406,46.8102,46.8363,203954.0
2015-08-25 14:00:00,71.86,71.96,71.73,71.92,167324.0,46.8428,46.908,46.758,46.8819,167324.0
2015-08-25 14:30:00,71.9,72.26,71.78,72.2,157276.0,46.8689,47.1035,46.7906,47.0644,157276.0
2015-08-25 15:00:00,72.21,72.31,71.45,71.54,383811.0,47.0709,47.1361,46.5755,46.6342,383811.0
2015-08-25 15:30:00,71.54,71.61,70.11,70.23,1434351.0,46.6342,46.6798,45.702,45.7802,1434351.0
2015-08-26 09:30:00,70.38,70.64,69.72,69.89,293629.0,46.2987,46.4697,45.8645,45.9763,293629.0
2015-08-26 10:00:00,69.93,70.0,69.14,69.37,419569.0,46.0026,46.0487,45.483,45.6343,419569.0
2015-08-26 10:30:00,69.36,69.74,69.28,69.45,213659.0,45.6277,45.8777,45.5751,45.6869,213659.0
2015-08-26 11:00:00,69.46,69.68,69.27,69.3,155752.0,45.6935,45.8382,45.5685,45.5882,155752.0
2015-08-26 11:30:00,69.28,69.39,69.0,69.28,195377.0,45.5751,45.6474,45.3909,45.5751,195377.0
2015-08-26 12:00:00,69.28,69.3,69.03,69.12,143886.0,45.5751,45.5882,45.4106,45.4698,143886.0
2015-08-26 12:30:00,69.1,69.42,68.83,69.42,152514.0,45.4566,45.6671,45.279,45.6671,152514.0
2015-08-26 13:00:00,69.44,69.57,69.27,69.51,174484.0,45.6803,45.7658,45.5685,45.7264,174484.0
2015-08-26 13:30:00,69.51,69.72,69.36,69.7,162064.0,45.7264,45.8645,45.6277,45.8513,162064.0
2015-08-26 14:00:00,69.71,69.71,69.2,69.3,153788.0,45.8579,45.8579,45.5224,45.5882,153788.0
2015-08-26 14:30:00,69.3,69.82,69.28,69.68,201185.0,45.5882,45.9303,45.5751,45.8382,201185.0
2015-08-26 15:00:00,69.66,70.25,69.51,70.11,340182.0,45.825,46.2132,45.7264,46.1211,340182.0
2015-08-26 15:30:00,70.11,70.8,70.1,70.61,585710.0,46.1211,46.575,46.1145,46.45,585710.0
2015-08-27 09:30:00,70.96,70.98,70.55,70.63,236566.0,46.6802,46.6934,46.4105,46.4631,236566.0
2015-08-27 10:00:00,70.63,70.82,70.57,70.8,153846.0,46.4631,46.5881,46.4237,46.575,153846.0
2015-08-27 10:30:00,70.79,70.83,70.53,70.53,201571.0,46.5684,46.5947,46.3974,46.3974,201571.0
2015-08-27 11:00:00,70.53,70.74,70.41,70.68,223628.0,46.3974,46.5355,46.3184,46.496,223628.0
2015-08-27 11:30:00,70.69,70.96,70.61,70.94,134070.0,46.5026,46.6802,46.45,46.6671,134070.0
2015-08-27 12:00:00,70.95,71.0,70.85,70.97,88342.0,46.6736,46.7065,46.6079,46.6868,88342.0
2015-08-27 12:30:00,70.96,71.0,70.86,70.98,103490.0,46.6802,46.7065,46.6144,46.6934,103490.0
2015-08-27 13:00:00,70.98,71.01,70.9,70.97,162373.0,46.6934,46.7131,46.6408,46.6868,162373.0
2015-08-27 13:30:00,70.97,71.03,70.9,71.01,220259.0,46.6868,46.7263,46.6408,46.7131,220259.0
2015-08-27 14:00:00,71.02,71.13,70.86,70.89,221251.0,46.7197,46.7921,46.6144,46.6342,221251.0
2015-08-27 14:30:00,70.9,71.01,70.54,70.54,196738.0,46.6408,46.7131,46.4039,46.4039,196738.0
2015-08-27 15:00:00,70.54,70.73,70.24,70.7,178622.0,46.4039,46.5289,46.2066,46.5092,178622.0
2015-08-27 15:30:00,70.71,71.3,70.62,71.26,664378.0,46.5158,46.9039,46.4566,46.8776,664378.0
2015-08-28 09:30:00,71.17,71.33,70.92,71.28,313623.0,46.8184,46.9236,46.6539,46.8907,313623.0
2015-08-28 10:00:00,71.29,71.32,70.81,70.89,135912.0,46.8973,46.917,46.5815,46.6342,135912.0
2015-08-28 10:30:00,70.93,71.0,70.63,70.66,60605.0,46.6605,46.7065,46.4631,46.4829,60605.0
2015-08-28 11:00:00,70.67,70.94,70.63,70.94,65742.0,46.4894,46.6671,46.4631,46.6671,65742.0
2015-08-28 11:30:00,70.95,70.97,70.37,70.41,121735.0,46.6736,46.6868,46.2921,46.3184,121735.0
2015-08-28 12:00:00,70.42,70.46,70.22,70.26,124206.0,46.325,46.3513,46.1934,46.2197,124206.0
2015-08-28 12:30:00,70.27,70.34,70.12,70.23,82764.0,46.2263,46.2724,46.1276,46.2,82764.0
2015-08-28 13:00:00,70.23,70.5,70.23,70.31,75027.0,46.2,46.3776,46.2,46.2526,75027.0
2015-08-28 13:30:00,70.33,70.48,70.2,70.45,96057.0,46.2658,46.3645,46.1803,46.3447,96057.0
2015-08-28 14:00:00,70.46,70.58,70.42,70.49,126046.0,46.3513,46.4302,46.325,46.371,126046.0
2015-08-28 14:30:00,70.49,70.71,70.41,70.67,106137.0,46.371,46.5158,46.3184,46.4894,106137.0
2015-08-28 15:00:00,70.67,70.84,70.59,70.74,207091.0,46.4894,46.6013,46.4368,46.5355,207091.0
2015-08-28 15:30:00,70.74,71.06,70.46,71.03,403786.0,46.5355,46.746,46.3513,46.7263,403786.0
2015-08-31 09:30:00,70.89,70.89,70.08,70.08,155772.0,46.6342,46.6342,46.1013,46.1013,155772.0
2015-08-31 10:00:00,70.11,70.16,69.69,69.82,164546.0,46.1211,46.154,45.8448,45.9303,164546.0
2015-08-31 10:30:00,69.82,69.88,69.48,69.49,165037.0,45.9303,45.9698,45.7066,45.7132,165037.0
2015-08-31 11:00:00,69.48,69.6,69.31,69.48,157288.0,45.7066,45.7856,45.5948,45.7066,157288.0
2015-08-31 11:30:00,69.47,69.81,69.35,69.44,165129.0,45.7,45.9237,45.6211,45.6803,165129.0
2015-08-31 12:00:00,69.45,69.58,69.44,69.53,118880.0,45.6869,45.7724,45.6803,45.7395,118880.0
2015-08-31 12:30:00,69.57,69.61,69.41,69.49,96359.0,45.7658,45.7921,45.6606,45.7132,96359.0
2015-08-31 13:00:00,69.5,69.66,69.43,69.63,112045.0,45.7198,45.825,45.6737,45.8053,112045.0
2015-08-31 13:30:00,69.61,69.82,69.53,69.76,86769.0,45.7921,45.9303,45.7395,45.8908,86769.0
2015-08-31 14:00:00,69.77,69.88,69.6,69.78,104518.0,45.8974,45.9698,45.7856,45.904,104518.0
2015-08-31 14:30:00,69.78,69.85,69.66,69.73,153905.0,45.904,45.95,45.825,45.8711,153905.0
2015-08-31 15:00:00,69.72,69.93,69.68,69.81,169821.0,45.8645,46.0026,45.8382,45.9237,169821.0
2015-08-31 15:30:00,69.81,70.08,69.74,69.76,447041.0,45.9237,46.1013,45.8777,45.8908,447041.0
2015-09-01 09:30:00,68.88,68.91,68.4,68.72,246353.0,45.3119,45.3317,44.9962,45.2067,246353.0
2015-09-01 10:00:00,68.72,69.22,68.5,69.22,136638.0,45.2067,45.5356,45.0619,45.5356,136638.0
2015-09-01 10:30:00,69.21,69.27,68.57,68.6,116962.0,45.529,45.5685,45.108,45.1277,116962.0
2015-09-01 11:00:00,68.6,68.75,68.44,68.57,141159.0,45.1277,45.2264,45.0225,45.108,141159.0
2015-09-01 11:30:00,68.6,68.67,68.52,68.57,79168.0,45.1277,45.1738,45.0751,45.108,79168.0
2015-09-01 12:00:00,68.58,68.67,68.36,68.38,104613.0,45.1146,45.1738,44.9698,44.983,104613.0
2015-09-01 12:30:00,68.38,68.41,68.02,68.08,162112.0,44.983,45.0027,44.7462,44.7856,162112.0
2015-09-01 13:00:00,68.08,68.3,67.99,68.27,109905.0,44.7856,44.9304,44.7264,44.9106,109905.0
2015-09-01 13:30:00,68.26,68.33,68.11,68.23,88992.0,44.9041,44.9501,44.8054,44.8843,88992.0
2015-09-01 14:00:00,68.23,68.43,68.12,68.31,124467.0,44.8843,45.0159,44.812,44.9369,124467.0
2015-09-01 14:30:00,68.29,68.54,68.06,68.07,147876.0,44.9238,45.0883,44.7725,44.7791,147876.0
2015-09-01 15:00:00,68.08,68.13,67.82,67.85,279377.0,44.7856,44.8185,44.6146,44.6343,279377.0
2015-09-01 15:30:00,67.82,68.02,67.35,67.82,488119.0,44.6146,44.7462,44.3054,44.6146,488119.0
2015-09-02 09:30:00,68.47,68.51,67.87,67.93,251755.0,45.0422,45.0685,44.6475,44.687,251755.0
2015-09-02 10:00:00,67.95,68.14,67.63,67.67,109246.0,44.7001,44.8251,44.4896,44.5159,109246.0
2015-09-02 10:30:00,67.66,68.06,67.62,67.83,113725.0,44.5094,44.7725,44.483,44.6212,113725.0
2015-09-02 11:00:00,67.83,67.87,67.59,67.63,85731.0,44.6212,44.6475,44.4633,44.4896,85731.0
2015-09-02 11:30:00,67.63,67.73,67.43,67.59,93478.0,44.4896,44.5554,44.3581,44.4633,93478.0
2015-09-02 12:00:00,67.6,68.01,67.59,68.0,81138.0,44.4699,44.7396,44.4633,44.733,81138.0
2015-09-02 12:30:00,68.0,68.11,67.9,68.09,88442.0,44.733,44.8054,44.6672,44.7922,88442.0
2015-09-02 13:00:00,68.1,68.11,67.86,67.99,62735.0,44.7988,44.8054,44.6409,44.7264,62735.0
2015-09-02 13:30:00,67.98,67.99,67.8,67.9,62196.0,44.7199,44.7264,44.6015,44.6672,62196.0
2015-09-02 14:00:00,67.9,68.03,67.81,67.89,100953.0,44.6672,44.7528,44.608,44.6607,100953.0
2015-09-02 14:30:00,67.88,67.94,67.68,67.94,136845.0,44.6541,44.6935,44.5225,44.6935,136845.0
2015-09-02 15:00:00,67.93,68.01,67.74,67.88,162372.0,44.687,44.7396,44.562,44.6541,162372.0
2015-09-02 15:30:00,67.89,68.1,67.77,68.1,468357.0,44.6607,44.7988,44.5817,44.7988,468357.0
2015-09-03 09:30:00,68.34,68.5,68.09,68.48,183723.0,44.9567,45.0619,44.7922,45.0488,183723.0
2015-09-03 10:00:00,68.49,68.63,68.37,68.56,146546.0,45.0554,45.1475,44.9764,45.1014,146546.0
2015-09-03 10:30:00,68.56,68.59,68.4,68.54,140188.0,45.1014,45.1211,44.9962,45.0883,140188.0
2015-09-03 11:00:00,68.55,68.57,68.12,68.18,191613.0,45.0948,45.108,44.812,44.8514,191613.0
2015-09-03 11:30:00,68.19,68.41,68.18,68.38,255415.0,44.858,45.0027,44.8514,44.983,255415.0
2015-09-03 12:00:00,68.37,68.4,68.1,68.12,82727.0,44.9764,44.9962,44.7988,44.812,82727.0
2015-09-03 12:30:00,68.12,68.25,68.0,68.24,116192.0,44.812,44.8975,44.733,44.8909,116192.0
2015-09-03 13:00:00,68.24,68.25,68.02,68.07,172507.0,44.8909,44.8975,44.7462,44.7791,172507.0
2015-09-03 13:30:00,68.08,68.12,68.0,68.05,152189.0,44.7856,44.812,44.733,44.7659,152189.0
2015-09-03 14:00:00,68.06,68.17,68.02,68.16,151124.0,44.7725,44.8449,44.7462,44.8383,151124.0
2015-09-03 14:30:00,68.16,68.19,67.9,68.06,220591.0,44.8383,44.858,44.6672,44.7725,220591.0
2015-09-03 15:00:00,68.05,68.1,67.9,68.0,191354.0,44.7659,44.7988,44.6672,44.733,191354.0
2015-09-03 15:30:00,67.99,68.26,67.8,68.08,348246.0,44.7264,44.9041,44.6015,44.7856,348246.0
2015-09-04 09:30:00,67.69,68.0,67.11,67.2,276606.0,44.5291,44.733,44.1475,44.2067,276606.0
2015-09-04 10:00:00,67.2,67.29,67.01,67.17,178972.0,44.2067,44.266,44.0818,44.187,178972.0
2015-09-04 10:30:00,67.18,67.3,66.98,67.03,119507.0,44.1936,44.2725,44.062,44.0949,119507.0
2015-09-04 11:00:00,67.04,67.19,67.01,67.06,124020.0,44.1015,44.2002,44.0818,44.1147,124020.0
2015-09-04 11:30:00,67.06,67.15,67.01,67.01,100146.0,44.1147,44.1739,44.0818,44.0818,100146.0
2015-09-04 12:00:00,67.01,67.12,67.0,67.01,95213.0,44.0818,44.1541,44.0752,44.0818,95213.0
2015-09-04 12:30:00,67.03,67.14,66.97,67.1,193411.0,44.0949,44.1673,44.0554,44.141,193411.0
2015-09-04 13:00:00,67.1,67.1,66.9,66.99,150782.0,44.141,44.141,44.0094,44.0686,150782.0
2015-09-04 13:30:00,66.99,67.13,66.93,66.97,114585.0,44.0686,44.1607,44.0291,44.0554,114585.0
2015-09-04 14:00:00,66.97,67.05,66.92,67.01,102066.0,44.0554,44.1081,44.0226,44.0818,102066.0
2015-09-04 14:30:00,67.02,67.1,66.91,67.08,129381.0,44.0883,44.141,44.016,44.1278,129381.0
2015-09-04 15:00:00,67.08,67.24,66.98,67.13,205203.0,44.1278,44.2331,44.062,44.1607,205203.0
2015-09-04 15:30:00,67.14,67.7,67.05,67.24,465624.0,44.1673,44.5357,44.1081,44.2331,465624.0
2015-09-08 09:30:00,67.94,68.53,67.92,68.24,266698.0,44.6935,45.0817,44.6804,44.8909,266698.0
2015-09-08 10:00:00,68.25,68.53,68.16,68.32,160192.0,44.8975,45.0817,44.8383,44.9435,160192.0
2015-09-08 10:30:00,68.3,68.32,68.08,68.23,107983.0,44.9304,44.9435,44.7856,44.8843,107983.0
2015-09-08 11:00:00,68.21,68.22,67.96,68.0,96743.0,44.8712,44.8777,44.7067,44.733,96743.0
2015-09-08 11:30:00,68.0,68.05,67.89,68.02,92483.0,44.733,44.7659,44.6607,44.7462,92483.0
2015-09-08 12:00:00,68.01,68.21,67.97,68.16,73804.0,44.7396,44.8712,44.7133,44.8383,73804.0
2015-09-08 12:30:00,68.16,68.2,68.02,68.14,89236.0,44.8383,44.8646,44.7462,44.8251,89236.0
2015-09-08 13:00:00,68.15,68.21,68.09,68.18,59424.0,44.8317,44.8712,44.7922,44.8514,59424.0
2015-09-08 13:30:00,68.17,68.38,68.16,68.35,82792.0,44.8449,44.983,44.8383,44.9633,82792.0
2015-09-08 14:00:00,68.36,68.45,68.27,68.3,123227.0,44.9698,45.029,44.9106,44.9304,123227.0
2015-09-08 14:30:00,68.31,68.53,68.31,68.46,104064.0,44.9369,45.0817,44.9369,45.0356,104064.0
2015-09-08 15:00:00,68.46,68.56,68.43,68.56,130019.0,45.0356,45.1014,45.0159,45.1014,130019.0
2015-09-08 15:30:00,68.57,68.76,68.52,68.71,390974.0,45.108,45.233,45.0751,45.2001,390974.0
2015-09-09 09:30:00,69.03,69.31,68.31,68.41,205704.0,45.4106,45.5948,44.9369,45.0027,205704.0
2015-09-09 10:00:00,68.41,68.8,68.32,68.79,144016.0,45.0027,45.2593,44.9435,45.2527,144016.0
2015-09-09 10:30:00,68.8,68.84,68.37,68.46,131967.0,45.2593,45.2856,44.9764,45.0356,131967.0
2015-09-09 11:00:00,68.47,68.64,68.42,68.49,107166.0,45.0422,45.154,45.0093,45.0554,107166.0
2015-09-09 11:30:00,68.51,68.59,68.42,68.56,116295.0,45.0685,45.1211,45.0093,45.1014,116295.0
2015-09-09 12:00:00,68.58,68.66,68.46,68.52,103055.0,45.1146,45.1672,45.0356,45.0751,103055.0
2015-09-09 12:30:00,68.53,68.64,68.46,68.56,91184.0,45.0817,45.154,45.0356,45.1014,91184.0
2015-09-09 13:00:00,68.57,68.71,68.52,68.59,93972.0,45.108,45.2001,45.0751,45.1211,93972.0
2015-09-09 13:30:00,68.59,68.59,68.37,68.39,156152.0,45.1211,45.1211,44.9764,44.9896,156152.0
2015-09-09 14:00:00,68.39,68.51,68.34,68.4,177201.0,44.9896,45.0685,44.9567,44.9962,177201.0
2015-09-09 14:30:00,68.4,68.47,68.28,68.36,114106.0,44.9962,45.0422,44.9172,44.9698,114106.0
2015-09-09 15:00:00,68.37,68.55,68.31,68.39,206359.0,44.9764,45.0948,44.9369,44.9896,206359.0
2015-09-09 15:30:00,68.38,68.38,67.95,68.1,557115.0,44.983,44.983,44.7001,44.7988,557115.0
2015-09-10 09:30:00,67.99,68.27,67.88,68.04,193880.0,44.7264,44.9106,44.6541,44.7593,193880.0
2015-09-10 10:00:00,68.03,68.05,67.69,67.77,128443.0,44.7528,44.7659,44.5291,44.5817,128443.0
2015-09-10 10:30:00,67.77,68.08,67.75,68.0,147100.0,44.5817,44.7856,44.5686,44.733,147100.0
2015-09-10 11:00:00,68.0,68.07,67.84,67.99,182118.0,44.733,44.7791,44.6278,44.7264,182118.0
2015-09-10 11:30:00,67.99,68.08,67.92,68.01,90304.0,44.7264,44.7856,44.6804,44.7396,90304.0
2015-09-10 12:00:00,68.01,68.08,67.8,67.82,90306.0,44.7396,44.7856,44.6015,44.6146,90306.0
2015-09-10 12:30:00,67.82,67.85,67.69,67.76,106943.0,44.6146,44.6343,44.5291,44.5751,106943.0
2015-09-10 13:00:00,67.76,67.99,67.69,67.97,119422.0,44.5751,44.7264,44.5291,44.7133,119422.0
2015-09-10 13:30:00,67.98,68.12,67.79,67.83,109872.0,44.7199,44.812,44.5949,44.6212,109872.0
2015-09-10 14:00:00,67.84,67.91,67.7,67.72,119847.0,44.6278,44.6738,44.5357,44.5488,119847.0
2015-09-10 14:30:00,67.72,67.84,67.45,67.46,151093.0,44.5488,44.6278,44.3712,44.3778,151093.0
2015-09-10 15:00:00,67.45,67.55,67.29,67.34,166202.0,44.3712,44.437,44.266,44.2988,166202.0
2015-09-10 15:30:00,67.33,67.34,67.11,67.29,417374.0,44.2923,44.2988,44.1475,44.266,417374.0
2015-09-11 09:30:00,67.14,67.2,66.96,67.05,151767.0,44.1673,44.2067,44.0489,44.1081,151767.0
2015-09-11 10:00:00,67.02,67.41,66.96,67.25,134091.0,44.0883,44.3449,44.0489,44.2396,134091.0
2015-09-11 10:30:00,67.27,67.27,67.08,67.15,90484.0,44.2528,44.2528,44.1278,44.1739,90484.0
2015-09-11 11:00:00,67.16,67.46,67.13,67.41,114227.0,44.1804,44.3778,44.1607,44.3449,114227.0
2015-09-11 11:30:00,67.41,67.57,67.33,67.51,116652.0,44.3449,44.4501,44.2923,44.4107,116652.0
2015-09-11 12:00:00,67.52,67.64,67.42,67.46,79652.0,44.4173,44.4962,44.3515,44.3778,79652.0
2015-09-11 12:30:00,67.47,67.56,67.41,67.43,65156.0,44.3844,44.4436,44.3449,44.3581,65156.0
2015-09-11 13:00:00,67.43,67.49,67.39,67.4,73768.0,44.3581,44.3975,44.3317,44.3383,73768.0
2015-09-11 13:30:00,67.4,67.44,67.3,67.39,93323.0,44.3383,44.3646,44.2725,44.3317,93323.0
2015-09-11 14:00:00,67.39,67.43,67.3,67.37,85059.0,44.3317,44.3581,44.2725,44.3186,85059.0
2015-09-11 14:30:00,67.37,67.57,67.37,67.57,130175.0,44.3186,44.4501,44.3186,44.4501,130175.0
2015-09-11 15:00:00,67.57,67.67,67.56,67.64,138510.0,44.4501,44.5159,44.4436,44.4962,138510.0
2015-09-11 15:30:00,67.64,67.77,67.59,67.75,348523.0,44.4962,44.5817,44.4633,44.5686,348523.0
2015-09-14 09:30:00,67.89,68.11,67.66,68.11,183522.0,44.6607,44.8054,44.5094,44.8054,183522.0
2015-09-14 10:00:00,68.09,68.37,68.07,68.26,91100.0,44.7922,44.9764,44.7791,44.9041,91100.0
2015-09-14 10:30:00,68.27,68.3,67.96,67.97,153172.0,44.9106,44.9304,44.7067,44.7133,153172.0
2015-09-14 11:00:00,67.97,68.1,67.89,68.09,116096.0,44.7133,44.7988,44.6607,44.7922,116096.0
2015-09-14 11:30:00,68.09,68.19,67.94,68.01,115763.0,44.7922,44.858,44.6935,44.7396,115763.0
2015-09-14 12:00:00,68.0,68.02,67.88,67.97,96539.0,44.733,44.7462,44.6541,44.7133,96539.0
2015-09-14 12:30:00,67.96,67.97,67.76,67.77,86395.0,44.7067,44.7133,44.5751,44.5817,86395.0
2015-09-14 13:00:00,67.76,67.86,67.75,67.8,73338.0,44.5751,44.6409,44.5686,44.6015,73338.0
2015-09-14 13:30:00,67.79,67.96,67.72,67.96,109378.0,44.5949,44.7067,44.5488,44.7067,109378.0
2015-09-14 14:00:00,67.96,68.05,67.94,68.04,178469.0,44.7067,44.7659,44.6935,44.7593,178469.0
2015-09-14 14:30:00,68.03,68.17,68.01,68.11,163444.0,44.7528,44.8449,44.7396,44.8054,163444.0
2015-09-14 15:00:00,68.11,68.24,68.09,68.24,254098.0,44.8054,44.8909,44.7922,44.8909,254098.0
2015-09-14 15:30:00,68.24,68.27,68.03,68.1,318782.0,44.8909,44.9106,44.7528,44.7988,318782.0
2015-09-15 09:30:00,68.19,68.33,67.81,67.81,89737.0,44.858,44.9501,44.608,44.608,89737.0
2015-09-15 10:00:00,67.81,68.02,67.71,67.94,109395.0,44.608,44.7462,44.5422,44.6935,109395.0
2015-09-15 10:30:00,67.95,68.14,67.88,67.98,118966.0,44.7001,44.8251,44.6541,44.7199,118966.0
2015-09-15 11:00:00,67.98,68.0,67.84,67.85,98101.0,44.7199,44.733,44.6278,44.6343,98101.0
2015-09-15 11:30:00,67.85,67.88,67.71,67.73,101938.0,44.6343,44.6541,44.5422,44.5554,101938.0
2015-09-15 12:00:00,67.74,67.83,67.64,67.83,77034.0,44.562,44.6212,44.4962,44.6212,77034.0
2015-09-15 12:30:00,67.84,67.98,67.83,67.86,66392.0,44.6278,44.7199,44.6212,44.6409,66392.0
2015-09-15 13:00:00,67.86,68.18,67.86,68.11,125990.0,44.6409,44.8514,44.6409,44.8054,125990.0
2015-09-15 13:30:00,68.12,68.24,68.06,68.12,80302.0,44.812,44.8909,44.7725,44.812,80302.0
2015-09-15 14:00:00,68.13,68.21,68.09,68.13,80837.0,44.8185,44.8712,44.7922,44.8185,80837.0
2015-09-15 14:30:00,68.14,68.21,68.09,68.18,113490.0,44.8251,44.8712,44.7922,44.8514,113490.0
2015-09-15 15:00:00,68.18,68.23,68.04,68.11,146781.0,44.8514,44.8843,44.7593,44.8054,146781.0
2015-09-15 15:30:00,68.12,68.21,68.06,68.09,271321.0,44.812,44.8712,44.7725,44.7922,271321.0
2015-09-16 09:30:00,68.25,68.66,68.06,68.65,126273.0,44.8975,45.1672,44.7725,45.1606,126273.0
2015-09-16 10:00:00,68.64,68.82,68.62,68.66,106603.0,45.154,45.2724,45.1409,45.1672,106603.0
2015-09-16 10:30:00,68.65,68.71,68.58,68.6,71944.0,45.1606,45.2001,45.1146,45.1277,71944.0
2015-09-16 11:00:00,68.61,68.83,68.61,68.83,93937.0,45.1343,45.279,45.1343,45.279,93937.0
2015-09-16 11:30:00,68.83,68.85,68.71,68.74,55973.0,45.279,45.2922,45.2001,45.2198,55973.0
2015-09-16 12:00:00,68.73,68.91,68.73,68.86,64943.0,45.2132,45.3317,45.2132,45.2988,64943.0
2015-09-16 12:30:00,68.86,68.98,68.81,68.95,91162.0,45.2988,45.3777,45.2659,45.358,91162.0
2015-09-16 13:00:00,68.94,68.94,68.73,68.77,62433.0,45.3514,45.3514,45.2132,45.2396,62433.0
2015-09-16 13:30:00,68.77,68.86,68.71,68.78,106915.0,45.2396,45.2988,45.2001,45.2461,106915.0
2015-09-16 14:00:00,68.78,68.81,68.64,68.71,63270.0,45.2461,45.2659,45.154,45.2001,63270.0
2015-09-16 14:30:00,68.71,68.85,68.68,68.8,73242.0,45.2001,45.2922,45.1803,45.2593,73242.0
2015-09-16 15:00:00,68.81,68.91,68.76,68.89,110820.0,45.2659,45.3317,45.233,45.3185,110820.0
2015-09-16 15:30:00,68.9,68.94,68.73,68.75,236925.0,45.3251,45.3514,45.2132,45.2264,236925.0
2015-09-17 09:30:00,68.68,68.98,68.59,68.98,116860.0,45.1803,45.3777,45.1211,45.3777,116860.0
2015-09-17 10:00:00,68.95,69.19,68.95,69.19,62563.0,45.358,45.5158,45.358,45.5158,62563.0
2015-09-17 10:30:00,69.18,69.21,68.98,69.02,62790.0,45.5093,45.529,45.3777,45.404,62790.0
2015-09-17 11:00:00,69.02,69.13,68.98,69.03,76001.0,45.404,45.4764,45.3777,45.4106,76001.0
2015-09-17 11:30:00,69.02,69.13,68.94,68.94,61845.0,45.404,45.4764,45.3514,45.3514,61845.0
2015-09-17 12:00:00,68.95,68.99,68.87,68.9,47880.0,45.358,45.3843,45.3053,45.3251,47880.0
2015-09-17 12:30:00,68.9,68.94,68.8,68.87,43156.0,45.3251,45.3514,45.2593,45.3053,43156.0
2015-09-17 13:00:00,68.87,69.11,68.82,69.04,65926.0,45.3053,45.4632,45.2724,45.4172,65926.0
2015-09-17 13:30:00,69.06,69.09,68.9,69.04,87018.0,45.4303,45.4501,45.3251,45.4172,87018.0
2015-09-17 14:00:00,69.1,69.94,68.89,69.73,190800.0,45.4566,46.0092,45.3185,45.8711,190800.0
2015-09-17 14:30:00,69.73,70.28,69.73,69.95,261687.0,45.8711,46.2329,45.8711,46.0158,261687.0
2015-09-17 15:00:00,69.96,70.06,69.27,69.53,183130.0,46.0224,46.0882,45.5685,45.7395,183130.0
2015-09-17 15:30:00,69.54,69.64,69.32,69.45,283307.0,45.7461,45.8119,45.6014,45.6869,283307.0
2015-09-18 09:30:00,69.06,70.16,68.98,69.54,804113.0,45.4303,46.154,45.3777,45.7461,804113.0
2015-09-18 10:00:00,69.55,69.74,69.36,69.63,182654.0,45.7527,45.8777,45.6277,45.8053,182654.0
2015-09-18 10:30:00,69.63,69.86,69.59,69.8,125467.0,45.8053,45.9566,45.779,45.9171,125467.0
2015-09-18 11:00:00,69.79,69.84,69.6,69.61,96382.0,45.9106,45.9434,45.7856,45.7921,96382.0
2015-09-18 11:30:00,69.6,69.64,69.48,69.59,179013.0,45.7856,45.8119,45.7066,45.779,179013.0
2015-09-18 12:00:00,69.59,69.6,69.3,69.38,127286.0,45.779,45.7856,45.5882,45.6408,127286.0
2015-09-18 12:30:00,69.38,69.55,69.35,69.47,72805.0,45.6408,45.7527,45.6211,45.7,72805.0
2015-09-18 13:00:00,69.47,69.61,69.37,69.51,61016.0,45.7,45.7921,45.6343,45.7264,61016.0
2015-09-18 13:30:00,69.51,69.53,69.36,69.38,76183.0,45.7264,45.7395,45.6277,45.6408,76183.0
2015-09-18 14:00:00,69.38,69.65,69.36,69.59,82057.0,45.6408,45.8185,45.6277,45.779,82057.0
2015-09-18 14:30:00,69.59,69.6,69.32,69.45,79110.0,45.779,45.7856,45.6014,45.6869,79110.0
2015-09-18 15:00:00,69.45,69.51,69.14,69.24,122872.0,45.6869,45.7264,45.483,45.5487,122872.0
2015-09-18 15:30:00,69.24,69.26,68.85,69.0,442769.0,45.5487,45.5619,45.2922,45.3909,442769.0
2015-09-21 09:30:00,69.17,69.43,68.87,69.31,313780.0,45.5027,45.6737,45.3053,45.5948,313780.0
2015-09-21 10:00:00,69.32,69.45,69.14,69.34,136021.0,45.6014,45.6869,45.483,45.6145,136021.0
2015-09-21 10:30:00,69.35,69.6,69.35,69.4,84022.0,45.6211,45.7856,45.6211,45.654,84022.0
2015-09-21 11:00:00,69.4,69.41,69.13,69.19,95801.0,45.654,45.6606,45.4764,45.5158,95801.0
2015-09-21 11:30:00,69.2,69.24,69.11,69.13,107761.0,45.5224,45.5487,45.4632,45.4764,107761.0
2015-09-21 12:00:00,69.12,69.25,69.03,69.22,67401.0,45.4698,45.5553,45.4106,45.5356,67401.0
2015-09-21 12:30:00,69.23,69.26,69.03,69.09,103619.0,45.5422,45.5619,45.4106,45.4501,103619.0
2015-09-21 13:00:00,69.08,69.21,69.04,69.16,83033.0,45.4435,45.529,45.4172,45.4961,83033.0
2015-09-21 13:30:00,69.17,69.27,69.13,69.2,55354.0,45.5027,45.5685,45.4764,45.5224,55354.0
2015-09-21 14:00:00,69.2,69.37,69.2,69.29,78738.0,45.5224,45.6343,45.5224,45.5816,78738.0
2015-09-21 14:30:00,69.28,69.45,69.2,69.41,165502.0,45.5751,45.6869,45.5224,45.6606,165502.0
2015-09-21 15:00:00,69.41,69.41,69.25,69.3,125648.0,45.6606,45.6606,45.5553,45.5882,125648.0
2015-09-21 15:30:00,69.3,69.33,69.07,69.33,303037.0,45.5882,45.6079,45.4369,45.6079,303037.0
2015-09-22 09:30:00,69.0,69.46,68.88,69.16,293489.0,45.3909,45.6935,45.3119,45.4961,293489.0
2015-09-22 10:00:00,69.17,69.36,69.15,69.19,195134.0,45.5027,45.6277,45.4895,45.5158,195134.0
2015-09-22 10:30:00,69.18,69.26,69.07,69.2,201574.0,45.5093,45.5619,45.4369,45.5224,201574.0
2015-09-22 11:00:00,69.2,69.42,69.2,69.29,115959.0,45.5224,45.6671,45.5224,45.5816,115959.0
2015-09-22 11:30:00,69.29,69.31,69.1,69.28,73775.0,45.5816,45.5948,45.4566,45.5751,73775.0
2015-09-22 12:00:00,69.27,69.4,69.19,69.3,102072.0,45.5685,45.654,45.5158,45.5882,102072.0
2015-09-22 12:30:00,69.3,69.3,68.97,69.02,90105.0,45.5882,45.5882,45.3711,45.404,90105.0
2015-09-22 13:00:00,69.01,69.12,68.96,68.98,163792.0,45.3974,45.4698,45.3645,45.3777,163792.0
2015-09-22 13:30:00,68.97,69.03,68.85,68.93,145303.0,45.3711,45.4106,45.2922,45.3448,145303.0
2015-09-22 14:00:00,68.93,68.93,68.75,68.88,115581.0,45.3448,45.3448,45.2264,45.3119,115581.0
2015-09-22 14:30:00,68.88,69.08,68.85,69.03,146457.0,45.3119,45.4435,45.2922,45.4106,146457.0
2015-09-22 15:00:00,69.02,69.1,68.94,69.06,167546.0,45.404,45.4566,45.3514,45.4303,167546.0
2015-09-22 15:30:00,69.07,69.16,69.01,69.07,367905.0,45.4369,45.4961,45.3974,45.4369,367905.0
2015-09-23 09:30:00,69.04,69.28,68.87,69.01,87162.0,45.4172,45.5751,45.3053,45.3974,87162.0
2015-09-23 10:00:00,69.01,69.24,68.95,69.15,172172.0,45.3974,45.5487,45.358,45.4895,172172.0
2015-09-23 10:30:00,69.15,69.25,68.95,69.12,95890.0,45.4895,45.5553,45.358,45.4698,95890.0
2015-09-23 11:00:00,69.13,69.15,68.89,69.04,73690.0,45.4764,45.4895,45.3185,45.4172,73690.0
2015-09-23 11:30:00,69.04,69.07,68.91,69.06,77117.0,45.4172,45.4369,45.3317,45.4303,77117.0
2015-09-23 12:00:00,69.06,69.06,68.96,69.01,81575.0,45.4303,45.4303,45.3645,45.3974,81575.0
2015-09-23 12:30:00,69.01,69.07,68.93,68.98,75498.0,45.3974,45.4369,45.3448,45.3777,75498.0
2015-09-23 13:00:00,68.98,69.15,68.98,69.04,49771.0,45.3777,45.4895,45.3777,45.4172,49771.0
2015-09-23 13:30:00,69.04,69.26,69.04,69.16,83683.0,45.4172,45.5619,45.4172,45.4961,83683.0
2015-09-23 14:00:00,69.16,69.37,69.14,69.24,94402.0,45.4961,45.6343,45.483,45.5487,94402.0
2015-09-23 14:30:00,69.23,69.33,69.13,69.3,124108.0,45.5422,45.6079,45.4764,45.5882,124108.0
2015-09-23 15:00:00,69.29,69.32,69.17,69.22,84129.0,45.5816,45.6014,45.5027,45.5356,84129.0
2015-09-23 15:30:00,69.21,69.28,69.15,69.21,282994.0,45.529,45.5751,45.4895,45.529,282994.0
2015-09-24 09:30:00,68.85,69.35,68.76,69.35,149659.0,45.2922,45.6211,45.233,45.6211,149659.0
2015-09-24 10:00:00,69.35,69.37,69.1,69.18,111818.0,45.6211,45.6343,45.4566,45.5093,111818.0
2015-09-24 10:30:00,69.18,69.44,69.13,69.18,88644.0,45.5093,45.6803,45.4764,45.5093,88644.0
2015-09-24 11:00:00,69.17,69.43,69.11,69.39,110121.0,45.5027,45.6737,45.4632,45.6474,110121.0
2015-09-24 11:30:00,69.4,69.48,69.22,69.31,70973.0,45.654,45.7066,45.5356,45.5948,70973.0
2015-09-24 12:00:00,69.3,69.31,69.21,69.25,73877.0,45.5882,45.5948,45.529,45.5553,73877.0
2015-09-24 12:30:00,69.24,69.31,69.01,69.06,104977.0,45.5487,45.5948,45.3974,45.4303,104977.0
2015-09-24 13:00:00,69.08,69.17,69.05,69.11,71701.0,45.4435,45.5027,45.4237,45.4632,71701.0
2015-09-24 13:30:00,69.1,69.12,69.01,69.04,84624.0,45.4566,45.4698,45.3974,45.4172,84624.0
2015-09-24 14:00:00,69.04,69.17,68.93,69.08,85323.0,45.4172,45.5027,45.3448,45.4435,85323.0
2015-09-24 14:30:00,69.1,69.5,69.02,69.37,201258.0,45.4566,45.7198,45.404,45.6343,201258.0
2015-09-24 15:00:00,69.38,69.54,69.24,69.48,137961.0,45.6408,45.7461,45.5487,45.7066,137961.0
2015-09-24 15:30:00,69.48,69.56,69.33,69.43,299933.0,45.7066,45.7592,45.6079,45.6737,299933.0
2015-09-25 09:30:00,69.48,69.72,69.26,69.6,147676.0,45.7066,45.8645,45.5619,45.7856,147676.0
2015-09-25 10:00:00,69.65,69.91,69.63,69.9,82590.0,45.8185,45.9895,45.8053,45.9829,82590.0
2015-09-25 10:30:00,69.91,70.09,69.89,70.04,92342.0,45.9895,46.1079,45.9763,46.075,92342.0
2015-09-25 11:00:00,70.04,70.19,70.03,70.11,102646.0,46.075,46.1737,46.0684,46.1211,102646.0
2015-09-25 11:30:00,70.1,70.44,70.07,70.38,93658.0,46.1145,46.3381,46.0947,46.2987,93658.0
2015-09-25 12:00:00,70.38,70.48,70.29,70.33,61682.0,46.2987,46.3645,46.2395,46.2658,61682.0
2015-09-25 12:30:00,70.33,70.5,70.3,70.41,51785.0,46.2658,46.3776,46.246,46.3184,51785.0
2015-09-25 13:00:00,70.42,70.53,70.39,70.42,55505.0,46.325,46.3974,46.3053,46.325,55505.0
2015-09-25 13:30:00,70.43,70.56,70.38,70.54,61435.0,46.3316,46.4171,46.2987,46.4039,61435.0
2015-09-25 14:00:00,70.54,70.69,70.3,70.32,94586.0,46.4039,46.5026,46.246,46.2592,94586.0
2015-09-25 14:30:00,70.32,70.43,70.1,70.14,144361.0,46.2592,46.3316,46.1145,46.1408,144361.0
2015-09-25 15:00:00,70.16,70.17,69.87,70.12,128725.0,46.154,46.1605,45.9632,46.1276,128725.0
2015-09-25 15:30:00,70.09,70.23,70.01,70.1,387527.0,46.1079,46.2,46.0553,46.1145,387527.0
2015-09-28 09:30:00,69.94,70.32,69.66,70.27,141934.0,46.0092,46.2592,45.825,46.2263,141934.0
2015-09-28 10:00:00,70.28,70.39,70.13,70.32,105190.0,46.2329,46.3053,46.1342,46.2592,105190.0
2015-09-28 10:30:00,70.34,70.34,70.01,70.19,96921.0,46.2724,46.2724,46.0553,46.1737,96921.0
2015-09-28 11:00:00,70.18,70.2,69.51,69.54,106247.0,46.1671,46.1803,45.7264,45.7461,106247.0
2015-09-28 11:30:00,69.56,69.91,69.5,69.87,111200.0,45.7592,45.9895,45.7198,45.9632,111200.0
2015-09-28 12:00:00,69.87,69.94,69.71,69.72,70520.0,45.9632,46.0092,45.8579,45.8645,70520.0
2015-09-28 12:30:00,69.71,69.81,69.61,69.77,45018.0,45.8579,45.9237,45.7921,45.8974,45018.0
2015-09-28 13:00:00,69.77,69.93,69.76,69.88,90502.0,45.8974,46.0026,45.8908,45.9698,90502.0
2015-09-28 13:30:00,69.87,69.95,69.78,69.78,76889.0,45.9632,46.0158,45.904,45.904,76889.0
2015-09-28 14:00:00,69.79,69.9,69.66,69.69,76670.0,45.9106,45.9829,45.825,45.8448,76670.0
2015-09-28 14:30:00,69.71,69.8,69.53,69.64,91490.0,45.8579,45.9171,45.7395,45.8119,91490.0
2015-09-28 15:00:00,69.64,69.64,69.44,69.47,151637.0,45.8119,45.8119,45.6803,45.7,151637.0
2015-09-28 15:30:00,69.46,69.64,69.35,69.39,461223.0,45.6935,45.8119,45.6211,45.6474,461223.0
2015-09-29 09:30:00,69.46,69.73,69.38,69.53,167767.0,45.6935,45.8711,45.6408,45.7395,167767.0
2015-09-29 10:00:00,69.54,69.59,69.08,69.23,204917.0,45.7461,45.779,45.4435,45.5422,204917.0
2015-09-29 10:30:00,69.25,69.25,68.99,69.14,190019.0,45.5553,45.5553,45.3843,45.483,190019.0
2015-09-29 11:00:00,69.16,69.34,69.07,69.1,104893.0,45.4961,45.6145,45.4369,45.4566,104893.0
2015-09-29 11:30:00,69.06,69.26,69.0,69.17,94467.0,45.4303,45.5619,45.3909,45.5027,94467.0
2015-09-29 12:00:00,69.15,69.32,69.09,69.23,97872.0,45.4895,45.6014,45.4501,45.5422,97872.0
2015-09-29 12:30:00,69.23,69.32,69.18,69.26,115444.0,45.5422,45.6014,45.5093,45.5619,115444.0
2015-09-29 13:00:00,69.27,69.44,69.26,69.37,110986.0,45.5685,45.6803,45.5619,45.6343,110986.0
2015-09-29 13:30:00,69.36,69.38,69.28,69.36,82214.0,45.6277,45.6408,45.5751,45.6277,82214.0
2015-09-29 14:00:00,69.37,69.55,69.3,69.51,90892.0,45.6343,45.7527,45.5882,45.7264,90892.0
2015-09-29 14:30:00,69.5,69.52,69.27,69.28,114650.0,45.7198,45.7329,45.5685,45.5751,114650.0
2015-09-29 15:00:00,69.27,69.29,68.97,68.99,204373.0,45.5685,45.5816,45.3711,45.3843,204373.0
2015-09-29 15:30:00,69.0,69.36,68.97,69.27,487363.0,45.3909,45.6277,45.3711,45.5685,487363.0
2015-09-30 09:30:00,69.51,69.73,69.38,69.64,206525.0,45.7264,45.8711,45.6408,45.8119,206525.0
2015-09-30 10:00:00,69.65,69.95,69.6,69.63,150246.0,45.8185,46.0158,45.7856,45.8053,150246.0
2015-09-30 10:30:00,69.62,69.8,69.54,69.76,126697.0,45.7987,45.9171,45.7461,45.8908,126697.0
2015-09-30 11:00:00,69.77,70.01,69.74,69.96,86450.0,45.8974,46.0553,45.8777,46.0224,86450.0
2015-09-30 11:30:00,69.96,70.02,69.84,69.87,90258.0,46.0224,46.0619,45.9434,45.9632,90258.0
2015-09-30 12:00:00,69.87,69.92,69.8,69.87,75651.0,45.9632,45.9961,45.9171,45.9632,75651.0
2015-09-30 12:30:00,69.87,69.9,69.79,69.82,83080.0,45.9632,45.9829,45.9106,45.9303,83080.0
2015-09-30 13:00:00,69.81,69.85,69.78,69.8,90044.0,45.9237,45.95,45.904,45.9171,90044.0
2015-09-30 13:30:00,69.81,69.83,69.73,69.8,97244.0,45.9237,45.9369,45.8711,45.9171,97244.0
2015-09-30 14:00:00,69.8,70.05,69.79,70.03,111629.0,45.9171,46.0816,45.9106,46.0684,111629.0
2015-09-30 14:30:00,70.03,70.11,69.85,70.09,129009.0,46.0684,46.1211,45.95,46.1079,129009.0
2015-09-30 15:00:00,70.09,70.15,70.01,70.07,179406.0,46.1079,46.1474,46.0553,46.0947,179406.0
2015-09-30 15:30:00,70.07,70.48,70.06,70.37,543259.0,46.0947,46.3645,46.0882,46.2921,543259.0
2015-10-01 09:30:00,70.45,70.58,70.1,70.11,183589.0,46.3447,46.4302,46.1145,46.1211,183589.0
2015-10-01 10:00:00,70.1,70.12,69.61,69.64,217088.0,46.1145,46.1276,45.7921,45.8119,217088.0
2015-10-01 10:30:00,69.66,69.85,69.42,69.47,164602.0,45.825,45.95,45.6671,45.7,164602.0
2015-10-01 11:00:00,69.48,69.5,69.21,69.22,187562.0,45.7066,45.7198,45.529,45.5356,187562.0
2015-10-01 11:30:00,69.22,69.32,69.01,69.12,135198.0,45.5356,45.6014,45.3974,45.4698,135198.0
2015-10-01 12:00:00,69.12,69.27,69.04,69.16,112087.0,45.4698,45.5685,45.4172,45.4961,112087.0
2015-10-01 12:30:00,69.15,69.17,68.9,69.04,103997.0,45.4895,45.5027,45.3251,45.4172,103997.0
2015-10-01 13:00:00,69.05,69.18,68.94,69.05,72478.0,45.4237,45.5093,45.3514,45.4237,72478.0
2015-10-01 13:30:00,69.04,69.12,68.96,69.09,157050.0,45.4172,45.4698,45.3645,45.4501,157050.0
2015-10-01 14:00:00,69.09,69.2,69.03,69.18,150359.0,45.4501,45.5224,45.4106,45.5093,150359.0
2015-10-01 14:30:00,69.18,69.19,69.0,69.12,331749.0,45.5093,45.5158,45.3909,45.4698,331749.0
2015-10-01 15:00:00,69.12,69.22,68.99,69.0,214704.0,45.4698,45.5356,45.3843,45.3909,214704.0
2015-10-01 15:30:00,68.99,69.17,68.9,69.15,589506.0,45.3843,45.5027,45.3251,45.4895,589506.0
2015-10-02 09:30:00,69.51,69.94,68.97,69.32,338593.0,45.7264,46.0092,45.3711,45.6014,338593.0
2015-10-02 10:00:00,69.29,69.29,68.54,68.57,220655.0,45.5816,45.5816,45.0883,45.108,220655.0
2015-10-02 10:30:00,68.54,68.72,68.45,68.71,220911.0,45.0883,45.2067,45.029,45.2001,220911.0
2015-10-02 11:00:00,68.7,68.78,68.54,68.67,128860.0,45.1935,45.2461,45.0883,45.1738,128860.0
2015-10-02 11:30:00,68.67,68.87,68.57,68.59,109368.0,45.1738,45.3053,45.108,45.1211,109368.0
2015-10-02 12:00:00,68.59,68.73,68.5,68.59,138811.0,45.1211,45.2132,45.0619,45.1211,138811.0
2015-10-02 12:30:00,68.6,68.84,68.57,68.81,201572.0,45.1277,45.2856,45.108,45.2659,201572.0
2015-10-02 13:00:00,68.81,68.87,68.64,68.72,174091.0,45.2659,45.3053,45.154,45.2067,174091.0
2015-10-02 13:30:00,68.73,68.75,68.57,68.63,167762.0,45.2132,45.2264,45.108,45.1475,167762.0
2015-10-02 14:00:00,68.63,68.68,68.58,68.65,181370.0,45.1475,45.1803,45.1146,45.1606,181370.0
2015-10-02 14:30:00,68.66,68.75,68.62,68.63,202990.0,45.1672,45.2264,45.1409,45.1475,202990.0
2015-10-02 15:00:00,68.64,69.05,68.63,69.05,302875.0,45.154,45.4237,45.1475,45.4237,302875.0
2015-10-02 15:30:00,69.06,69.36,69.06,69.34,635889.0,45.4303,45.6277,45.4303,45.6145,635889.0
2015-10-05 09:30:00,69.59,70.01,69.4,69.84,180549.0,45.779,46.0553,45.654,45.9434,180549.0
2015-10-05 10:00:00,69.81,69.96,69.32,69.34,208008.0,45.9237,46.0224,45.6014,45.6145,208008.0
2015-10-05 10:30:00,69.35,69.67,69.24,69.59,178562.0,45.6211,45.8316,45.5487,45.779,178562.0
2015-10-05 11:00:00,69.59,69.94,69.58,69.77,228605.0,45.779,46.0092,45.7724,45.8974,228605.0
2015-10-05 11:30:00,69.77,69.97,69.7,69.78,192056.0,45.8974,46.029,45.8513,45.904,192056.0
2015-10-05 12:00:00,69.78,69.85,69.63,69.77,214942.0,45.904,45.95,45.8053,45.8974,214942.0
2015-10-05 12:30:00,69.77,69.85,69.67,69.83,102042.0,45.8974,45.95,45.8316,45.9369,102042.0
2015-10-05 13:00:00,69.84,70.08,69.82,70.07,98621.0,45.9434,46.1013,45.9303,46.0947,98621.0
2015-10-05 13:30:00,70.08,70.08,69.92,69.92,88730.0,46.1013,46.1013,45.9961,45.9961,88730.0
2015-10-05 14:00:00,69.92,70.17,69.91,70.15,105260.0,45.9961,46.1605,45.9895,46.1474,105260.0
2015-10-05 14:30:00,70.16,70.21,70.01,70.13,143583.0,46.154,46.1868,46.0553,46.1342,143583.0
2015-10-05 15:00:00,70.13,70.31,70.12,70.18,213202.0,46.1342,46.2526,46.1276,46.1671,213202.0
2015-10-05 15:30:00,70.18,70.34,70.15,70.31,434237.0,46.1671,46.2724,46.1474,46.2526,434237.0
2015-10-06 09:30:00,70.17,70.32,69.45,69.54,238280.0,46.1605,46.2592,45.6869,45.7461,238280.0
2015-10-06 10:00:00,69.53,69.85,69.45,69.76,118935.0,45.7395,45.95,45.6869,45.8908,118935.0
2015-10-06 10:30:00,69.77,69.88,69.56,69.56,104742.0,45.8974,45.9698,45.7592,45.7592,104742.0
2015-10-06 11:00:00,69.56,69.78,69.47,69.7,154092.0,45.7592,45.904,45.7,45.8513,154092.0
2015-10-06 11:30:00,69.7,69.97,69.7,69.84,119627.0,45.8513,46.029,45.8513,45.9434,119627.0
2015-10-06 12:00:00,69.85,69.86,69.74,69.78,107246.0,45.95,45.9566,45.8777,45.904,107246.0
2015-10-06 12:30:00,69.77,69.91,69.76,69.82,95006.0,45.8974,45.9895,45.8908,45.9303,95006.0
2015-10-06 13:00:00,69.82,69.94,69.77,69.91,67769.0,45.9303,46.0092,45.8974,45.9895,67769.0
2015-10-06 13:30:00,69.9,69.92,69.84,69.89,148672.0,45.9829,45.9961,45.9434,45.9763,148672.0
2015-10-06 14:00:00,69.88,69.93,69.81,69.83,99455.0,45.9698,46.0026,45.9237,45.9369,99455.0
2015-10-06 14:30:00,69.84,69.93,69.83,69.87,124621.0,45.9434,46.0026,45.9369,45.9632,124621.0
2015-10-06 15:00:00,69.87,69.87,69.77,69.81,206710.0,45.9632,45.9632,45.8974,45.9237,206710.0
2015-10-06 15:30:00,69.82,69.86,69.73,69.8,396545.0,45.9303,45.9566,45.8711,45.9171,396545.0
2015-10-07 09:30:00,69.87,70.02,69.65,69.89,206516.0,45.9632,46.0619,45.8185,45.9763,206516.0
2015-10-07 10:00:00,69.89,69.93,69.61,69.66,75424.0,45.9763,46.0026,45.7921,45.825,75424.0
2015-10-07 10:30:00,69.67,69.81,69.67,69.8,64045.0,45.8316,45.9237,45.8316,45.9171,64045.0
2015-10-07 11:00:00,69.79,69.91,69.6,69.63,96544.0,45.9106,45.9895,45.7856,45.8053,96544.0
2015-10-07 11:30:00,69.64,69.64,69.43,69.52,78069.0,45.8119,45.8119,45.6737,45.7329,78069.0
2015-10-07 12:00:00,69.52,69.69,69.52,69.54,52156.0,45.7329,45.8448,45.7329,45.7461,52156.0
2015-10-07 12:30:00,69.57,69.64,69.45,69.6,57448.0,45.7658,45.8119,45.6869,45.7856,57448.0
2015-10-07 13:00:00,69.61,69.79,69.58,69.64,152214.0,45.7921,45.9106,45.7724,45.8119,152214.0
2015-10-07 13:30:00,69.64,69.73,69.53,69.64,112548.0,45.8119,45.8711,45.7395,45.8119,112548.0
2015-10-07 14:00:00,69.64,69.66,69.51,69.65,95346.0,45.8119,45.825,45.7264,45.8185,95346.0
2015-10-07 14:30:00,69.65,69.69,69.59,69.61,81923.0,45.8185,45.8448,45.779,45.7921,81923.0
2015-10-07 15:00:00,69.61,69.69,69.53,69.6,118579.0,45.7921,45.8448,45.7395,45.7856,118579.0
2015-10-07 15:30:00,69.6,69.78,69.59,69.77,233925.0,45.7856,45.904,45.779,45.8974,233925.0
2015-10-08 09:30:00,69.57,69.77,69.44,69.7,104858.0,45.7658,45.8974,45.6803,45.8513,104858.0
2015-10-08 10:00:00,69.69,70.27,69.66,70.24,135385.0,45.8448,46.2263,45.825,46.2066,135385.0
2015-10-08 10:30:00,70.24,70.26,70.02,70.08,64657.0,46.2066,46.2197,46.0619,46.1013,64657.0
2015-10-08 11:00:00,70.06,70.47,70.05,70.46,107557.0,46.0882,46.3579,46.0816,46.3513,107557.0
2015-10-08 11:30:00,70.46,70.48,70.23,70.25,120131.0,46.3513,46.3645,46.2,46.2132,120131.0
2015-10-08 12:00:00,70.26,70.49,70.23,70.44,67781.0,46.2197,46.371,46.2,46.3381,67781.0
2015-10-08 12:30:00,70.43,70.43,70.21,70.29,104650.0,46.3316,46.3316,46.1868,46.2395,104650.0
2015-10-08 13:00:00,70.28,70.33,70.2,70.33,81421.0,46.2329,46.2658,46.1803,46.2658,81421.0
2015-10-08 13:30:00,70.32,70.4,70.29,70.3,58973.0,46.2592,46.3118,46.2395,46.246,58973.0
2015-10-08 14:00:00,70.3,70.7,70.29,70.5,121621.0,46.246,46.5092,46.2395,46.3776,121621.0
2015-10-08 14:30:00,70.5,70.61,70.4,70.57,84736.0,46.3776,46.45,46.3118,46.4237,84736.0
2015-10-08 15:00:00,70.56,70.84,70.55,70.7,190164.0,46.4171,46.6013,46.4105,46.5092,190164.0
2015-10-08 15:30:00,70.7,70.74,70.56,70.7,336395.0,46.5092,46.5355,46.4171,46.5092,336395.0
2015-10-09 09:30:00,70.8,70.86,70.46,70.54,100888.0,46.575,46.6144,46.3513,46.4039,100888.0
2015-10-09 10:00:00,70.53,70.81,70.48,70.8,169700.0,46.3974,46.5815,46.3645,46.575,169700.0
2015-10-09 10:30:00,70.79,70.86,70.65,70.83,81632.0,46.5684,46.6144,46.4763,46.5947,81632.0
2015-10-09 11:00:00,70.83,71.0,70.81,70.99,135539.0,46.5947,46.7065,46.5815,46.7,135539.0
2015-10-09 11:30:00,71.0,71.1,70.9,70.95,132404.0,46.7065,46.7723,46.6408,46.6736,132404.0
2015-10-09 12:00:00,70.95,71.01,70.68,70.73,206855.0,46.6736,46.7131,46.496,46.5289,206855.0
2015-10-09 12:30:00,70.72,70.97,70.71,70.94,100757.0,46.5223,46.6868,46.5158,46.6671,100757.0
2015-10-09 13:00:00,70.93,71.0,70.87,70.93,135590.0,46.6605,46.7065,46.621,46.6605,135590.0
2015-10-09 13:30:00,70.94,71.15,70.91,71.02,123302.0,46.6671,46.8052,46.6473,46.7197,123302.0
2015-10-09 14:00:00,71.03,71.08,70.94,71.05,135450.0,46.7263,46.7592,46.6671,46.7394,135450.0
2015-10-09 14:30:00,71.05,71.09,70.98,71.05,135789.0,46.7394,46.7657,46.6934,46.7394,135789.0
2015-10-09 15:00:00,71.05,71.06,70.91,71.05,219698.0,46.7394,46.746,46.6473,46.7394,219698.0
2015-10-09 15:30:00,71.05,71.14,71.03,71.04,432588.0,46.7394,46.7986,46.7263,46.7328,432588.0
2015-10-12 09:30:00,71.04,71.69,71.0,71.68,138043.0,46.7328,47.1604,46.7065,47.1539,138043.0
2015-10-12 10:00:00,71.66,71.98,71.58,71.84,127094.0,47.1407,47.3512,47.0881,47.2591,127094.0
2015-10-12 10:30:00,71.85,71.87,71.61,71.65,112774.0,47.2657,47.2789,47.1078,47.1341,112774.0
2015-10-12 11:00:00,71.65,71.91,71.56,71.73,112280.0,47.1341,47.3052,47.0749,47.1868,112280.0
2015-10-12 11:30:00,71.72,71.95,71.72,71.85,94587.0,47.1802,47.3315,47.1802,47.2657,94587.0
2015-10-12 12:00:00,71.82,71.99,71.79,71.94,72129.0,47.246,47.3578,47.2262,47.3249,72129.0
2015-10-12 12:30:00,71.94,72.03,71.89,71.99,99769.0,47.3249,47.3841,47.292,47.3578,99769.0
2015-10-12 13:00:00,72.0,72.08,71.98,72.0,87787.0,47.3644,47.417,47.3512,47.3644,87787.0
2015-10-12 13:30:00,72.0,72.03,71.9,71.92,93245.0,47.3644,47.3841,47.2986,47.3117,93245.0
2015-10-12 14:00:00,71.91,71.99,71.89,71.96,81388.0,47.3052,47.3578,47.292,47.3381,81388.0
2015-10-12 14:30:00,71.96,71.99,71.89,71.96,141234.0,47.3381,47.3578,47.292,47.3381,141234.0
2015-10-12 15:00:00,71.96,71.97,71.85,71.91,127435.0,47.3381,47.3446,47.2657,47.3052,127435.0
2015-10-12 15:30:00,71.92,72.0,71.89,71.99,288584.0,47.3117,47.3644,47.292,47.3578,288584.0
2015-10-13 09:30:00,71.74,72.09,71.63,71.85,133589.0,47.1933,47.4236,47.121,47.2657,133589.0
2015-10-13 10:00:00,71.83,71.83,71.44,71.48,122047.0,47.2525,47.2525,46.996,47.0223,122047.0
2015-10-13 10:30:00,71.48,71.68,71.46,71.67,75341.0,47.0223,47.1539,47.0091,47.1473,75341.0
2015-10-13 11:00:00,71.67,71.92,71.64,71.84,69381.0,47.1473,47.3117,47.1276,47.2591,69381.0
2015-10-13 11:30:00,71.85,71.98,71.68,71.7,101583.0,47.2657,47.3512,47.1539,47.167,101583.0
2015-10-13 12:00:00,71.7,71.78,71.68,71.74,49520.0,47.167,47.2196,47.1539,47.1933,49520.0
2015-10-13 12:30:00,71.74,71.93,71.68,71.85,103748.0,47.1933,47.3183,47.1539,47.2657,103748.0
2015-10-13 13:00:00,71.85,71.87,71.69,71.82,78228.0,47.2657,47.2789,47.1604,47.246,78228.0
2015-10-13 13:30:00,71.82,71.87,71.73,71.79,65620.0,47.246,47.2789,47.1868,47.2262,65620.0
2015-10-13 14:00:00,71.78,71.9,71.75,71.82,91984.0,47.2196,47.2986,47.1999,47.246,91984.0
2015-10-13 14:30:00,71.82,71.87,71.79,71.84,96670.0,47.246,47.2789,47.2262,47.2591,96670.0
2015-10-13 15:00:00,71.84,71.92,71.77,71.82,132211.0,47.2591,47.3117,47.2131,47.246,132211.0
2015-10-13 15:30:00,71.82,71.92,71.78,71.9,267336.0,47.246,47.3117,47.2196,47.2986,267336.0
2015-10-14 09:30:00,71.92,72.2,71.71,72.16,184251.0,47.3117,47.4959,47.1736,47.4696,184251.0
2015-10-14 10:00:00,72.16,72.18,71.96,72.08,87986.0,47.4696,47.4828,47.3381,47.417,87986.0
2015-10-14 10:30:00,72.09,72.35,72.08,72.28,92738.0,47.4236,47.5946,47.417,47.5486,92738.0
2015-10-14 11:00:00,72.28,72.28,72.0,72.04,83178.0,47.5486,47.5486,47.3644,47.3907,83178.0
2015-10-14 11:30:00,72.03,72.15,71.99,72.13,69067.0,47.3841,47.463,47.3578,47.4499,69067.0
2015-10-14 12:00:00,72.13,72.21,72.03,72.17,98729.0,47.4499,47.5025,47.3841,47.4762,98729.0
2015-10-14 12:30:00,72.17,72.29,72.13,72.17,69428.0,47.4762,47.5551,47.4499,47.4762,69428.0
2015-10-14 13:00:00,72.17,72.21,72.09,72.11,136177.0,47.4762,47.5025,47.4236,47.4367,136177.0
2015-10-14 13:30:00,72.1,72.24,72.06,72.22,110469.0,47.4302,47.5223,47.4038,47.5091,110469.0
2015-10-14 14:00:00,72.2,72.3,71.94,71.95,97326.0,47.4959,47.5617,47.3249,47.3315,97326.0
2015-10-14 14:30:00,71.95,72.06,71.94,72.05,109899.0,47.3315,47.4038,47.3249,47.3973,109899.0
2015-10-14 15:00:00,72.06,72.17,72.05,72.17,145500.0,47.4038,47.4762,47.3973,47.4762,145500.0
2015-10-14 15:30:00,72.17,72.21,71.97,72.08,276402.0,47.4762,47.5025,47.3446,47.417,276402.0
2015-10-15 09:30:00,72.42,72.48,71.75,72.0,259988.0,47.6407,47.6801,47.1999,47.3644,259988.0
2015-10-15 10:00:00,71.94,72.11,71.84,71.99,91305.0,47.3249,47.4367,47.2591,47.3578,91305.0
2015-10-15 10:30:00,72.0,72.24,71.94,72.16,75400.0,47.3644,47.5223,47.3249,47.4696,75400.0
2015-10-15 11:00:00,72.15,72.35,72.12,72.35,72760.0,47.463,47.5946,47.4433,47.5946,72760.0
2015-10-15 11:30:00,72.36,72.5,72.33,72.41,89397.0,47.6012,47.6933,47.5815,47.6341,89397.0
2015-10-15 12:00:00,72.41,72.59,72.4,72.57,105425.0,47.6341,47.7525,47.6275,47.7393,105425.0
2015-10-15 12:30:00,72.57,72.59,72.35,72.39,88420.0,47.7393,47.7525,47.5946,47.6209,88420.0
2015-10-15 13:00:00,72.39,72.62,72.36,72.53,90183.0,47.6209,47.7722,47.6012,47.713,90183.0
2015-10-15 13:30:00,72.54,72.62,72.5,72.57,98989.0,47.7196,47.7722,47.6933,47.7393,98989.0
2015-10-15 14:00:00,72.58,72.67,72.55,72.59,74046.0,47.7459,47.8051,47.7262,47.7525,74046.0
2015-10-15 14:30:00,72.61,72.75,72.6,72.66,151677.0,47.7657,47.8578,47.7591,47.7985,151677.0
2015-10-15 15:00:00,72.66,72.94,72.65,72.9,201128.0,47.7985,47.9827,47.792,47.9564,201128.0
2015-10-15 15:30:00,72.89,72.95,72.78,72.81,421891.0,47.9498,47.9893,47.8775,47.8972,421891.0
2015-10-16 09:30:00,73.14,73.41,72.82,73.37,369103.0,48.1143,48.2919,47.9038,48.2656,369103.0
2015-10-16 10:00:00,73.35,73.46,73.1,73.1,150069.0,48.2525,48.3248,48.088,48.088,150069.0
2015-10-16 10:30:00,73.1,73.15,72.98,73.13,101536.0,48.088,48.1209,48.0091,48.1077,101536.0
2015-10-16 11:00:00,73.14,73.33,73.12,73.32,96026.0,48.1143,48.2393,48.1012,48.2327,96026.0
2015-10-16 11:30:00,73.32,73.34,73.19,73.3,116698.0,48.2327,48.2459,48.1472,48.2196,116698.0
2015-10-16 12:00:00,73.3,73.31,73.14,73.17,75816.0,48.2196,48.2261,48.1143,48.134,75816.0
2015-10-16 12:30:00,73.17,73.25,73.06,73.08,47968.0,48.134,48.1867,48.0617,48.0748,47968.0
2015-10-16 13:00:00,73.08,73.15,72.99,73.0,47850.0,48.0748,48.1209,48.0156,48.0222,47850.0
2015-10-16 13:30:00,73.0,73.02,72.84,72.91,70836.0,48.0222,48.0354,47.917,47.963,70836.0
2015-10-16 14:00:00,72.91,72.96,72.8,72.91,108887.0,47.963,47.9959,47.8906,47.963,108887.0
2015-10-16 14:30:00,72.91,73.13,72.91,73.06,111384.0,47.963,48.1077,47.963,48.0617,111384.0
2015-10-16 15:00:00,73.07,73.08,72.93,73.01,105822.0,48.0683,48.0748,47.9762,48.0288,105822.0
2015-10-16 15:30:00,73.01,73.13,73.0,73.12,294518.0,48.0288,48.1077,48.0222,48.1012,294518.0
2015-10-19 09:30:00,73.06,73.13,72.48,72.6,150474.0,48.0617,48.1077,47.6801,47.7591,150474.0
2015-10-19 10:00:00,72.62,72.71,72.43,72.47,130115.0,47.7722,47.8314,47.6472,47.6736,130115.0
2015-10-19 10:30:00,72.48,72.67,72.48,72.61,90015.0,47.6801,47.8051,47.6801,47.7657,90015.0
2015-10-19 11:00:00,72.61,72.81,72.55,72.75,69097.0,47.7657,47.8972,47.7262,47.8578,69097.0
2015-10-19 11:30:00,72.75,72.92,72.73,72.73,60714.0,47.8578,47.9696,47.8446,47.8446,60714.0
2015-10-19 12:00:00,72.72,72.9,72.66,72.9,67562.0,47.838,47.9564,47.7985,47.9564,67562.0
2015-10-19 12:30:00,72.88,73.02,72.8,72.92,66304.0,47.9433,48.0354,47.8906,47.9696,66304.0
2015-10-19 13:00:00,72.93,72.96,72.8,72.87,86534.0,47.9762,47.9959,47.8906,47.9367,86534.0
2015-10-19 13:30:00,72.88,73.0,72.86,72.97,115754.0,47.9433,48.0222,47.9301,48.0025,115754.0
2015-10-19 14:00:00,72.96,73.07,72.9,73.07,113584.0,47.9959,48.0683,47.9564,48.0683,113584.0
2015-10-19 14:30:00,73.06,73.31,73.05,73.26,143284.0,48.0617,48.2261,48.0551,48.1932,143284.0
2015-10-19 15:00:00,73.27,73.36,73.22,73.34,121554.0,48.1998,48.259,48.1669,48.2459,121554.0
2015-10-19 15:30:00,73.34,73.4,73.29,73.4,318942.0,48.2459,48.2853,48.213,48.2853,318942.0
2015-10-20 09:30:00,73.14,73.58,73.06,73.47,183733.0,48.1143,48.4038,48.0617,48.3314,183733.0
2015-10-20 10:00:00,73.43,73.44,73.18,73.34,64248.0,48.3051,48.3117,48.1406,48.2459,64248.0
2015-10-20 10:30:00,73.34,73.7,73.31,73.48,76235.0,48.2459,48.4827,48.2261,48.338,76235.0
2015-10-20 11:00:00,73.47,73.78,73.47,73.75,97934.0,48.3314,48.5353,48.3314,48.5156,97934.0
2015-10-20 11:30:00,73.74,73.78,73.43,73.47,79178.0,48.509,48.5353,48.3051,48.3314,79178.0
2015-10-20 12:00:00,73.49,73.65,73.46,73.56,51229.0,48.3446,48.4498,48.3248,48.3906,51229.0
2015-10-20 12:30:00,73.57,73.59,73.4,73.45,61512.0,48.3972,48.4103,48.2853,48.3182,61512.0
2015-10-20 13:00:00,73.44,73.5,73.33,73.36,93834.0,48.3117,48.3511,48.2393,48.259,93834.0
2015-10-20 13:30:00,73.35,73.36,73.25,73.34,121828.0,48.2525,48.259,48.1867,48.2459,121828.0
2015-10-20 14:00:00,73.34,73.63,73.32,73.55,169614.0,48.2459,48.4366,48.2327,48.384,169614.0
2015-10-20 14:30:00,73.55,73.67,73.46,73.62,204909.0,48.384,48.463,48.3248,48.4301,204909.0
2015-10-20 15:00:00,73.62,73.69,73.56,73.66,280186.0,48.4301,48.4761,48.3906,48.4564,280186.0
2015-10-20 15:30:00,73.67,73.75,73.53,73.71,326739.0,48.463,48.5156,48.3709,48.4893,326739.0
2015-10-21 09:30:00,73.92,74.11,73.52,73.77,184656.0,48.6274,48.7524,48.3643,48.5287,184656.0
2015-10-21 10:00:00,73.76,74.18,73.74,74.11,125471.0,48.5222,48.7985,48.509,48.7524,125471.0
2015-10-21 10:30:00,74.09,74.09,73.86,74.06,160567.0,48.7393,48.7393,48.588,48.7195,160567.0
2015-10-21 11:00:00,74.06,74.19,74.04,74.18,161258.0,48.7195,48.805,48.7064,48.7985,161258.0
2015-10-21 11:30:00,74.17,74.32,74.13,74.3,144163.0,48.7919,48.8906,48.7656,48.8774,144163.0
2015-10-21 12:00:00,74.29,74.33,74.16,74.2,85879.0,48.8708,48.8971,48.7853,48.8116,85879.0
2015-10-21 12:30:00,74.21,74.31,74.18,74.23,91067.0,48.8182,48.884,48.7985,48.8314,91067.0
2015-10-21 13:00:00,74.23,74.35,74.2,74.21,84313.0,48.8314,48.9103,48.8116,48.8182,84313.0
2015-10-21 13:30:00,74.21,74.3,74.01,74.03,96226.0,48.8182,48.8774,48.6866,48.6998,96226.0
2015-10-21 14:00:00,74.03,74.13,73.94,74.04,122859.0,48.6998,48.7656,48.6406,48.7064,122859.0
2015-10-21 14:30:00,74.05,74.31,74.04,74.18,303928.0,48.7129,48.884,48.7064,48.7985,303928.0
2015-10-21 15:00:00,74.18,74.2,73.9,74.0,187563.0,48.7985,48.8116,48.6143,48.6801,187563.0
2015-10-21 15:30:00,73.99,74.02,73.83,73.91,353527.0,48.6735,48.6932,48.5682,48.6208,353527.0
2015-10-22 09:30:00,74.03,74.25,73.93,74.02,198360.0,48.6998,48.8445,48.634,48.6932,198360.0
2015-10-22 10:00:00,73.99,74.3,73.77,74.27,78154.0,48.6735,48.8774,48.5287,48.8577,78154.0
2015-10-22 10:30:00,74.25,74.39,74.14,74.38,175340.0,48.8445,48.9366,48.7721,48.93,175340.0
2015-10-22 11:00:00,74.38,74.41,74.24,74.26,138479.0,48.93,48.9498,48.8379,48.8511,138479.0
2015-10-22 11:30:00,74.26,74.47,74.24,74.41,65772.0,48.8511,48.9892,48.8379,48.9498,65772.0
2015-10-22 12:00:00,74.39,74.67,74.38,74.61,76870.0,48.9366,49.1208,48.93,49.0813,76870.0
2015-10-22 12:30:00,74.61,74.69,74.53,74.64,81090.0,49.0813,49.134,49.0287,49.1011,81090.0
2015-10-22 13:00:00,74.65,74.81,74.63,74.8,73247.0,49.1076,49.2129,49.0945,49.2063,73247.0
2015-10-22 13:30:00,74.79,74.88,74.77,74.83,100870.0,49.1997,49.2589,49.1866,49.2261,100870.0
2015-10-22 14:00:00,74.83,74.84,74.64,74.67,100169.0,49.2261,49.2326,49.1011,49.1208,100169.0
2015-10-22 14:30:00,74.67,74.72,74.49,74.64,146610.0,49.1208,49.1537,49.0024,49.1011,146610.0
2015-10-22 15:00:00,74.64,74.65,74.43,74.51,147612.0,49.1011,49.1076,48.9629,49.0155,147612.0
2015-10-22 15:30:00,74.52,74.57,74.4,74.49,320136.0,49.0221,49.055,48.9432,49.0024,320136.0
2015-10-23 09:30:00,74.33,74.47,73.95,74.16,175018.0,48.8971,48.9892,48.6472,48.7853,175018.0
2015-10-23 10:00:00,74.16,74.34,73.86,74.16,87088.0,48.7853,48.9037,48.588,48.7853,87088.0
2015-10-23 10:30:00,74.15,74.23,73.97,73.99,111500.0,48.7787,48.8314,48.6603,48.6735,111500.0
2015-10-23 11:00:00,74.0,74.05,73.64,73.76,115041.0,48.6801,48.7129,48.4432,48.5222,115041.0
2015-10-23 11:30:00,73.76,73.77,73.29,73.3,138727.0,48.5222,48.5287,48.213,48.2196,138727.0
2015-10-23 12:00:00,73.3,73.45,73.12,73.25,140221.0,48.2196,48.3182,48.1012,48.1867,140221.0
2015-10-23 12:30:00,73.25,73.33,73.14,73.26,97640.0,48.1867,48.2393,48.1143,48.1932,97640.0
2015-10-23 13:00:00,73.26,73.29,73.12,73.17,71800.0,48.1932,48.213,48.1012,48.134,71800.0
2015-10-23 13:30:00,73.18,73.23,73.06,73.1,136185.0,48.1406,48.1735,48.0617,48.088,136185.0
2015-10-23 14:00:00,73.11,73.24,73.11,73.21,89349.0,48.0946,48.1801,48.0946,48.1604,89349.0
2015-10-23 14:30:00,73.21,73.31,73.18,73.2,95747.0,48.1604,48.2261,48.1406,48.1538,95747.0
2015-10-23 15:00:00,73.18,73.25,73.05,73.1,132728.0,48.1406,48.1867,48.0551,48.088,132728.0
2015-10-23 15:30:00,73.1,73.15,73.01,73.09,370515.0,48.088,48.1209,48.0288,48.0814,370515.0
2015-10-26 09:30:00,73.27,73.4,72.55,72.6,181574.0,48.1998,48.2853,47.7262,47.7591,181574.0
2015-10-26 10:00:00,72.59,72.8,72.56,72.59,131468.0,47.7525,47.8906,47.7328,47.7525,131468.0
2015-10-26 10:30:00,72.6,72.64,72.23,72.4,146900.0,47.7591,47.7854,47.5157,47.6275,146900.0
2015-10-26 11:00:00,72.39,72.58,72.39,72.48,110121.0,47.6209,47.7459,47.6209,47.6801,110121.0
2015-10-26 11:30:00,72.48,72.58,72.4,72.55,120986.0,47.6801,47.7459,47.6275,47.7262,120986.0
2015-10-26 12:00:00,72.55,72.63,72.45,72.51,90217.0,47.7262,47.7788,47.6604,47.6999,90217.0
2015-10-26 12:30:00,72.51,72.75,72.51,72.64,147700.0,47.6999,47.8578,47.6999,47.7854,147700.0
2015-10-26 13:00:00,72.65,72.7,72.5,72.6,61345.0,47.792,47.8249,47.6933,47.7591,61345.0
2015-10-26 13:30:00,72.61,72.88,72.61,72.81,84184.0,47.7657,47.9433,47.7657,47.8972,84184.0
2015-10-26 14:00:00,72.82,72.95,72.76,72.8,99655.0,47.9038,47.9893,47.8643,47.8906,99655.0
2015-10-26 14:30:00,72.8,72.9,72.73,72.86,93906.0,47.8906,47.9564,47.8446,47.9301,93906.0
2015-10-26 15:00:00,72.86,72.93,72.79,72.89,121533.0,47.9301,47.9762,47.8841,47.9498,121533.0
2015-10-26 15:30:00,72.89,72.93,72.83,72.84,298457.0,47.9498,47.9762,47.9104,47.917,298457.0
2015-10-27 09:30:00,72.69,73.17,72.39,72.55,175404.0,47.8183,48.134,47.6209,47.7262,175404.0
2015-10-27 10:00:00,72.55,72.69,72.47,72.67,155674.0,47.7262,47.8183,47.6736,47.8051,155674.0
2015-10-27 10:30:00,72.67,72.75,72.55,72.74,100376.0,47.8051,47.8578,47.7262,47.8512,100376.0
2015-10-27 11:00:00,72.75,72.85,72.65,72.66,111284.0,47.8578,47.9235,47.792,47.7985,111284.0
2015-10-27 11:30:00,72.65,72.85,72.57,72.58,116411.0,47.792,47.9235,47.7393,47.7459,116411.0
2015-10-27 12:00:00,72.59,72.61,72.45,72.55,135199.0,47.7525,47.7657,47.6604,47.7262,135199.0
2015-10-27 12:30:00,72.55,72.72,72.48,72.48,121587.0,47.7262,47.838,47.6801,47.6801,121587.0
2015-10-27 13:00:00,72.48,72.64,72.42,72.51,142512.0,47.6801,47.7854,47.6407,47.6999,142512.0
2015-10-27 13:30:00,72.51,72.52,72.24,72.29,96095.0,47.6999,47.7064,47.5223,47.5551,96095.0
2015-10-27 14:00:00,72.28,72.43,72.17,72.3,129518.0,47.5486,47.6472,47.4762,47.5617,129518.0
2015-10-27 14:30:00,72.3,72.35,72.24,72.31,167699.0,47.5617,47.5946,47.5223,47.5683,167699.0
2015-10-27 15:00:00,72.3,72.4,72.24,72.39,200931.0,47.5617,47.6275,47.5223,47.6209,200931.0
2015-10-27 15:30:00,72.4,72.4,72.29,72.34,298416.0,47.6275,47.6275,47.5551,47.588,298416.0
2015-10-28 09:30:00,72.47,72.74,72.32,72.34,103187.0,47.6736,47.8512,47.5749,47.588,103187.0
2015-10-28 10:00:00,72.35,72.48,72.09,72.14,87005.0,47.5946,47.6801,47.4236,47.4565,87005.0
2015-10-28 10:30:00,72.11,72.15,71.9,71.95,106167.0,47.4367,47.463,47.2986,47.3315,106167.0
2015-10-28 11:00:00,71.96,72.07,71.95,72.04,71951.0,47.3381,47.4104,47.3315,47.3907,71951.0
2015-10-28 11:30:00,72.07,72.08,71.93,72.04,68857.0,47.4104,47.417,47.3183,47.3907,68857.0
2015-10-28 12:00:00,72.03,72.05,71.83,71.88,66876.0,47.3841,47.3973,47.2525,47.2854,66876.0
2015-10-28 12:30:00,71.88,71.88,71.71,71.72,73917.0,47.2854,47.2854,47.1736,47.1802,73917.0
2015-10-28 13:00:00,71.71,71.73,71.57,71.6,81992.0,47.1736,47.1868,47.0815,47.1012,81992.0
2015-10-28 13:30:00,71.6,72.0,71.6,71.95,87875.0,47.1012,47.3644,47.1012,47.3315,87875.0
2015-10-28 14:00:00,71.85,71.87,70.81,71.02,166694.0,47.2657,47.2789,46.5815,46.7197,166694.0
2015-10-28 14:30:00,71.05,71.06,70.74,70.93,169890.0,46.7394,46.746,46.5355,46.6605,169890.0
2015-10-28 15:00:00,70.92,71.07,70.88,70.96,211472.0,46.6539,46.7526,46.6276,46.6802,211472.0
2015-10-28 15:30:00,70.99,71.53,70.98,71.51,393212.0,46.7,47.0552,46.6934,47.042,393212.0
2015-10-29 09:30:00,71.24,71.33,70.81,70.85,150129.0,46.8644,46.9236,46.5815,46.6079,150129.0
2015-10-29 10:00:00,70.85,70.86,70.23,70.27,286882.0,46.6079,46.6144,46.2,46.2263,286882.0
2015-10-29 10:30:00,70.27,70.49,70.13,70.39,178909.0,46.2263,46.371,46.1342,46.3053,178909.0
2015-10-29 11:00:00,70.4,70.52,70.24,70.32,207240.0,46.3118,46.3908,46.2066,46.2592,207240.0
2015-10-29 11:30:00,70.32,70.33,70.0,70.32,299772.0,46.2592,46.2658,46.0487,46.2592,299772.0
2015-10-29 12:00:00,70.31,70.38,70.17,70.23,145485.0,46.2526,46.2987,46.1605,46.2,145485.0
2015-10-29 12:30:00,70.24,70.4,70.22,70.35,90880.0,46.2066,46.3118,46.1934,46.2789,90880.0
2015-10-29 13:00:00,70.35,70.56,70.35,70.42,74755.0,46.2789,46.4171,46.2789,46.325,74755.0
2015-10-29 13:30:00,70.42,70.47,70.26,70.31,113846.0,46.325,46.3579,46.2197,46.2526,113846.0
2015-10-29 14:00:00,70.3,70.6,70.29,70.57,105832.0,46.246,46.4434,46.2395,46.4237,105832.0
2015-10-29 14:30:00,70.57,70.68,70.49,70.66,111156.0,46.4237,46.496,46.371,46.4829,111156.0
2015-10-29 15:00:00,70.66,71.03,70.65,71.0,197553.0,46.4829,46.7263,46.4763,46.7065,197553.0
2015-10-29 15:30:00,71.0,71.02,70.88,70.88,459463.0,46.7065,46.7197,46.6276,46.6276,459463.0
2015-10-30 09:30:00,71.07,71.24,70.71,70.78,123708.0,46.7526,46.8644,46.5158,46.5618,123708.0
2015-10-30 10:00:00,70.77,70.99,70.69,70.98,107119.0,46.5552,46.7,46.5026,46.6934,107119.0
2015-10-30 10:30:00,70.96,71.12,70.91,71.1,151515.0,46.6802,46.7855,46.6473,46.7723,151515.0
2015-10-30 11:00:00,71.1,71.24,71.08,71.22,129233.0,46.7723,46.8644,46.7592,46.8513,129233.0
2015-10-30 11:30:00,71.22,71.28,71.15,71.23,84869.0,46.8513,46.8907,46.8052,46.8578,84869.0
2015-10-30 12:00:00,71.23,71.25,71.09,71.18,203866.0,46.8578,46.871,46.7657,46.8249,203866.0
2015-10-30 12:30:00,71.19,71.41,71.16,71.37,89031.0,46.8315,46.9762,46.8118,46.9499,89031.0
2015-10-30 13:00:00,71.36,71.44,71.33,71.4,63760.0,46.9434,46.996,46.9236,46.9697,63760.0
2015-10-30 13:30:00,71.4,71.52,71.37,71.51,113614.0,46.9697,47.0486,46.9499,47.042,113614.0
2015-10-30 14:00:00,71.51,71.58,71.47,71.49,175619.0,47.042,47.0881,47.0157,47.0289,175619.0
2015-10-30 14:30:00,71.49,71.68,71.49,71.59,137590.0,47.0289,47.1539,47.0289,47.0947,137590.0
2015-10-30 15:00:00,71.58,71.59,71.36,71.41,276932.0,47.0881,47.0947,46.9434,46.9762,276932.0
2015-10-30 15:30:00,71.41,71.68,71.38,71.44,580849.0,46.9762,47.1539,46.9565,46.996,580849.0
2015-11-02 09:30:00,71.06,71.79,71.06,71.11,96409.0,46.746,47.2262,46.746,46.7789,96409.0
2015-11-02 10:00:00,71.12,71.15,70.66,70.96,123949.0,46.7855,46.8052,46.4829,46.6802,123949.0
2015-11-02 10:30:00,70.97,71.09,70.56,70.57,133457.0,46.6868,46.7657,46.4171,46.4237,133457.0
2015-11-02 11:00:00,70.58,70.74,70.52,70.7,91464.0,46.4302,46.5355,46.3908,46.5092,91464.0
2015-11-02 11:30:00,70.69,70.7,70.36,70.36,143089.0,46.5026,46.5092,46.2855,46.2855,143089.0
2015-11-02 12:00:00,70.35,70.39,70.14,70.19,114789.0,46.2789,46.3053,46.1408,46.1737,114789.0
2015-11-02 12:30:00,70.19,70.51,70.17,70.46,69964.0,46.1737,46.3842,46.1605,46.3513,69964.0
2015-11-02 13:00:00,70.46,70.57,70.42,70.51,135760.0,46.3513,46.4237,46.325,46.3842,135760.0
2015-11-02 13:30:00,70.52,70.69,70.35,70.35,83446.0,46.3908,46.5026,46.2789,46.2789,83446.0
2015-11-02 14:00:00,70.35,70.42,70.01,70.01,201970.0,46.2789,46.325,46.0553,46.0553,201970.0
2015-11-02 14:30:00,70.01,70.23,70.01,70.14,270029.0,46.0553,46.2,46.0553,46.1408,270029.0
2015-11-02 15:00:00,70.14,70.62,70.11,70.61,381500.0,46.1408,46.4566,46.1211,46.45,381500.0
2015-11-02 15:30:00,70.6,70.85,70.58,70.73,536564.0,46.4434,46.6079,46.4302,46.5289,536564.0
2015-11-03 09:30:00,70.69,71.19,70.44,71.19,227216.0,46.5026,46.8315,46.3381,46.8315,227216.0
2015-11-03 10:00:00,71.22,71.41,71.05,71.26,159620.0,46.8513,46.9762,46.7394,46.8776,159620.0
2015-11-03 10:30:00,71.24,71.26,70.88,70.92,119239.0,46.8644,46.8776,46.6276,46.6539,119239.0
2015-11-03 11:00:00,70.92,71.06,70.82,70.85,233491.0,46.6539,46.746,46.5881,46.6079,233491.0
2015-11-03 11:30:00,70.84,70.86,70.6,70.65,120236.0,46.6013,46.6144,46.4434,46.4763,120236.0
2015-11-03 12:00:00,70.65,70.65,70.35,70.38,98472.0,46.4763,46.4763,46.2789,46.2987,98472.0
2015-11-03 12:30:00,70.39,70.49,70.31,70.48,54205.0,46.3053,46.371,46.2526,46.3645,54205.0
2015-11-03 13:00:00,70.48,70.55,70.46,70.51,264312.0,46.3645,46.4105,46.3513,46.3842,264312.0
2015-11-03 13:30:00,70.51,70.65,70.43,70.52,117900.0,46.3842,46.4763,46.3316,46.3908,117900.0
2015-11-03 14:00:00,70.51,70.73,70.51,70.72,142805.0,46.3842,46.5289,46.3842,46.5223,142805.0
2015-11-03 14:30:00,70.72,70.73,70.57,70.58,136452.0,46.5223,46.5289,46.4237,46.4302,136452.0
2015-11-03 15:00:00,70.58,70.68,70.52,70.64,201008.0,46.4302,46.496,46.3908,46.4697,201008.0
2015-11-03 15:30:00,70.63,70.72,70.54,70.71,418372.0,46.4631,46.5223,46.4039,46.5158,418372.0
2015-11-04 09:30:00,70.65,71.28,70.58,71.26,147001.0,46.4763,46.8907,46.4302,46.8776,147001.0
2015-11-04 10:00:00,71.27,71.28,70.93,70.93,140683.0,46.8842,46.8907,46.6605,46.6605,140683.0
2015-11-04 10:30:00,70.94,71.1,70.64,70.72,235808.0,46.6671,46.7723,46.4697,46.5223,235808.0
2015-11-04 11:00:00,70.7,70.85,70.68,70.78,139579.0,46.5092,46.6079,46.496,46.5618,139579.0
2015-11-04 11:30:00,70.8,70.83,70.64,70.67,107823.0,46.575,46.5947,46.4697,46.4894,107823.0
2015-11-04 12:00:00,70.67,70.77,70.63,70.64,69017.0,46.4894,46.5552,46.4631,46.4697,69017.0
2015-11-04 12:30:00,70.63,70.69,70.54,70.64,62746.0,46.4631,46.5026,46.4039,46.4697,62746.0
2015-11-04 13:00:00,70.64,70.68,70.49,70.51,118513.0,46.4697,46.496,46.371,46.3842,118513.0
2015-11-04 13:30:00,70.52,70.53,70.45,70.47,118957.0,46.3908,46.3974,46.3447,46.3579,118957.0
2015-11-04 14:00:00,70.48,70.52,70.41,70.42,91016.0,46.3645,46.3908,46.3184,46.325,91016.0
2015-11-04 14:30:00,70.43,70.59,70.42,70.59,81440.0,46.3316,46.4368,46.325,46.4368,81440.0
2015-11-04 15:00:00,70.59,70.64,70.45,70.57,198013.0,46.4368,46.4697,46.3447,46.4237,198013.0
2015-11-04 15:30:00,70.56,70.61,70.42,70.6,393467.0,46.4171,46.45,46.325,46.4434,393467.0
2015-11-05 09:30:00,70.38,70.82,70.29,70.69,116898.0,46.2987,46.5881,46.2395,46.5026,116898.0
2015-11-05 10:00:00,70.7,70.92,70.65,70.65,116601.0,46.5092,46.6539,46.4763,46.4763,116601.0
2015-11-05 10:30:00,70.64,70.64,70.41,70.53,93476.0,46.4697,46.4697,46.3184,46.3974,93476.0
2015-11-05 11:00:00,70.53,70.61,70.41,70.41,67403.0,46.3974,46.45,46.3184,46.3184,67403.0
2015-11-05 11:30:00,70.42,70.43,70.3,70.34,62992.0,46.325,46.3316,46.246,46.2724,62992.0
2015-11-05 12:00:00,70.35,70.42,70.3,70.41,110596.0,46.2789,46.325,46.246,46.3184,110596.0
2015-11-05 12:30:00,70.42,70.47,70.36,70.41,41517.0,46.325,46.3579,46.2855,46.3184,41517.0
2015-11-05 13:00:00,70.42,70.48,70.35,70.35,43796.0,46.325,46.3645,46.2789,46.2789,43796.0
2015-11-05 13:30:00,70.34,70.43,70.34,70.38,88428.0,46.2724,46.3316,46.2724,46.2987,88428.0
2015-11-05 14:00:00,70.37,70.39,70.23,70.31,53834.0,46.2921,46.3053,46.2,46.2526,53834.0
2015-11-05 14:30:00,70.32,70.34,70.22,70.23,64568.0,46.2592,46.2724,46.1934,46.2,64568.0
2015-11-05 15:00:00,70.25,70.36,70.18,70.36,108430.0,46.2132,46.2855,46.1671,46.2855,108430.0
2015-11-05 15:30:00,70.35,70.39,70.25,70.26,208869.0,46.2789,46.3053,46.2132,46.2197,208869.0
2015-11-06 09:30:00,69.47,69.66,68.42,68.57,338296.0,45.7,45.825,45.0093,45.108,338296.0
2015-11-06 10:00:00,68.56,68.61,68.01,68.08,250671.0,45.1014,45.1343,44.7396,44.7856,250671.0
2015-11-06 10:30:00,68.07,68.36,68.02,68.07,241252.0,44.7791,44.9698,44.7462,44.7791,241252.0
2015-11-06 11:00:00,68.07,68.11,67.62,67.79,209887.0,44.7791,44.8054,44.483,44.5949,209887.0
2015-11-06 11:30:00,67.8,67.96,67.76,67.85,112358.0,44.6015,44.7067,44.5751,44.6343,112358.0
2015-11-06 12:00:00,67.85,68.0,67.85,67.98,135407.0,44.6343,44.733,44.6343,44.7199,135407.0
2015-11-06 12:30:00,67.98,68.0,67.82,67.94,74931.0,44.7199,44.733,44.6146,44.6935,74931.0
2015-11-06 13:00:00,67.96,67.97,67.79,67.87,70340.0,44.7067,44.7133,44.5949,44.6475,70340.0
2015-11-06 13:30:00,67.87,67.87,67.69,67.81,74500.0,44.6475,44.6475,44.5291,44.608,74500.0
2015-11-06 14:00:00,67.81,68.03,67.8,67.9,107369.0,44.608,44.7528,44.6015,44.6672,107369.0
2015-11-06 14:30:00,67.89,67.89,67.58,67.63,135087.0,44.6607,44.6607,44.4567,44.4896,135087.0
2015-11-06 15:00:00,67.64,67.73,67.62,67.72,173387.0,44.4962,44.5554,44.483,44.5488,173387.0
2015-11-06 15:30:00,67.73,67.89,67.68,67.87,424156.0,44.5554,44.6607,44.5225,44.6475,424156.0
2015-11-09 09:30:00,67.55,67.8,67.27,67.71,283732.0,44.437,44.6015,44.2528,44.5422,283732.0
2015-11-09 10:00:00,67.7,67.99,67.63,67.91,183977.0,44.5357,44.7264,44.4896,44.6738,183977.0
2015-11-09 10:30:00,67.89,68.19,67.69,67.7,169516.0,44.6607,44.858,44.5291,44.5357,169516.0
2015-11-09 11:00:00,67.67,67.67,67.41,67.6,88373.0,44.5159,44.5159,44.3449,44.4699,88373.0
2015-11-09 11:30:00,67.58,67.79,67.54,67.6,86196.0,44.4567,44.5949,44.4304,44.4699,86196.0
2015-11-09 12:00:00,67.6,67.73,67.52,67.62,91956.0,44.4699,44.5554,44.4173,44.483,91956.0
2015-11-09 12:30:00,67.62,67.69,67.53,67.59,94506.0,44.483,44.5291,44.4238,44.4633,94506.0
2015-11-09 13:00:00,67.59,67.6,67.41,67.52,140806.0,44.4633,44.4699,44.3449,44.4173,140806.0
2015-11-09 13:30:00,67.52,67.68,67.49,67.6,94158.0,44.4173,44.5225,44.3975,44.4699,94158.0
2015-11-09 14:00:00,67.6,67.69,67.54,67.64,112072.0,44.4699,44.5291,44.4304,44.4962,112072.0
2015-11-09 14:30:00,67.64,67.68,67.47,67.49,117078.0,44.4962,44.5225,44.3844,44.3975,117078.0
2015-11-09 15:00:00,67.48,67.65,67.36,67.63,158790.0,44.3909,44.5028,44.312,44.4896,158790.0
2015-11-09 15:30:00,67.62,67.87,67.62,67.73,355386.0,44.483,44.6475,44.483,44.5554,355386.0
2015-11-10 09:30:00,67.8,68.31,67.71,68.26,216203.0,44.6015,44.9369,44.5422,44.9041,216203.0
2015-11-10 10:00:00,68.26,68.32,68.06,68.2,113785.0,44.9041,44.9435,44.7725,44.8646,113785.0
2015-11-10 10:30:00,68.19,68.19,68.0,68.06,117761.0,44.858,44.858,44.733,44.7725,117761.0
2015-11-10 11:00:00,68.07,68.09,67.79,67.89,100433.0,44.7791,44.7922,44.5949,44.6607,100433.0
2015-11-10 11:30:00,67.9,68.15,67.9,68.06,76630.0,44.6672,44.8317,44.6672,44.7725,76630.0
2015-11-10 12:00:00,68.04,68.04,67.8,67.8,91437.0,44.7593,44.7593,44.6015,44.6015,91437.0
2015-11-10 12:30:00,67.8,67.89,67.72,67.75,78787.0,44.6015,44.6607,44.5488,44.5686,78787.0
2015-11-10 13:00:00,67.77,67.81,67.67,67.78,103504.0,44.5817,44.608,44.5159,44.5883,103504.0
2015-11-10 13:30:00,67.78,67.8,67.63,67.68,87358.0,44.5883,44.6015,44.4896,44.5225,87358.0
2015-11-10 14:00:00,67.68,67.77,67.65,67.69,89176.0,44.5225,44.5817,44.5028,44.5291,89176.0
2015-11-10 14:30:00,67.69,67.88,67.66,67.79,117416.0,44.5291,44.6541,44.5094,44.5949,117416.0
2015-11-10 15:00:00,67.79,67.85,67.68,67.73,161513.0,44.5949,44.6343,44.5225,44.5554,161513.0
2015-11-10 15:30:00,67.72,67.82,67.69,67.81,310825.0,44.5488,44.6146,44.5291,44.608,310825.0
2015-11-11 09:30:00,67.88,68.18,67.79,67.92,139626.0,44.6541,44.8514,44.5949,44.6804,139626.0
2015-11-11 10:00:00,67.91,68.29,67.89,68.21,90746.0,44.6738,44.9238,44.6607,44.8712,90746.0
2015-11-11 10:30:00,68.19,68.23,68.01,68.05,69131.0,44.858,44.8843,44.7396,44.7659,69131.0
2015-11-11 11:00:00,68.04,68.06,67.86,67.91,49880.0,44.7593,44.7725,44.6409,44.6738,49880.0
2015-11-11 11:30:00,67.92,67.95,67.79,67.84,70974.0,44.6804,44.7001,44.5949,44.6278,70974.0
2015-11-11 12:00:00,67.84,67.91,67.79,67.86,70920.0,44.6278,44.6738,44.5949,44.6409,70920.0
2015-11-11 12:30:00,67.86,68.03,67.83,68.0,82480.0,44.6409,44.7528,44.6212,44.733,82480.0
2015-11-11 13:00:00,67.99,68.1,67.96,68.05,91794.0,44.7264,44.7988,44.7067,44.7659,91794.0
2015-11-11 13:30:00,68.05,68.16,68.01,68.07,76549.0,44.7659,44.8383,44.7396,44.7791,76549.0
2015-11-11 14:00:00,68.07,68.26,68.06,68.24,127616.0,44.7791,44.9041,44.7725,44.8909,127616.0
2015-11-11 14:30:00,68.25,68.33,68.18,68.22,85855.0,44.8975,44.9501,44.8514,44.8777,85855.0
2015-11-11 15:00:00,68.22,68.39,68.2,68.38,93679.0,44.8777,44.9896,44.8646,44.983,93679.0
2015-11-11 15:30:00,68.38,68.41,68.24,68.3,213981.0,44.983,45.0027,44.8909,44.9304,213981.0
2015-11-12 09:30:00,68.04,68.67,68.04,68.17,200986.0,44.7593,45.1738,44.7593,44.8449,200986.0
2015-11-12 10:00:00,68.15,68.15,68.0,68.13,80022.0,44.8317,44.8317,44.733,44.8185,80022.0
2015-11-12 10:30:00,68.12,68.24,68.08,68.19,95855.0,44.812,44.8909,44.7856,44.858,95855.0
2015-11-12 11:00:00,68.17,68.21,68.02,68.04,83767.0,44.8449,44.8712,44.7462,44.7593,83767.0
2015-11-12 11:30:00,68.04,68.05,67.87,67.93,95189.0,44.7593,44.7659,44.6475,44.687,95189.0
2015-11-12 12:00:00,67.94,67.94,67.69,67.77,64457.0,44.6935,44.6935,44.5291,44.5817,64457.0
2015-11-12 12:30:00,67.77,67.82,67.59,67.79,107020.0,44.5817,44.6146,44.4633,44.5949,107020.0
2015-11-12 13:00:00,67.79,67.88,67.72,67.81,91662.0,44.5949,44.6541,44.5488,44.608,91662.0
2015-11-12 13:30:00,67.81,68.0,67.78,67.97,116374.0,44.608,44.733,44.5883,44.7133,116374.0
2015-11-12 14:00:00,67.95,68.03,67.83,68.03,74966.0,44.7001,44.7528,44.6212,44.7528,74966.0
2015-11-12 14:30:00,68.03,68.04,67.92,68.01,142798.0,44.7528,44.7593,44.6804,44.7396,142798.0
2015-11-12 15:00:00,68.01,68.14,67.93,68.1,150728.0,44.7396,44.8251,44.687,44.7988,150728.0
2015-11-12 15:30:00,68.11,68.14,67.88,67.9,492492.0,44.8054,44.8251,44.6541,44.6672,492492.0
2015-11-13 09:30:00,67.95,68.59,67.91,68.26,248595.0,44.7001,45.1211,44.6738,44.9041,248595.0
2015-11-13 10:00:00,68.27,68.34,68.0,68.21,144217.0,44.9106,44.9567,44.733,44.8712,144217.0
2015-11-13 10:30:00,68.22,68.39,68.18,68.33,163228.0,44.8777,44.9896,44.8514,44.9501,163228.0
2015-11-13 11:00:00,68.33,68.48,68.31,68.36,146269.0,44.9501,45.0488,44.9369,44.9698,146269.0
2015-11-13 11:30:00,68.36,68.46,68.35,68.4,181651.0,44.9698,45.0356,44.9633,44.9962,181651.0
2015-11-13 12:00:00,68.4,68.46,68.27,68.29,79548.0,44.9962,45.0356,44.9106,44.9238,79548.0
2015-11-13 12:30:00,68.31,68.35,68.11,68.16,84956.0,44.9369,44.9633,44.8054,44.8383,84956.0
2015-11-13 13:00:00,68.17,68.35,68.16,68.3,83682.0,44.8449,44.9633,44.8383,44.9304,83682.0
2015-11-13 13:30:00,68.3,68.31,68.15,68.16,79707.0,44.9304,44.9369,44.8317,44.8383,79707.0
2015-11-13 14:00:00,68.15,68.26,68.12,68.25,187023.0,44.8317,44.9041,44.812,44.8975,187023.0
2015-11-13 14:30:00,68.25,68.28,68.08,68.13,186946.0,44.8975,44.9172,44.7856,44.8185,186946.0
2015-11-13 15:00:00,68.12,68.14,67.91,67.94,149581.0,44.812,44.8251,44.6738,44.6935,149581.0
2015-11-13 15:30:00,67.94,68.24,67.94,68.21,499414.0,44.6935,44.8909,44.6935,44.8712,499414.0
2015-11-16 09:30:00,68.06,68.65,68.02,68.51,204376.0,44.7725,45.1606,44.7462,45.0685,204376.0
2015-11-16 10:00:00,68.51,68.69,68.5,68.59,166956.0,45.0685,45.1869,45.0619,45.1211,166956.0
2015-11-16 10:30:00,68.59,68.68,68.53,68.63,116821.0,45.1211,45.1803,45.0817,45.1475,116821.0
2015-11-16 11:00:00,68.63,68.78,68.62,68.67,110589.0,45.1475,45.2461,45.1409,45.1738,110589.0
2015-11-16 11:30:00,68.68,68.86,68.68,68.84,110081.0,45.1803,45.2988,45.1803,45.2856,110081.0
2015-11-16 12:00:00,68.85,68.96,68.81,68.92,99538.0,45.2922,45.3645,45.2659,45.3382,99538.0
2015-11-16 12:30:00,68.92,69.0,68.72,68.77,86568.0,45.3382,45.3909,45.2067,45.2396,86568.0
2015-11-16 13:00:00,68.78,68.92,68.75,68.86,82728.0,45.2461,45.3382,45.2264,45.2988,82728.0
2015-11-16 13:30:00,68.86,68.87,68.7,68.81,105180.0,45.2988,45.3053,45.1935,45.2659,105180.0
2015-11-16 14:00:00,68.83,68.91,68.76,68.8,93064.0,45.279,45.3317,45.233,45.2593,93064.0
2015-11-16 14:30:00,68.8,68.93,68.78,68.92,134883.0,45.2593,45.3448,45.2461,45.3382,134883.0
2015-11-16 15:00:00,68.91,69.08,68.88,69.08,139550.0,45.3317,45.4435,45.3119,45.4435,139550.0
2015-11-16 15:30:00,69.08,69.29,68.97,69.26,432938.0,45.4435,45.5816,45.3711,45.5619,432938.0
2015-11-17 09:30:00,69.21,69.98,69.01,69.29,233273.0,45.529,46.0355,45.3974,45.5816,233273.0
2015-11-17 10:00:00,69.3,69.57,69.22,69.29,150877.0,45.5882,45.7658,45.5356,45.5816,150877.0
2015-11-17 10:30:00,69.29,69.49,69.24,69.28,83196.0,45.5816,45.7132,45.5487,45.5751,83196.0
2015-11-17 11:00:00,69.27,69.3,69.05,69.05,97899.0,45.5685,45.5882,45.4237,45.4237,97899.0
2015-11-17 11:30:00,69.04,69.16,68.85,68.9,80519.0,45.4172,45.4961,45.2922,45.3251,80519.0
2015-11-17 12:00:00,68.91,69.09,68.77,68.83,101825.0,45.3317,45.4501,45.2396,45.279,101825.0
2015-11-17 12:30:00,68.82,68.93,68.59,68.62,109113.0,45.2724,45.3448,45.1211,45.1409,109113.0
2015-11-17 13:00:00,68.63,68.9,68.62,68.68,70367.0,45.1475,45.3251,45.1409,45.1803,70367.0
2015-11-17 13:30:00,68.66,68.92,68.66,68.89,65491.0,45.1672,45.3382,45.1672,45.3185,65491.0
2015-11-17 14:00:00,68.88,68.88,68.4,68.4,88812.0,45.3119,45.3119,44.9962,44.9962,88812.0
2015-11-17 14:30:00,68.41,68.54,68.28,68.28,95344.0,45.0027,45.0883,44.9172,44.9172,95344.0
2015-11-17 15:00:00,68.29,68.32,68.13,68.17,177643.0,44.9238,44.9435,44.8185,44.8449,177643.0
2015-11-17 15:30:00,68.18,68.39,68.13,68.29,263420.0,44.8514,44.9896,44.8185,44.9238,263420.0
2015-11-18 09:30:00,68.26,68.44,67.82,68.17,151804.0,44.9041,45.0225,44.6146,44.8449,151804.0
2015-11-18 10:00:00,68.16,68.22,67.8,68.01,102466.0,44.8383,44.8777,44.6015,44.7396,102466.0
2015-11-18 10:30:00,68.03,68.09,67.75,67.78,93712.0,44.7528,44.7922,44.5686,44.5883,93712.0
2015-11-18 11:00:00,67.79,67.85,67.62,67.77,92978.0,44.5949,44.6343,44.483,44.5817,92978.0
2015-11-18 11:30:00,67.78,67.91,67.76,67.78,66880.0,44.5883,44.6738,44.5751,44.5883,66880.0
2015-11-18 12:00:00,67.78,67.78,67.52,67.61,168395.0,44.5883,44.5883,44.4173,44.4765,168395.0
2015-11-18 12:30:00,67.61,67.67,67.5,67.62,101205.0,44.4765,44.5159,44.4041,44.483,101205.0
2015-11-18 13:00:00,67.62,67.75,67.53,67.72,83040.0,44.483,44.5686,44.4238,44.5488,83040.0
2015-11-18 13:30:00,67.71,67.86,67.55,67.56,83577.0,44.5422,44.6409,44.437,44.4436,83577.0
2015-11-18 14:00:00,67.55,68.19,67.46,68.08,195103.0,44.437,44.858,44.3778,44.7856,195103.0
2015-11-18 14:30:00,68.09,68.24,67.93,68.24,179079.0,44.7922,44.8909,44.687,44.8909,179079.0
2015-11-18 15:00:00,68.25,68.35,68.12,68.32,122507.0,44.8975,44.9633,44.812,44.9435,122507.0
2015-11-18 15:30:00,68.31,68.58,68.29,68.48,306062.0,44.9369,45.1146,44.9238,45.0488,306062.0
2015-11-19 09:30:00,68.7,69.23,68.53,68.73,144495.0,45.1935,45.5422,45.0817,45.2132,144495.0
2015-11-19 10:00:00,68.72,69.03,68.68,68.72,91625.0,45.2067,45.4106,45.1803,45.2067,91625.0
2015-11-19 10:30:00,68.73,68.88,68.48,68.62,177701.0,45.2132,45.3119,45.0488,45.1409,177701.0
2015-11-19 11:00:00,68.61,68.84,68.52,68.77,99908.0,45.1343,45.2856,45.0751,45.2396,99908.0
2015-11-19 11:30:00,68.76,68.85,68.68,68.7,57279.0,45.233,45.2922,45.1803,45.1935,57279.0
2015-11-19 12:00:00,68.69,68.8,68.65,68.78,66597.0,45.1869,45.2593,45.1606,45.2461,66597.0
2015-11-19 12:30:00,68.78,68.88,68.72,68.87,55851.0,45.2461,45.3119,45.2067,45.3053,55851.0
2015-11-19 13:00:00,68.87,69.03,68.82,68.85,77618.0,45.3053,45.4106,45.2724,45.2922,77618.0
2015-11-19 13:30:00,68.84,69.0,68.78,68.96,72935.0,45.2856,45.3909,45.2461,45.3645,72935.0
2015-11-19 14:00:00,68.96,69.0,68.78,68.9,81710.0,45.3645,45.3909,45.2461,45.3251,81710.0
2015-11-19 14:30:00,68.9,68.91,68.74,68.86,103681.0,45.3251,45.3317,45.2198,45.2988,103681.0
2015-11-19 15:00:00,68.85,68.91,68.82,68.88,117569.0,45.2922,45.3317,45.2724,45.3119,117569.0
2015-11-19 15:30:00,68.88,68.91,68.75,68.81,220411.0,45.3119,45.3317,45.2264,45.2659,220411.0
2015-11-20 09:30:00,69.06,69.62,68.94,69.51,346730.0,45.4303,45.7987,45.3514,45.7264,346730.0
2015-11-20 10:00:00,69.48,69.51,68.85,68.9,139619.0,45.7066,45.7264,45.2922,45.3251,139619.0
2015-11-20 10:30:00,68.9,69.06,68.8,69.01,101377.0,45.3251,45.4303,45.2593,45.3974,101377.0
2015-11-20 11:00:00,69.01,69.23,68.97,69.17,206220.0,45.3974,45.5422,45.3711,45.5027,206220.0
2015-11-20 11:30:00,69.16,69.28,69.11,69.24,189673.0,45.4961,45.5751,45.4632,45.5487,189673.0
2015-11-20 12:00:00,69.25,69.28,69.09,69.11,173672.0,45.5553,45.5751,45.4501,45.4632,173672.0
2015-11-20 12:30:00,69.1,69.12,68.88,68.94,86782.0,45.4566,45.4698,45.3119,45.3514,86782.0
2015-11-20 13:00:00,68.94,68.96,68.67,68.7,151964.0,45.3514,45.3645,45.1738,45.1935,151964.0
2015-11-20 13:30:00,68.71,68.84,68.71,68.74,91527.0,45.2001,45.2856,45.2001,45.2198,91527.0
2015-11-20 14:00:00,68.74,68.79,68.7,68.71,71480.0,45.2198,45.2527,45.1935,45.2001,71480.0
2015-11-20 14:30:00,68.71,68.79,68.66,68.75,100786.0,45.2001,45.2527,45.1672,45.2264,100786.0
2015-11-20 15:00:00,68.75,68.79,68.67,68.78,120919.0,45.2264,45.2527,45.1738,45.2461,120919.0
2015-11-20 15:30:00,68.78,69.02,68.78,68.99,515025.0,45.2461,45.404,45.2461,45.3843,515025.0
2015-11-23 09:30:00,68.31,68.6,68.08,68.2,209320.0,45.3675,45.5601,45.2147,45.2944,209320.0
2015-11-23 10:00:00,68.2,68.38,68.03,68.1,125349.0,45.2944,45.414,45.1815,45.228,125349.0
2015-11-23 10:30:00,68.12,68.23,68.01,68.22,105020.0,45.2413,45.3144,45.1683,45.3077,105020.0
2015-11-23 11:00:00,68.21,68.34,68.05,68.18,92100.0,45.3011,45.3874,45.1948,45.2812,92100.0
2015-11-23 11:30:00,68.17,68.28,68.14,68.2,78845.0,45.2745,45.3476,45.2546,45.2944,78845.0
2015-11-23 12:00:00,68.2,68.31,67.95,67.96,84173.0,45.2944,45.3675,45.1284,45.1351,84173.0
2015-11-23 12:30:00,67.95,68.05,67.82,67.88,102113.0,45.1284,45.1948,45.0421,45.0819,102113.0
2015-11-23 13:00:00,67.87,67.91,67.8,67.85,126608.0,45.0753,45.1018,45.0288,45.062,126608.0
2015-11-23 13:30:00,67.85,67.91,67.76,67.76,84031.0,45.062,45.1018,45.0022,45.0022,84031.0
2015-11-23 14:00:00,67.76,67.77,67.5,67.64,142028.0,45.0022,45.0089,44.8295,44.9225,142028.0
2015-11-23 14:30:00,67.64,67.65,67.56,67.6,116896.0,44.9225,44.9292,44.8694,44.896,116896.0
2015-11-23 15:00:00,67.59,67.62,67.55,67.56,104195.0,44.8893,44.9092,44.8628,44.8694,104195.0
2015-11-23 15:30:00,67.56,67.63,67.52,67.6,315919.0,44.8694,44.9159,44.8428,44.896,315919.0
2015-11-24 09:30:00,67.38,67.58,66.85,67.06,155234.0,44.7498,44.8827,44.3979,44.5373,155234.0
2015-11-24 10:00:00,67.06,67.08,66.85,67.05,136921.0,44.5373,44.5506,44.3979,44.5307,136921.0
2015-11-24 10:30:00,67.03,67.12,66.95,67.07,106929.0,44.5174,44.5772,44.4643,44.544,106929.0
2015-11-24 11:00:00,67.08,67.21,67.0,67.12,181400.0,44.5506,44.6369,44.4975,44.5772,181400.0
2015-11-24 11:30:00,67.12,67.18,66.97,67.09,116102.0,44.5772,44.617,44.4776,44.5572,116102.0
2015-11-24 12:00:00,67.09,67.38,67.08,67.19,101574.0,44.5572,44.7498,44.5506,44.6237,101574.0
2015-11-24 12:30:00,67.2,67.25,67.09,67.21,71323.0,44.6303,44.6635,44.5572,44.6369,71323.0
2015-11-24 13:00:00,67.22,67.48,67.21,67.46,85287.0,44.6436,44.8163,44.6369,44.803,85287.0
2015-11-24 13:30:00,67.46,67.48,67.33,67.42,105637.0,44.803,44.8163,44.7166,44.7764,105637.0
2015-11-24 14:00:00,67.43,67.53,67.39,67.48,87313.0,44.7831,44.8495,44.7565,44.8163,87313.0
2015-11-24 14:30:00,67.48,67.6,67.46,67.56,108640.0,44.8163,44.896,44.803,44.8694,108640.0
2015-11-24 15:00:00,67.55,67.62,67.54,67.6,137865.0,44.8628,44.9092,44.8561,44.896,137865.0
2015-11-24 15:30:00,67.6,67.61,67.42,67.47,245156.0,44.896,44.9026,44.7764,44.8096,245156.0
2015-11-25 09:30:00,67.41,67.59,67.15,67.36,73683.0,44.7698,44.8893,44.5971,44.7366,73683.0
2015-11-25 10:00:00,67.37,67.38,67.17,67.18,57998.0,44.7432,44.7498,44.6104,44.617,57998.0
2015-11-25 10:30:00,67.16,67.28,67.12,67.12,49729.0,44.6037,44.6834,44.5772,44.5772,49729.0
2015-11-25 11:00:00,67.13,67.16,67.04,67.08,90657.0,44.5838,44.6037,44.524,44.5506,90657.0
2015-11-25 11:30:00,67.09,67.12,67.01,67.02,63205.0,44.5572,44.5772,44.5041,44.5108,63205.0
2015-11-25 12:00:00,67.01,67.17,67.01,67.13,47595.0,44.5041,44.6104,44.5041,44.5838,47595.0
2015-11-25 12:30:00,67.14,67.22,67.05,67.2,39131.0,44.5905,44.6436,44.5307,44.6303,39131.0
2015-11-25 13:00:00,67.19,67.2,67.1,67.1,39571.0,44.6237,44.6303,44.5639,44.5639,39571.0
2015-11-25 13:30:00,67.11,67.17,67.03,67.11,61301.0,44.5705,44.6104,44.5174,44.5705,61301.0
2015-11-25 14:00:00,67.12,67.18,67.06,67.12,56463.0,44.5772,44.617,44.5373,44.5772,56463.0
2015-11-25 14:30:00,67.13,67.32,67.06,67.32,92068.0,44.5838,44.71,44.5373,44.71,92068.0
2015-11-25 15:00:00,67.33,67.42,67.27,67.42,134930.0,44.7166,44.7764,44.6768,44.7764,134930.0
2015-11-25 15:30:00,67.42,67.42,67.21,67.22,226353.0,44.7764,44.7764,44.6369,44.6436,226353.0
2015-11-27 09:30:00,67.21,67.74,67.16,67.61,150199.0,44.6369,44.9889,44.6037,44.9026,150199.0
2015-11-27 10:00:00,67.6,67.78,67.49,67.61,139114.0,44.896,45.0155,44.8229,44.9026,139114.0
2015-11-27 10:30:00,67.6,67.61,67.41,67.45,124263.0,44.896,44.9026,44.7698,44.7963,124263.0
2015-11-27 11:00:00,67.45,67.59,67.44,67.51,43076.0,44.7963,44.8893,44.7897,44.8362,43076.0
2015-11-27 11:30:00,67.51,67.56,67.44,67.47,55567.0,44.8362,44.8694,44.7897,44.8096,55567.0
2015-11-27 12:00:00,67.48,67.56,67.4,67.44,64744.0,44.8163,44.8694,44.7631,44.7897,64744.0
2015-11-27 12:30:00,67.44,67.49,67.38,67.39,114605.0,44.7897,44.8229,44.7498,44.7565,114605.0
2015-11-30 09:30:00,67.4,67.68,67.3,67.61,137127.0,44.7631,44.9491,44.6967,44.9026,137127.0
2015-11-30 10:00:00,67.59,67.65,67.46,67.63,106552.0,44.8893,44.9292,44.803,44.9159,106552.0
2015-11-30 10:30:00,67.64,67.83,67.56,67.59,159242.0,44.9225,45.0487,44.8694,44.8893,159242.0
2015-11-30 11:00:00,67.59,67.7,67.35,67.36,125302.0,44.8893,44.9624,44.7299,44.7366,125302.0
2015-11-30 11:30:00,67.35,67.47,67.29,67.39,143864.0,44.7299,44.8096,44.6901,44.7565,143864.0
2015-11-30 12:00:00,67.39,67.69,67.38,67.68,107269.0,44.7565,44.9557,44.7498,44.9491,107269.0
2015-11-30 12:30:00,67.69,67.83,67.64,67.69,84944.0,44.9557,45.0487,44.9225,44.9557,84944.0
2015-11-30 13:00:00,67.69,67.76,67.56,67.56,101726.0,44.9557,45.0022,44.8694,44.8694,101726.0
2015-11-30 13:30:00,67.57,67.69,67.53,67.64,73871.0,44.876,44.9557,44.8495,44.9225,73871.0
2015-11-30 14:00:00,67.65,67.67,67.51,67.55,105609.0,44.9292,44.9425,44.8362,44.8628,105609.0
2015-11-30 14:30:00,67.54,67.62,67.48,67.5,131541.0,44.8561,44.9092,44.8163,44.8295,131541.0
2015-11-30 15:00:00,67.49,67.53,67.41,67.44,159186.0,44.8229,44.8495,44.7698,44.7897,159186.0
2015-11-30 15:30:00,67.44,67.58,67.34,67.38,327473.0,44.7897,44.8827,44.7233,44.7498,327473.0
2015-12-01 09:30:00,67.87,68.04,67.63,67.92,139653.0,45.0753,45.1882,44.9159,45.1085,139653.0
2015-12-01 10:00:00,67.91,67.97,67.59,67.75,140152.0,45.1018,45.1417,44.8893,44.9956,140152.0
2015-12-01 10:30:00,67.73,67.74,67.47,67.56,110261.0,44.9823,44.9889,44.8096,44.8694,110261.0
2015-12-01 11:00:00,67.57,67.6,67.4,67.41,77006.0,44.876,44.896,44.7631,44.7698,77006.0
2015-12-01 11:30:00,67.41,67.42,67.18,67.22,103442.0,44.7698,44.7764,44.617,44.6436,103442.0
2015-12-01 12:00:00,67.22,67.24,67.11,67.12,91452.0,44.6436,44.6569,44.5705,44.5772,91452.0
2015-12-01 12:30:00,67.12,67.22,67.1,67.13,111954.0,44.5772,44.6436,44.5639,44.5838,111954.0
2015-12-01 13:00:00,67.12,67.14,67.0,67.01,93729.0,44.5772,44.5905,44.4975,44.5041,93729.0
2015-12-01 13:30:00,67.01,67.03,66.8,66.8,121264.0,44.5041,44.5174,44.3646,44.3646,121264.0
2015-12-01 14:00:00,66.8,66.83,66.76,66.8,112007.0,44.3646,44.3846,44.3381,44.3646,112007.0
2015-12-01 14:30:00,66.8,66.93,66.76,66.86,135441.0,44.3646,44.451,44.3381,44.4045,135441.0
2015-12-01 15:00:00,66.87,67.09,66.85,67.08,155509.0,44.4111,44.5572,44.3979,44.5506,155509.0
2015-12-01 15:30:00,67.08,67.49,67.08,67.41,422399.0,44.5506,44.8229,44.5506,44.7698,422399.0
2015-12-02 09:30:00,67.28,67.36,67.06,67.09,134081.0,44.6834,44.7366,44.5373,44.5572,134081.0
2015-12-02 10:00:00,67.12,67.21,66.84,66.84,59193.0,44.5772,44.6369,44.3912,44.3912,59193.0
2015-12-02 10:30:00,66.85,66.86,66.7,66.8,113685.0,44.3979,44.4045,44.2982,44.3646,113685.0
2015-12-02 11:00:00,66.79,66.84,66.7,66.72,100723.0,44.358,44.3912,44.2982,44.3115,100723.0
2015-12-02 11:30:00,66.71,66.8,66.67,66.68,93170.0,44.3049,44.3646,44.2783,44.285,93170.0
2015-12-02 12:00:00,66.68,66.71,66.53,66.65,91365.0,44.285,44.3049,44.1853,44.265,91365.0
2015-12-02 12:30:00,66.64,66.79,66.55,66.55,60447.0,44.2584,44.358,44.1986,44.1986,60447.0
2015-12-02 13:00:00,66.56,66.64,66.52,66.63,66771.0,44.2053,44.2584,44.1787,44.2517,66771.0
2015-12-02 13:30:00,66.65,66.68,66.52,66.57,110225.0,44.265,44.285,44.1787,44.2119,110225.0
2015-12-02 14:00:00,66.58,66.58,66.32,66.32,175480.0,44.2185,44.2185,44.0459,44.0459,175480.0
2015-12-02 14:30:00,66.32,66.41,66.27,66.32,184111.0,44.0459,44.1056,44.0127,44.0459,184111.0
2015-12-02 15:00:00,66.32,66.38,66.23,66.28,168507.0,44.0459,44.0857,43.9861,44.0193,168507.0
2015-12-02 15:30:00,66.28,66.32,66.05,66.13,537087.0,44.0193,44.0459,43.8665,43.9197,537087.0
2015-12-03 09:30:00,65.96,66.03,65.36,65.7,307370.0,43.8068,43.8533,43.4083,43.6341,307370.0
2015-12-03 10:00:00,65.69,65.74,65.56,65.59,160353.0,43.6275,43.6607,43.5411,43.561,160353.0
2015-12-03 10:30:00,65.59,65.73,65.45,65.69,234059.0,43.561,43.654,43.4681,43.6275,234059.0
2015-12-03 11:00:00,65.7,65.7,65.37,65.41,152142.0,43.6341,43.6341,43.4149,43.4415,152142.0
2015-12-03 11:30:00,65.41,65.41,65.18,65.31,201591.0,43.4415,43.4415,43.2887,43.3751,201591.0
2015-12-03 12:00:00,65.32,65.37,65.16,65.26,113182.0,43.3817,43.4149,43.2755,43.3419,113182.0
2015-12-03 12:30:00,65.26,65.33,65.12,65.31,115340.0,43.3419,43.3884,43.2489,43.3751,115340.0
2015-12-03 13:00:00,65.31,65.63,65.28,65.62,125134.0,43.3751,43.5876,43.3552,43.581,125134.0
2015-12-03 13:30:00,65.64,65.65,65.4,65.47,120854.0,43.5942,43.6009,43.4348,43.4813,120854.0
2015-12-03 14:00:00,65.47,65.5,65.33,65.36,142508.0,43.4813,43.5013,43.3884,43.4083,142508.0
2015-12-03 14:30:00,65.36,65.37,65.22,65.28,158607.0,43.4083,43.4149,43.3153,43.3552,158607.0
2015-12-03 15:00:00,65.28,65.36,65.21,65.23,169003.0,43.3552,43.4083,43.3087,43.3219,169003.0
2015-12-03 15:30:00,65.22,65.23,65.04,65.19,443096.0,43.3153,43.3219,43.1958,43.2954,443096.0
2015-12-04 09:30:00,65.54,66.09,65.44,65.9,230847.0,43.5278,43.8931,43.4614,43.7669,230847.0
2015-12-04 10:00:00,65.91,66.24,65.76,66.16,201207.0,43.7736,43.9927,43.6739,43.9396,201207.0
2015-12-04 10:30:00,66.15,66.21,66.06,66.18,180617.0,43.933,43.9728,43.8732,43.9529,180617.0
2015-12-04 11:00:00,66.17,66.26,65.9,65.92,150162.0,43.9462,44.006,43.7669,43.7802,150162.0
2015-12-04 11:30:00,65.91,66.08,65.9,65.93,89888.0,43.7736,43.8865,43.7669,43.7868,89888.0
2015-12-04 12:00:00,65.92,65.92,65.71,65.75,129677.0,43.7802,43.7802,43.6407,43.6673,129677.0
2015-12-04 12:30:00,65.76,66.24,65.76,66.2,113592.0,43.6739,43.9927,43.6739,43.9662,113592.0
2015-12-04 13:00:00,66.21,66.43,66.19,66.4,122038.0,43.9728,44.1189,43.9595,44.099,122038.0
2015-12-04 13:30:00,66.4,66.46,66.27,66.3,116353.0,44.099,44.1388,44.0127,44.0326,116353.0
2015-12-04 14:00:00,66.3,66.5,66.23,66.47,155448.0,44.0326,44.1654,43.9861,44.1455,155448.0
2015-12-04 14:30:00,66.47,66.52,66.41,66.49,181101.0,44.1455,44.1787,44.1056,44.1588,181101.0
2015-12-04 15:00:00,66.5,66.69,66.48,66.55,210927.0,44.1654,44.2916,44.1521,44.1986,210927.0
2015-12-04 15:30:00,66.56,66.63,66.46,66.58,396705.0,44.2053,44.2517,44.1388,44.2185,396705.0
2015-12-07 09:30:00,66.36,66.6,66.34,66.47,178547.0,44.0724,44.2318,44.0591,44.1455,178547.0
2015-12-07 10:00:00,66.47,66.58,66.4,66.51,146336.0,44.1455,44.2185,44.099,44.172,146336.0
2015-12-07 10:30:00,66.51,66.58,66.05,66.28,212200.0,44.172,44.2185,43.8665,44.0193,212200.0
2015-12-07 11:00:00,66.27,66.46,66.22,66.28,214549.0,44.0127,44.1388,43.9794,44.0193,214549.0
2015-12-07 11:30:00,66.28,66.37,66.2,66.31,77075.0,44.0193,44.0791,43.9662,44.0392,77075.0
2015-12-07 12:00:00,66.33,66.36,66.13,66.18,125002.0,44.0525,44.0724,43.9197,43.9529,125002.0
2015-12-07 12:30:00,66.17,66.22,66.01,66.16,110291.0,43.9462,43.9794,43.84,43.9396,110291.0
2015-12-07 13:00:00,66.17,66.27,66.08,66.14,92143.0,43.9462,44.0127,43.8865,43.9263,92143.0
2015-12-07 13:30:00,66.14,66.23,66.07,66.23,92704.0,43.9263,43.9861,43.8798,43.9861,92704.0
2015-12-07 14:00:00,66.22,66.37,66.18,66.25,75817.0,43.9794,44.0791,43.9529,43.9994,75817.0
2015-12-07 14:30:00,66.25,66.28,66.12,66.15,126262.0,43.9994,44.0193,43.913,43.933,126262.0
2015-12-07 15:00:00,66.13,66.33,66.08,66.18,226407.0,43.9197,44.0525,43.8865,43.9529,226407.0
2015-12-07 15:30:00,66.18,66.21,66.07,66.15,707304.0,43.9529,43.9728,43.8798,43.933,707304.0
2015-12-08 09:30:00,66.0,66.18,65.61,65.73,229019.0,43.8333,43.9529,43.5743,43.654,229019.0
2015-12-08 10:00:00,65.74,65.83,65.28,65.28,191830.0,43.6607,43.7204,43.3552,43.3552,191830.0
2015-12-08 10:30:00,65.28,65.54,65.22,65.54,212185.0,43.3552,43.5278,43.3153,43.5278,212185.0
2015-12-08 11:00:00,65.55,65.73,65.38,65.38,113678.0,43.5345,43.654,43.4216,43.4216,113678.0
2015-12-08 11:30:00,65.39,65.43,65.24,65.41,144292.0,43.4282,43.4548,43.3286,43.4415,144292.0
2015-12-08 12:00:00,65.4,65.4,65.19,65.19,91953.0,43.4348,43.4348,43.2954,43.2954,91953.0
2015-12-08 12:30:00,65.19,65.33,65.16,65.21,73252.0,43.2954,43.3884,43.2755,43.3087,73252.0
2015-12-08 13:00:00,65.22,65.35,65.21,65.3,83904.0,43.3153,43.4016,43.3087,43.3684,83904.0
2015-12-08 13:30:00,65.31,65.59,65.3,65.59,104340.0,43.3751,43.561,43.3684,43.561,104340.0
2015-12-08 14:00:00,65.6,65.81,65.6,65.77,161766.0,43.5677,43.7071,43.5677,43.6806,161766.0
2015-12-08 14:30:00,65.78,65.86,65.73,65.74,129722.0,43.6872,43.7404,43.654,43.6607,129722.0
2015-12-08 15:00:00,65.74,65.8,65.67,65.76,153453.0,43.6607,43.7005,43.6142,43.6739,153453.0
2015-12-08 15:30:00,65.75,65.99,65.71,65.9,647595.0,43.6673,43.8267,43.6407,43.7669,647595.0
2015-12-09 09:30:00,65.65,66.41,65.4,66.37,296436.0,43.6009,44.1056,43.4348,44.0791,296436.0
2015-12-09 10:00:00,66.35,66.6,66.25,66.57,183540.0,44.0658,44.2318,43.9994,44.2119,183540.0
2015-12-09 10:30:00,66.57,66.72,66.48,66.51,190407.0,44.2119,44.3115,44.1521,44.172,190407.0
2015-12-09 11:00:00,66.51,66.64,66.42,66.44,166921.0,44.172,44.2584,44.1123,44.1256,166921.0
2015-12-09 11:30:00,66.45,66.66,66.34,66.4,163153.0,44.1322,44.2717,44.0591,44.099,163153.0
2015-12-09 12:00:00,66.4,66.63,66.34,66.34,153016.0,44.099,44.2517,44.0591,44.0591,153016.0
2015-12-09 12:30:00,66.34,66.37,66.06,66.15,193580.0,44.0591,44.0791,43.8732,43.933,193580.0
2015-12-09 13:00:00,66.14,66.27,65.99,66.15,162666.0,43.9263,44.0127,43.8267,43.933,162666.0
2015-12-09 13:30:00,66.15,66.21,66.06,66.1,119558.0,43.933,43.9728,43.8732,43.8997,119558.0
2015-12-09 14:00:00,66.12,66.33,66.06,66.25,138633.0,43.913,44.0525,43.8732,43.9994,138633.0
2015-12-09 14:30:00,66.24,66.43,66.16,66.2,126944.0,43.9927,44.1189,43.9396,43.9662,126944.0
2015-12-09 15:00:00,66.2,66.26,66.09,66.21,155951.0,43.9662,44.006,43.8931,43.9728,155951.0
2015-12-09 15:30:00,66.22,66.38,66.13,66.2,279201.0,43.9794,44.0857,43.9197,43.9662,279201.0
2015-12-10 09:30:00,66.13,66.24,65.59,65.59,243720.0,43.9197,43.9927,43.561,43.561,243720.0
2015-12-10 10:00:00,65.58,65.82,65.54,65.8,121453.0,43.5544,43.7138,43.5278,43.7005,121453.0
2015-12-10 10:30:00,65.81,66.02,65.67,65.72,130769.0,43.7071,43.8466,43.6142,43.6474,130769.0
2015-12-10 11:00:00,65.71,65.73,65.47,65.54,112389.0,43.6407,43.654,43.4813,43.5278,112389.0
2015-12-10 11:30:00,65.54,65.65,65.48,65.59,87888.0,43.5278,43.6009,43.488,43.561,87888.0
2015-12-10 12:00:00,65.59,65.62,65.35,65.36,74535.0,43.561,43.581,43.4016,43.4083,74535.0
2015-12-10 12:30:00,65.36,65.4,65.25,65.38,74199.0,43.4083,43.4348,43.3352,43.4216,74199.0
2015-12-10 13:00:00,65.39,65.42,65.29,65.33,76994.0,43.4282,43.4481,43.3618,43.3884,76994.0
2015-12-10 13:30:00,65.32,65.52,65.32,65.46,58335.0,43.3817,43.5145,43.3817,43.4747,58335.0
2015-12-10 14:00:00,65.47,65.6,65.43,65.6,59620.0,43.4813,43.5677,43.4548,43.5677,59620.0
2015-12-10 14:30:00,65.61,65.71,65.52,65.67,168315.0,43.5743,43.6407,43.5145,43.6142,168315.0
2015-12-10 15:00:00,65.67,65.69,65.23,65.31,136729.0,43.6142,43.6275,43.3219,43.3751,136729.0
2015-12-10 15:30:00,65.31,65.32,65.14,65.2,214263.0,43.3751,43.3817,43.2622,43.302,214263.0
2015-12-11 09:30:00,64.92,65.04,64.54,64.94,172959.0,43.1161,43.1958,42.8637,43.1293,172959.0
2015-12-11 10:00:00,65.0,65.44,64.97,65.35,103405.0,43.1692,43.4614,43.1493,43.4016,103405.0
2015-12-11 10:30:00,65.37,65.45,64.85,64.86,102267.0,43.4149,43.4681,43.0696,43.0762,102267.0
2015-12-11 11:00:00,64.86,65.06,64.8,64.86,113164.0,43.0762,43.209,43.0364,43.0762,113164.0
2015-12-11 11:30:00,64.86,65.13,64.84,65.0,146272.0,43.0762,43.2555,43.0629,43.1692,146272.0
2015-12-11 12:00:00,65.0,65.02,64.87,64.95,105812.0,43.1692,43.1825,43.0829,43.136,105812.0
2015-12-11 12:30:00,64.96,65.21,64.86,65.21,73241.0,43.1426,43.3087,43.0762,43.3087,73241.0
2015-12-11 13:00:00,65.23,65.27,64.94,64.95,49801.0,43.3219,43.3485,43.1293,43.136,49801.0
2015-12-11 13:30:00,64.93,65.12,64.92,65.02,78452.0,43.1227,43.2489,43.1161,43.1825,78452.0
2015-12-11 14:00:00,65.01,65.15,64.89,64.95,132977.0,43.1758,43.2688,43.0961,43.136,132977.0
2015-12-11 14:30:00,64.96,65.15,64.92,65.07,90839.0,43.1426,43.2688,43.1161,43.2157,90839.0
2015-12-11 15:00:00,65.08,65.12,64.8,64.89,147286.0,43.2223,43.2489,43.0364,43.0961,147286.0
2015-12-11 15:30:00,64.89,64.92,64.81,64.89,350241.0,43.0961,43.1161,43.043,43.0961,350241.0
2015-12-14 09:30:00,64.81,65.0,64.63,64.72,267569.0,43.043,43.1692,42.9235,42.9832,267569.0
2015-12-14 10:00:00,64.72,65.2,64.55,64.61,180702.0,42.9832,43.302,42.8703,42.9102,180702.0
2015-12-14 10:30:00,64.63,64.84,64.57,64.67,181020.0,42.9235,43.0629,42.8836,42.95,181020.0
2015-12-14 11:00:00,64.66,64.75,64.58,64.68,142038.0,42.9434,43.0032,42.8903,42.9567,142038.0
2015-12-14 11:30:00,64.67,64.76,64.55,64.66,152033.0,42.95,43.0098,42.8703,42.9434,152033.0
2015-12-14 12:00:00,64.67,64.89,64.56,64.85,128632.0,42.95,43.0961,42.877,43.0696,128632.0
2015-12-14 12:30:00,64.86,65.04,64.74,65.03,90774.0,43.0762,43.1958,42.9965,43.1891,90774.0
2015-12-14 13:00:00,65.01,65.06,64.78,64.89,98462.0,43.1758,43.209,43.0231,43.0961,98462.0
2015-12-14 13:30:00,64.89,64.99,64.79,64.99,82551.0,43.0961,43.1626,43.0297,43.1626,82551.0
2015-12-14 14:00:00,64.99,65.17,64.95,65.09,127979.0,43.1626,43.2821,43.136,43.229,127979.0
2015-12-14 14:30:00,65.08,65.18,65.03,65.14,100167.0,43.2223,43.2887,43.1891,43.2622,100167.0
2015-12-14 15:00:00,65.14,65.16,65.0,65.1,141355.0,43.2622,43.2755,43.1692,43.2356,141355.0
2015-12-14 15:30:00,65.09,65.44,65.08,65.42,354359.0,43.229,43.4614,43.2223,43.4481,354359.0
2015-12-15 09:30:00,65.6,66.1,65.42,66.07,159254.0,43.5677,43.8997,43.4481,43.8798,159254.0
2015-12-15 10:00:00,66.1,66.37,65.94,66.34,176377.0,43.8997,44.0791,43.7935,44.0591,176377.0
2015-12-15 10:30:00,66.33,66.48,66.26,66.4,123451.0,44.0525,44.1521,44.006,44.099,123451.0
2015-12-15 11:00:00,66.39,66.7,66.38,66.4,126832.0,44.0923,44.2982,44.0857,44.099,126832.0
2015-12-15 11:30:00,66.4,66.47,66.23,66.25,114847.0,44.099,44.1455,43.9861,43.9994,114847.0
2015-12-15 12:00:00,66.24,66.29,66.19,66.27,122831.0,43.9927,44.0259,43.9595,44.0127,122831.0
2015-12-15 12:30:00,66.26,66.59,66.26,66.48,97406.0,44.006,44.2252,44.006,44.1521,97406.0
2015-12-15 13:00:00,66.49,66.51,66.31,66.42,82389.0,44.1588,44.172,44.0392,44.1123,82389.0
2015-12-15 13:30:00,66.41,66.51,66.36,66.48,68106.0,44.1056,44.172,44.0724,44.1521,68106.0
2015-12-15 14:00:00,66.47,66.47,66.34,66.4,114493.0,44.1455,44.1455,44.0591,44.099,114493.0
2015-12-15 14:30:00,66.4,66.5,66.38,66.4,98686.0,44.099,44.1654,44.0857,44.099,98686.0
2015-12-15 15:00:00,66.4,66.41,66.11,66.12,140587.0,44.099,44.1056,43.9064,43.913,140587.0
2015-12-15 15:30:00,66.12,66.25,66.1,66.15,314613.0,43.913,43.9994,43.8997,43.933,314613.0
2015-12-16 09:30:00,66.5,66.96,66.37,66.81,157518.0,44.1654,44.4709,44.0791,44.3713,157518.0
2015-12-16 10:00:00,66.83,66.98,66.76,66.97,167787.0,44.3846,44.4842,44.3381,44.4776,167787.0
2015-12-16 10:30:00,66.96,67.04,66.84,66.95,98099.0,44.4709,44.524,44.3912,44.4643,98099.0
2015-12-16 11:00:00,66.95,67.06,66.84,67.04,104544.0,44.4643,44.5373,44.3912,44.524,104544.0
2015-12-16 11:30:00,67.04,67.16,66.97,67.1,127633.0,44.524,44.6037,44.4776,44.5639,127633.0
2015-12-16 12:00:00,67.1,67.14,66.94,66.95,140562.0,44.5639,44.5905,44.4576,44.4643,140562.0
2015-12-16 12:30:00,66.95,66.96,66.77,66.81,115074.0,44.4643,44.4709,44.3447,44.3713,115074.0
2015-12-16 13:00:00,66.82,66.93,66.57,66.59,150979.0,44.3779,44.451,44.2119,44.2252,150979.0
2015-12-16 13:30:00,66.59,66.79,66.31,66.79,239156.0,44.2252,44.358,44.0392,44.358,239156.0
2015-12-16 14:00:00,66.79,66.96,66.37,66.92,189087.0,44.358,44.4709,44.0791,44.4443,189087.0
2015-12-16 14:30:00,66.9,67.25,66.86,67.23,239645.0,44.4311,44.6635,44.4045,44.6502,239645.0
2015-12-16 15:00:00,67.23,67.37,67.15,67.37,342586.0,44.6502,44.7432,44.5971,44.7432,342586.0
2015-12-16 15:30:00,67.37,67.63,67.37,67.57,487140.0,44.7432,44.9159,44.7432,44.876,487140.0
2015-12-17 09:30:00,67.5,67.55,67.1,67.24,134050.0,44.8295,44.8628,44.5639,44.6569,134050.0
2015-12-17 10:00:00,67.25,67.35,67.12,67.35,111689.0,44.6635,44.7299,44.5772,44.7299,111689.0
2015-12-17 10:30:00,67.33,67.54,67.33,67.54,94712.0,44.7166,44.8561,44.7166,44.8561,94712.0
2015-12-17 11:00:00,67.53,67.53,67.2,67.34,120852.0,44.8495,44.8495,44.6303,44.7233,120852.0
2015-12-17 11:30:00,67.34,67.55,67.3,67.48,100533.0,44.7233,44.8628,44.6967,44.8163,100533.0
2015-12-17 12:00:00,67.49,67.62,67.37,67.59,118435.0,44.8229,44.9092,44.7432,44.8893,118435.0
2015-12-17 12:30:00,67.6,67.65,67.29,67.35,81414.0,44.896,44.9292,44.6901,44.7299,81414.0
2015-12-17 13:00:00,67.36,67.47,67.3,67.4,89812.0,44.7366,44.8096,44.6967,44.7631,89812.0
2015-12-17 13:30:00,67.4,67.62,67.38,67.58,70259.0,44.7631,44.9092,44.7498,44.8827,70259.0
2015-12-17 14:00:00,67.6,67.8,67.56,67.68,135350.0,44.896,45.0288,44.8694,44.9491,135350.0
2015-12-17 14:30:00,67.68,67.73,67.57,67.64,711280.0,44.9491,44.9823,44.876,44.9225,711280.0
2015-12-17 15:00:00,67.64,67.91,67.6,67.87,186235.0,44.9225,45.1018,44.896,45.0753,186235.0
2015-12-17 15:30:00,67.86,67.97,67.52,67.53,316042.0,45.0686,45.1417,44.8428,44.8495,316042.0
2015-12-18 09:30:00,67.22,67.42,66.88,66.89,550262.0,44.6436,44.7764,44.4178,44.4244,550262.0
2015-12-18 10:00:00,66.9,67.02,66.81,66.83,152268.0,44.4311,44.5108,44.3713,44.3846,152268.0
2015-12-18 10:30:00,66.83,66.88,66.53,66.72,128552.0,44.3846,44.4178,44.1853,44.3115,128552.0
2015-12-18 11:00:00,66.72,66.79,66.62,66.62,76289.0,44.3115,44.358,44.2451,44.2451,76289.0
2015-12-18 11:30:00,66.62,66.89,66.62,66.84,83835.0,44.2451,44.4244,44.2451,44.3912,83835.0
2015-12-18 12:00:00,66.86,66.89,66.72,66.85,82498.0,44.4045,44.4244,44.3115,44.3979,82498.0
2015-12-18 12:30:00,66.84,67.05,66.82,66.97,89663.0,44.3912,44.5307,44.3779,44.4776,89663.0
2015-12-18 13:00:00,66.98,67.14,66.95,67.07,53501.0,44.4842,44.5905,44.4643,44.544,53501.0
2015-12-18 13:30:00,67.08,67.18,67.03,67.1,63188.0,44.5506,44.617,44.5174,44.5639,63188.0
2015-12-18 14:00:00,67.12,67.31,67.06,67.27,120764.0,44.5772,44.7034,44.5373,44.6768,120764.0
2015-12-18 14:30:00,67.28,67.45,67.2,67.35,199868.0,44.6834,44.7963,44.6303,44.7299,199868.0
2015-12-18 15:00:00,67.34,67.4,67.1,67.17,216350.0,44.7233,44.7631,44.5639,44.6104,216350.0
2015-12-18 15:30:00,67.16,67.21,66.69,66.83,861264.0,44.6037,44.6369,44.2916,44.3846,861264.0
2015-12-21 09:30:00,67.38,67.44,67.02,67.22,175163.0,44.7498,44.7897,44.5108,44.6436,175163.0
2015-12-21 10:00:00,67.23,67.3,66.86,67.06,124566.0,44.6502,44.6967,44.4045,44.5373,124566.0
2015-12-21 10:30:00,67.08,67.12,66.87,66.87,124259.0,44.5506,44.5772,44.4111,44.4111,124259.0
2015-12-21 11:00:00,66.86,66.89,66.57,66.61,104944.0,44.4045,44.4244,44.2119,44.2385,104944.0
2015-12-21 11:30:00,66.61,66.61,66.36,66.42,109679.0,44.2385,44.2385,44.0724,44.1123,109679.0
2015-12-21 12:00:00,66.44,66.46,66.18,66.2,88707.0,44.1256,44.1388,43.9529,43.9662,88707.0
2015-12-21 12:30:00,66.21,66.42,66.21,66.4,80940.0,43.9728,44.1123,43.9728,44.099,80940.0
2015-12-21 13:00:00,66.4,66.5,66.3,66.48,85915.0,44.099,44.1654,44.0326,44.1521,85915.0
2015-12-21 13:30:00,66.49,66.56,66.43,66.48,113958.0,44.1588,44.2053,44.1189,44.1521,113958.0
2015-12-21 14:00:00,66.47,66.59,66.47,66.5,94271.0,44.1455,44.2252,44.1455,44.1654,94271.0
2015-12-21 14:30:00,66.49,66.49,66.32,66.36,104526.0,44.1588,44.1588,44.0459,44.0724,104526.0
2015-12-21 15:00:00,66.36,66.49,66.24,66.3,187289.0,44.0724,44.1588,43.9927,44.0326,187289.0
2015-12-21 15:30:00,66.29,66.6,66.21,66.56,433674.0,44.0259,44.2318,43.9728,44.2053,433674.0
2015-12-22 09:30:00,66.87,67.1,66.36,66.55,171200.0,44.4111,44.5639,44.0724,44.1986,171200.0
2015-12-22 10:00:00,66.62,66.69,66.16,66.27,115982.0,44.2451,44.2916,43.9396,44.0127,115982.0
2015-12-22 10:30:00,66.29,66.65,66.28,66.64,72319.0,44.0259,44.265,44.0193,44.2584,72319.0
2015-12-22 11:00:00,66.64,66.66,66.42,66.55,64301.0,44.2584,44.2717,44.1123,44.1986,64301.0
2015-12-22 11:30:00,66.55,66.82,66.54,66.69,75692.0,44.1986,44.3779,44.192,44.2916,75692.0
2015-12-22 12:00:00,66.69,66.83,66.61,66.73,84560.0,44.2916,44.3846,44.2385,44.3182,84560.0
2015-12-22 12:30:00,66.73,66.84,66.64,66.8,68761.0,44.3182,44.3912,44.2584,44.3646,68761.0
2015-12-22 13:00:00,66.8,66.91,66.74,66.79,104665.0,44.3646,44.4377,44.3248,44.358,104665.0
2015-12-22 13:30:00,66.8,66.92,66.68,66.9,47909.0,44.3646,44.4443,44.285,44.4311,47909.0
2015-12-22 14:00:00,66.89,66.93,66.8,66.9,93271.0,44.4244,44.451,44.3646,44.4311,93271.0
2015-12-22 14:30:00,66.9,66.92,66.77,66.92,124577.0,44.4311,44.4443,44.3447,44.4443,124577.0
2015-12-22 15:00:00,66.92,67.2,66.89,67.14,164167.0,44.4443,44.6303,44.4244,44.5905,164167.0
2015-12-22 15:30:00,67.15,67.23,67.01,67.13,375214.0,44.5971,44.6502,44.5041,44.5838,375214.0
2015-12-23 09:30:00,67.2,67.62,67.2,67.52,130175.0,44.6303,44.9092,44.6303,44.8428,130175.0
2015-12-23 10:00:00,67.56,67.67,67.36,67.37,108264.0,44.8694,44.9425,44.7366,44.7432,108264.0
2015-12-23 10:30:00,67.37,67.52,67.32,67.41,166878.0,44.7432,44.8428,44.71,44.7698,166878.0
2015-12-23 11:00:00,67.4,67.64,67.39,67.59,215832.0,44.7631,44.9225,44.7565,44.8893,215832.0
2015-12-23 11:30:00,67.59,67.62,67.43,67.55,94195.0,44.8893,44.9092,44.7831,44.8628,94195.0
2015-12-23 12:00:00,67.54,67.72,67.51,67.6,134075.0,44.8561,44.9757,44.8362,44.896,134075.0
2015-12-23 12:30:00,67.59,67.77,67.57,67.75,90060.0,44.8893,45.0089,44.876,44.9956,90060.0
2015-12-23 13:00:00,67.75,67.75,67.66,67.72,85024.0,44.9956,44.9956,44.9358,44.9757,85024.0
2015-12-23 13:30:00,67.71,67.86,67.68,67.85,96174.0,44.969,45.0686,44.9491,45.062,96174.0
2015-12-23 14:00:00,67.84,67.87,67.74,67.83,184236.0,45.0554,45.0753,44.9889,45.0487,184236.0
2015-12-23 14:30:00,67.84,68.14,67.83,68.1,243017.0,45.0554,45.2546,45.0487,45.228,243017.0
2015-12-23 15:00:00,68.1,68.13,67.98,68.08,125521.0,45.228,45.248,45.1483,45.2147,125521.0
2015-12-23 15:30:00,68.07,68.11,68.0,68.08,255009.0,45.2081,45.2347,45.1616,45.2147,255009.0
2015-12-24 09:30:00,67.96,68.04,67.76,67.77,105466.0,45.1351,45.1882,45.0022,45.0089,105466.0
2015-12-24 10:00:00,67.77,67.99,67.72,67.9,65129.0,45.0089,45.155,44.9757,45.0952,65129.0
2015-12-24 10:30:00,67.9,68.0,67.86,67.9,65087.0,45.0952,45.1616,45.0686,45.0952,65087.0
2015-12-24 11:00:00,67.91,67.91,67.69,67.69,70704.0,45.1018,45.1018,44.9557,44.9557,70704.0
2015-12-24 11:30:00,67.7,67.81,67.65,67.79,51959.0,44.9624,45.0354,44.9292,45.0221,51959.0
2015-12-24 12:00:00,67.79,67.84,67.72,67.84,50754.0,45.0221,45.0554,44.9757,45.0554,50754.0
2015-12-24 12:30:00,67.85,67.98,67.74,67.74,123983.0,45.062,45.1483,44.9889,44.9889,123983.0
2015-12-28 09:30:00,67.66,67.76,67.5,67.59,66815.0,44.9358,45.0022,44.8295,44.8893,66815.0
2015-12-28 10:00:00,67.6,67.6,67.42,67.52,102949.0,44.896,44.896,44.7764,44.8428,102949.0
2015-12-28 10:30:00,67.51,67.7,67.49,67.69,63257.0,44.8362,44.9624,44.8229,44.9557,63257.0
2015-12-28 11:00:00,67.67,67.86,67.64,67.68,95303.0,44.9425,45.0686,44.9225,44.9491,95303.0
2015-12-28 11:30:00,67.68,67.7,67.55,67.69,155210.0,44.9491,44.9624,44.8628,44.9557,155210.0
2015-12-28 12:00:00,67.69,67.77,67.67,67.7,77176.0,44.9557,45.0089,44.9425,44.9624,77176.0
2015-12-28 12:30:00,67.7,67.71,67.54,67.57,78002.0,44.9624,44.969,44.8561,44.876,78002.0
2015-12-28 13:00:00,67.58,67.68,67.56,67.6,82426.0,44.8827,44.9491,44.8694,44.896,82426.0
2015-12-28 13:30:00,67.6,67.62,67.51,67.55,62488.0,44.896,44.9092,44.8362,44.8628,62488.0
2015-12-28 14:00:00,67.55,67.57,67.45,67.49,208647.0,44.8628,44.876,44.7963,44.8229,208647.0
2015-12-28 14:30:00,67.51,67.77,67.49,67.74,155515.0,44.8362,45.0089,44.8229,44.9889,155515.0
2015-12-28 15:00:00,67.75,67.98,67.72,67.98,143500.0,44.9956,45.1483,44.9757,45.1483,143500.0
2015-12-28 15:30:00,67.99,68.0,67.8,67.86,227404.0,45.155,45.1616,45.0288,45.0686,227404.0
2015-12-29 09:30:00,68.01,68.31,67.95,68.1,118689.0,45.1683,45.3675,45.1284,45.228,118689.0
2015-12-29 10:00:00,68.1,68.25,68.1,68.22,54780.0,45.228,45.3277,45.228,45.3077,54780.0
2015-12-29 10:30:00,68.25,68.36,68.17,68.35,71721.0,45.3277,45.4007,45.2745,45.3941,71721.0
2015-12-29 11:00:00,68.35,68.65,68.32,68.65,92116.0,45.3941,45.5933,45.3741,45.5933,92116.0
2015-12-29 11:30:00,68.65,68.72,68.56,68.67,172812.0,45.5933,45.6398,45.5335,45.6066,172812.0
2015-12-29 12:00:00,68.66,68.83,68.61,68.82,85185.0,45.6,45.7129,45.5667,45.7062,85185.0
2015-12-29 12:30:00,68.82,68.87,68.61,68.61,104293.0,45.7062,45.7394,45.5667,45.5667,104293.0
2015-12-29 13:00:00,68.61,68.67,68.56,68.61,72880.0,45.5667,45.6066,45.5335,45.5667,72880.0
2015-12-29 13:30:00,68.6,68.63,68.53,68.57,70947.0,45.5601,45.58,45.5136,45.5402,70947.0
2015-12-29 14:00:00,68.57,68.62,68.44,68.52,100762.0,45.5402,45.5734,45.4538,45.507,100762.0
2015-12-29 14:30:00,68.51,68.54,68.47,68.51,89936.0,45.5003,45.5203,45.4738,45.5003,89936.0
2015-12-29 15:00:00,68.52,68.58,68.49,68.51,93276.0,45.507,45.5468,45.487,45.5003,93276.0
2015-12-29 15:30:00,68.51,68.68,68.46,68.63,415523.0,45.5003,45.6132,45.4671,45.58,415523.0
2015-12-30 09:30:00,68.54,68.75,68.54,68.72,80184.0,45.5203,45.6597,45.5203,45.6398,80184.0
2015-12-30 10:00:00,68.74,68.81,68.63,68.68,100062.0,45.6531,45.6996,45.58,45.6132,100062.0
2015-12-30 10:30:00,68.68,68.74,68.38,68.38,163646.0,45.6132,45.6531,45.414,45.414,163646.0
2015-12-30 11:00:00,68.39,68.54,68.38,68.46,66496.0,45.4206,45.5203,45.414,45.4671,66496.0
2015-12-30 11:30:00,68.46,68.48,68.35,68.39,58952.0,45.4671,45.4804,45.3941,45.4206,58952.0
2015-12-30 12:00:00,68.4,68.58,68.4,68.54,53905.0,45.4273,45.5468,45.4273,45.5203,53905.0
2015-12-30 12:30:00,68.55,68.59,68.48,68.57,68233.0,45.5269,45.5535,45.4804,45.5402,68233.0
2015-12-30 13:00:00,68.58,68.67,68.58,68.67,41983.0,45.5468,45.6066,45.5468,45.6066,41983.0
2015-12-30 13:30:00,68.67,68.83,68.65,68.79,85558.0,45.6066,45.7129,45.5933,45.6863,85558.0
2015-12-30 14:00:00,68.79,68.91,68.79,68.89,70267.0,45.6863,45.766,45.6863,45.7527,70267.0
2015-12-30 14:30:00,68.89,68.92,68.84,68.89,84468.0,45.7527,45.7726,45.7195,45.7527,84468.0
2015-12-30 15:00:00,68.89,68.89,68.78,68.86,67173.0,45.7527,45.7527,45.6796,45.7328,67173.0
2015-12-30 15:30:00,68.85,68.86,68.61,68.7,275594.0,45.7261,45.7328,45.5667,45.6265,275594.0
2015-12-31 09:30:00,68.56,68.6,67.85,67.94,138956.0,45.5335,45.5601,45.062,45.1218,138956.0
2015-12-31 10:00:00,67.91,68.08,67.79,67.79,74249.0,45.1018,45.2147,45.0221,45.0221,74249.0
2015-12-31 10:30:00,67.78,67.79,67.35,67.4,120208.0,45.0155,45.0221,44.7299,44.7631,120208.0
2015-12-31 11:00:00,67.4,67.4,67.02,67.11,174925.0,44.7631,44.7631,44.5108,44.5705,174925.0
2015-12-31 11:30:00,67.08,67.45,67.04,67.39,109383.0,44.5506,44.7963,44.524,44.7565,109383.0
2015-12-31 12:00:00,67.41,67.56,67.38,67.49,76041.0,44.7698,44.8694,44.7498,44.8229,76041.0
2015-12-31 12:30:00,67.5,67.77,67.46,67.75,164082.0,44.8295,45.0089,44.803,44.9956,164082.0
2015-12-31 13:00:00,67.76,67.95,67.68,67.94,99800.0,45.0022,45.1284,44.9491,45.1218,99800.0
2015-12-31 13:30:00,67.95,67.97,67.85,67.93,55231.0,45.1284,45.1417,45.062,45.1151,55231.0
2015-12-31 14:00:00,67.93,68.0,67.78,67.85,58616.0,45.1151,45.1616,45.0155,45.062,58616.0
2015-12-31 14:30:00,67.85,67.85,67.72,67.73,62649.0,45.062,45.062,44.9757,44.9823,62649.0
2015-12-31 15:00:00,67.72,67.81,67.64,67.64,76806.0,44.9757,45.0354,44.9225,44.9225,76806.0
2015-12-31 15:30:00,67.64,67.8,67.63,67.63,306319.0,44.9225,45.0288,44.9159,44.9159,306319.0
2016-01-04 09:30:00,66.97,67.05,66.63,66.78,354349.0,44.4776,44.5307,44.2517,44.3514,354349.0
2016-01-04 10:00:00,66.76,67.02,66.58,66.7,232393.0,44.3381,44.5108,44.2185,44.2982,232393.0
2016-01-04 10:30:00,66.71,66.88,66.45,66.5,286162.0,44.3049,44.4178,44.1322,44.1654,286162.0
2016-01-04 11:00:00,66.51,66.6,66.33,66.59,179313.0,44.172,44.2318,44.0525,44.2252,179313.0
2016-01-04 11:30:00,66.58,66.84,66.56,66.65,174919.0,44.2185,44.3912,44.2053,44.265,174919.0
2016-01-04 12:00:00,66.64,66.94,66.58,66.89,175811.0,44.2584,44.4576,44.2185,44.4244,175811.0
2016-01-04 12:30:00,66.89,67.01,66.78,66.98,123087.0,44.4244,44.5041,44.3514,44.4842,123087.0
2016-01-04 13:00:00,66.99,67.09,66.95,67.03,182980.0,44.4908,44.5572,44.4643,44.5174,182980.0
2016-01-04 13:30:00,67.02,67.04,66.87,66.9,210190.0,44.5108,44.524,44.4111,44.4311,210190.0
2016-01-04 14:00:00,66.9,66.96,66.78,66.85,206625.0,44.4311,44.4709,44.3514,44.3979,206625.0
2016-01-04 14:30:00,66.85,66.97,66.71,66.96,170999.0,44.3979,44.4776,44.3049,44.4709,170999.0
2016-01-04 15:00:00,66.96,66.98,66.8,66.9,188830.0,44.4709,44.4842,44.3646,44.4311,188830.0
2016-01-04 15:30:00,66.89,67.51,66.89,67.51,537722.0,44.4244,44.8362,44.4244,44.8362,537722.0
2016-01-05 09:30:00,67.29,67.44,66.32,66.37,218471.0,44.6901,44.7897,44.0459,44.0791,218471.0
2016-01-05 10:00:00,66.38,66.46,66.25,66.43,259672.0,44.0857,44.1388,43.9994,44.1189,259672.0
2016-01-05 10:30:00,66.43,67.39,66.41,67.37,140935.0,44.1189,44.7565,44.1056,44.7432,140935.0
2016-01-05 11:00:00,67.37,67.44,67.13,67.28,120515.0,44.7432,44.7897,44.5838,44.6834,120515.0
2016-01-05 11:30:00,67.27,67.53,67.24,67.46,123605.0,44.6768,44.8495,44.6569,44.803,123605.0
2016-01-05 12:00:00,67.45,67.48,67.31,67.45,87217.0,44.7963,44.8163,44.7034,44.7963,87217.0
2016-01-05 12:30:00,67.45,67.62,67.42,67.58,84905.0,44.7963,44.9092,44.7764,44.8827,84905.0
2016-01-05 13:00:00,67.59,67.64,67.49,67.62,68335.0,44.8893,44.9225,44.8229,44.9092,68335.0
2016-01-05 13:30:00,67.61,67.79,67.6,67.75,127674.0,44.9026,45.0221,44.896,44.9956,127674.0
2016-01-05 14:00:00,67.76,67.81,67.7,67.75,91134.0,45.0022,45.0354,44.9624,44.9956,91134.0
2016-01-05 14:30:00,67.76,67.96,67.75,67.93,155274.0,45.0022,45.1351,44.9956,45.1151,155274.0
2016-01-05 15:00:00,67.93,68.1,67.82,68.04,209971.0,45.1151,45.228,45.0421,45.1882,209971.0
2016-01-05 15:30:00,68.04,68.12,67.92,68.06,335944.0,45.1882,45.2413,45.1085,45.2015,335944.0
2016-01-06 09:30:00,67.57,67.89,67.33,67.89,148622.0,44.876,45.0886,44.7166,45.0886,148622.0
2016-01-06 10:00:00,67.86,68.17,67.73,68.02,105685.0,45.0686,45.2745,44.9823,45.1749,105685.0
2016-01-06 10:30:00,68.02,68.1,67.88,67.9,174015.0,45.1749,45.228,45.0819,45.0952,174015.0
2016-01-06 11:00:00,67.93,68.45,67.89,68.3,122675.0,45.1151,45.4605,45.0886,45.3609,122675.0
2016-01-06 11:30:00,68.3,68.35,68.12,68.12,87562.0,45.3609,45.3941,45.2413,45.2413,87562.0
2016-01-06 12:00:00,68.13,68.36,68.06,68.35,89200.0,45.248,45.4007,45.2015,45.3941,89200.0
2016-01-06 12:30:00,68.34,68.47,68.29,68.45,133608.0,45.3874,45.4738,45.3542,45.4605,133608.0
2016-01-06 13:00:00,68.45,68.5,68.39,68.48,121405.0,45.4605,45.4937,45.4206,45.4804,121405.0
2016-01-06 13:30:00,68.48,68.7,68.44,68.68,118990.0,45.4804,45.6265,45.4538,45.6132,118990.0
2016-01-06 14:00:00,68.66,68.87,68.63,68.72,324430.0,45.6,45.7394,45.58,45.6398,324430.0
2016-01-06 14:30:00,68.72,68.84,68.33,68.35,154780.0,45.6398,45.7195,45.3808,45.3941,154780.0
2016-01-06 15:00:00,68.34,68.49,68.3,68.45,234661.0,45.3874,45.487,45.3609,45.4605,234661.0
2016-01-06 15:30:00,68.46,68.53,68.38,68.48,400293.0,45.4671,45.5136,45.414,45.4804,400293.0
2016-01-07 09:30:00,67.67,68.33,67.6,68.32,219132.0,44.9425,45.3808,44.896,45.3741,219132.0
2016-01-07 10:00:00,68.3,68.37,68.21,68.3,214791.0,45.3609,45.4073,45.3011,45.3609,214791.0
2016-01-07 10:30:00,68.31,68.64,68.25,68.48,200358.0,45.3675,45.5867,45.3277,45.4804,200358.0
2016-01-07 11:00:00,68.47,68.62,68.44,68.51,232256.0,45.4738,45.5734,45.4538,45.5003,232256.0
2016-01-07 11:30:00,68.51,68.69,68.4,68.5,209601.0,45.5003,45.6199,45.4273,45.4937,209601.0
2016-01-07 12:00:00,68.5,68.66,68.48,68.59,192963.0,45.4937,45.6,45.4804,45.5535,192963.0
2016-01-07 12:30:00,68.6,68.71,68.53,68.6,153784.0,45.5601,45.6332,45.5136,45.5601,153784.0
2016-01-07 13:00:00,68.61,68.62,68.37,68.49,237006.0,45.5667,45.5734,45.4073,45.487,237006.0
2016-01-07 13:30:00,68.49,68.68,68.4,68.61,200599.0,45.487,45.6132,45.4273,45.5667,200599.0
2016-01-07 14:00:00,68.61,68.63,68.49,68.56,221445.0,45.5667,45.58,45.487,45.5335,221445.0
2016-01-07 14:30:00,68.54,68.66,68.49,68.51,277850.0,45.5203,45.6,45.487,45.5003,277850.0
2016-01-07 15:00:00,68.5,68.57,68.44,68.48,508380.0,45.4937,45.5402,45.4538,45.4804,508380.0
2016-01-07 15:30:00,68.48,68.71,68.46,68.51,541807.0,45.4804,45.6332,45.4671,45.5003,541807.0
2016-01-08 09:30:00,68.48,69.2,68.38,69.2,421467.0,45.4804,45.9586,45.414,45.9586,421467.0
2016-01-08 10:00:00,69.2,69.29,69.06,69.19,433519.0,45.9586,46.0184,45.8656,45.9519,433519.0
2016-01-08 10:30:00,69.19,69.34,69.09,69.16,337547.0,45.9519,46.0516,45.8855,45.932,337547.0
2016-01-08 11:00:00,69.16,69.38,69.13,69.38,220573.0,45.932,46.0781,45.9121,46.0781,220573.0
2016-01-08 11:30:00,69.38,69.62,69.15,69.62,228574.0,46.0781,46.2375,45.9254,46.2375,228574.0
2016-01-08 12:00:00,69.62,69.81,69.59,69.8,218441.0,46.2375,46.3637,46.2176,46.3571,218441.0
2016-01-08 12:30:00,69.8,69.81,69.72,69.74,192634.0,46.3571,46.3637,46.3039,46.3172,192634.0
2016-01-08 13:00:00,69.74,69.81,69.7,69.81,246531.0,46.3172,46.3637,46.2907,46.3637,246531.0
2016-01-08 13:30:00,69.81,69.88,69.72,69.79,196718.0,46.3637,46.4102,46.3039,46.3504,196718.0
2016-01-08 14:00:00,69.79,69.9,69.69,69.73,276993.0,46.3504,46.4235,46.284,46.3106,276993.0
2016-01-08 14:30:00,69.72,69.83,69.72,69.76,317083.0,46.3039,46.377,46.3039,46.3305,317083.0
2016-01-08 15:00:00,69.75,69.76,69.59,69.65,416519.0,46.3239,46.3305,46.2176,46.2575,416519.0
2016-01-08 15:30:00,69.65,69.67,69.39,69.5,1118932.0,46.2575,46.2707,46.0848,46.1578,1118932.0
2016-01-11 09:30:00,69.59,69.91,69.39,69.71,253642.0,46.2176,46.4301,46.0848,46.2973,253642.0
2016-01-11 10:00:00,69.71,69.88,69.49,69.87,281583.0,46.2973,46.4102,46.1512,46.4036,281583.0
2016-01-11 10:30:00,69.88,69.89,69.7,69.74,221895.0,46.4102,46.4168,46.2907,46.3172,221895.0
2016-01-11 11:00:00,69.75,69.93,69.51,69.9,144264.0,46.3239,46.4434,46.1645,46.4235,144264.0
2016-01-11 11:30:00,69.9,69.91,69.7,69.83,134642.0,46.4235,46.4301,46.2907,46.377,134642.0
2016-01-11 12:00:00,69.83,69.86,69.73,69.8,265015.0,46.377,46.3969,46.3106,46.3571,265015.0
2016-01-11 12:30:00,69.79,69.85,69.75,69.78,152775.0,46.3504,46.3903,46.3239,46.3438,152775.0
2016-01-11 13:00:00,69.79,69.83,69.64,69.67,145707.0,46.3504,46.377,46.2508,46.2707,145707.0
2016-01-11 13:30:00,69.68,69.73,69.37,69.4,312552.0,46.2774,46.3106,46.0715,46.0914,312552.0
2016-01-11 14:00:00,69.41,69.59,69.32,69.52,259626.0,46.0981,46.2176,46.0383,46.1711,259626.0
2016-01-11 14:30:00,69.52,69.52,69.35,69.46,202331.0,46.1711,46.1711,46.0582,46.1313,202331.0
2016-01-11 15:00:00,69.47,69.53,69.31,69.45,238050.0,46.1379,46.1778,46.0316,46.1246,238050.0
2016-01-11 15:30:00,69.45,69.6,69.4,69.42,734680.0,46.1246,46.2242,46.0914,46.1047,734680.0
2016-01-12 09:30:00,69.64,69.88,68.61,68.91,362072.0,46.2508,46.4102,45.5667,45.766,362072.0
2016-01-12 10:00:00,68.91,68.91,68.61,68.64,301001.0,45.766,45.766,45.5667,45.5867,301001.0
2016-01-12 10:30:00,68.64,68.81,68.51,68.79,196371.0,45.5867,45.6996,45.5003,45.6863,196371.0
2016-01-12 11:00:00,68.78,69.08,68.7,68.96,179613.0,45.6796,45.8789,45.6265,45.7992,179613.0
2016-01-12 11:30:00,68.95,68.98,68.85,68.91,247010.0,45.7926,45.8125,45.7261,45.766,247010.0
2016-01-12 12:00:00,68.9,68.98,68.86,68.88,198829.0,45.7593,45.8125,45.7328,45.7461,198829.0
2016-01-12 12:30:00,68.88,68.94,68.81,68.86,207613.0,45.7461,45.7859,45.6996,45.7328,207613.0
2016-01-12 13:00:00,68.89,69.03,68.85,68.89,259316.0,45.7527,45.8457,45.7261,45.7527,259316.0
2016-01-12 13:30:00,68.88,69.03,68.85,68.86,166127.0,45.7461,45.8457,45.7261,45.7328,166127.0
2016-01-12 14:00:00,68.86,68.92,68.79,68.81,214012.0,45.7328,45.7726,45.6863,45.6996,214012.0
2016-01-12 14:30:00,68.8,68.92,68.77,68.8,179846.0,45.6929,45.7726,45.673,45.6929,179846.0
2016-01-12 15:00:00,68.8,68.85,68.59,68.79,450905.0,45.6929,45.7261,45.5535,45.6863,450905.0
2016-01-12 15:30:00,68.77,69.1,68.75,68.9,649172.0,45.673,45.8922,45.6597,45.7593,649172.0
2016-01-13 09:30:00,69.04,69.45,68.99,69.43,227112.0,45.8523,46.1246,45.8191,46.1113,227112.0
2016-01-13 10:00:00,69.45,69.45,69.0,69.19,247291.0,46.1246,46.1246,45.8258,45.9519,247291.0
2016-01-13 10:30:00,69.16,69.2,68.86,69.1,305674.0,45.932,45.9586,45.7328,45.8922,305674.0
2016-01-13 11:00:00,69.1,69.37,69.06,69.37,134522.0,45.8922,46.0715,45.8656,46.0715,134522.0
2016-01-13 11:30:00,69.35,69.39,69.21,69.32,90894.0,46.0582,46.0848,45.9652,46.0383,90894.0
2016-01-13 12:00:00,69.32,69.38,69.13,69.3,100505.0,46.0383,46.0781,45.9121,46.025,100505.0
2016-01-13 12:30:00,69.3,69.32,69.13,69.2,88676.0,46.025,46.0383,45.9121,45.9586,88676.0
2016-01-13 13:00:00,69.19,69.38,69.14,69.3,125715.0,45.9519,46.0781,45.9187,46.025,125715.0
2016-01-13 13:30:00,69.29,69.4,69.27,69.33,132710.0,46.0184,46.0914,46.0051,46.0449,132710.0
2016-01-13 14:00:00,69.33,69.49,69.31,69.38,155211.0,46.0449,46.1512,46.0316,46.0781,155211.0
2016-01-13 14:30:00,69.37,69.4,68.98,69.0,298184.0,46.0715,46.0914,45.8125,45.8258,298184.0
2016-01-13 15:00:00,69.02,69.23,68.93,69.13,279773.0,45.839,45.9785,45.7793,45.9121,279773.0
2016-01-13 15:30:00,69.12,69.17,68.91,69.02,769621.0,45.9055,45.9387,45.766,45.839,769621.0
2016-01-14 09:30:00,68.97,69.81,68.86,69.77,189285.0,45.8058,46.3637,45.7328,46.3371,189285.0
2016-01-14 10:00:00,69.76,69.88,68.85,68.91,260762.0,46.3305,46.4102,45.7261,45.766,260762.0
2016-01-14 10:30:00,68.94,69.49,68.93,69.48,134400.0,45.7859,46.1512,45.7793,46.1445,134400.0
2016-01-14 11:00:00,69.5,69.75,69.42,69.57,150540.0,46.1578,46.3239,46.1047,46.2043,150540.0
2016-01-14 11:30:00,69.58,69.59,69.3,69.39,76918.0,46.211,46.2176,46.025,46.0848,76918.0
2016-01-14 12:00:00,69.4,69.53,69.21,69.3,80304.0,46.0914,46.1778,45.9652,46.025,80304.0
2016-01-14 12:30:00,69.3,69.56,69.3,69.45,123933.0,46.025,46.1977,46.025,46.1246,123933.0
2016-01-14 13:00:00,69.45,69.66,69.43,69.66,129302.0,46.1246,46.2641,46.1113,46.2641,129302.0
2016-01-14 13:30:00,69.67,69.68,69.57,69.68,177792.0,46.2707,46.2774,46.2043,46.2774,177792.0
2016-01-14 14:00:00,69.68,69.78,69.61,69.77,142448.0,46.2774,46.3438,46.2309,46.3371,142448.0
2016-01-14 14:30:00,69.78,69.83,69.68,69.83,207067.0,46.3438,46.377,46.2774,46.377,207067.0
2016-01-14 15:00:00,69.84,69.97,69.76,69.83,256847.0,46.3836,46.47,46.3305,46.377,256847.0
2016-01-14 15:30:00,69.84,69.91,69.64,69.67,568648.0,46.3836,46.4301,46.2508,46.2707,568648.0
2016-01-15 09:30:00,69.0,69.3,68.73,69.03,384945.0,45.8258,46.025,45.6464,45.8457,384945.0
2016-01-15 10:00:00,69.03,69.44,68.71,69.39,152902.0,45.8457,46.118,45.6332,46.0848,152902.0
2016-01-15 10:30:00,69.38,69.4,69.04,69.1,143349.0,46.0781,46.0914,45.8523,45.8922,143349.0
2016-01-15 11:00:00,69.1,69.23,68.79,68.84,207730.0,45.8922,45.9785,45.6863,45.7195,207730.0
2016-01-15 11:30:00,68.84,68.89,68.65,68.73,234308.0,45.7195,45.7527,45.5933,45.6464,234308.0
2016-01-15 12:00:00,68.72,68.74,68.32,68.47,161487.0,45.6398,45.6531,45.3741,45.4738,161487.0
2016-01-15 12:30:00,68.48,68.52,68.27,68.36,237769.0,45.4804,45.507,45.3409,45.4007,237769.0
2016-01-15 13:00:00,68.37,68.55,68.28,68.29,187634.0,45.4073,45.5269,45.3476,45.3542,187634.0
2016-01-15 13:30:00,68.28,68.35,68.18,68.27,127273.0,45.3476,45.3941,45.2812,45.3409,127273.0
2016-01-15 14:00:00,68.26,68.67,68.25,68.63,155222.0,45.3343,45.6066,45.3277,45.58,155222.0
2016-01-15 14:30:00,68.63,69.04,68.62,69.03,254398.0,45.58,45.8523,45.5734,45.8457,254398.0
2016-01-15 15:00:00,69.02,69.03,68.63,68.86,251864.0,45.839,45.8457,45.58,45.7328,251864.0
2016-01-15 15:30:00,68.86,68.95,68.65,68.87,499084.0,45.7328,45.7926,45.5933,45.7394,499084.0
2016-01-19 09:30:00,69.23,69.6,68.69,69.27,384343.0,45.9785,46.2242,45.6199,46.0051,384343.0
2016-01-19 10:00:00,69.24,69.25,68.8,69.15,190593.0,45.9852,45.9918,45.6929,45.9254,190593.0
2016-01-19 10:30:00,69.14,69.33,68.98,69.08,137727.0,45.9187,46.0449,45.8125,45.8789,137727.0
2016-01-19 11:00:00,69.08,69.25,68.96,69.18,136887.0,45.8789,45.9918,45.7992,45.9453,136887.0
2016-01-19 11:30:00,69.18,69.48,69.17,69.3,108888.0,45.9453,46.1445,45.9387,46.025,108888.0
2016-01-19 12:00:00,69.3,69.33,69.15,69.23,120268.0,46.025,46.0449,45.9254,45.9785,120268.0
2016-01-19 12:30:00,69.22,69.43,69.17,69.39,121816.0,45.9719,46.1113,45.9387,46.0848,121816.0
2016-01-19 13:00:00,69.4,69.49,69.33,69.41,126494.0,46.0914,46.1512,46.0449,46.0981,126494.0
2016-01-19 13:30:00,69.4,69.57,69.38,69.55,89488.0,46.0914,46.2043,46.0781,46.191,89488.0
2016-01-19 14:00:00,69.55,69.66,69.42,69.5,193343.0,46.191,46.2641,46.1047,46.1578,193343.0
2016-01-19 14:30:00,69.5,69.61,69.46,69.52,166543.0,46.1578,46.2309,46.1313,46.1711,166543.0
2016-01-19 15:00:00,69.51,69.8,69.46,69.78,232466.0,46.1645,46.3571,46.1313,46.3438,232466.0
2016-01-19 15:30:00,69.79,70.06,69.78,69.89,421250.0,46.3504,46.5297,46.3438,46.4168,421250.0
2016-01-20 09:30:00,69.45,69.75,69.12,69.25,300871.0,46.1246,46.3239,45.9055,45.9918,300871.0
2016-01-20 10:00:00,69.25,69.38,68.83,68.95,223780.0,45.9918,46.0781,45.7129,45.7926,223780.0
2016-01-20 10:30:00,68.93,68.97,68.59,68.73,234068.0,45.7793,45.8058,45.5535,45.6464,234068.0
2016-01-20 11:00:00,68.74,68.93,68.63,68.66,180400.0,45.6531,45.7793,45.58,45.6,180400.0
2016-01-20 11:30:00,68.65,68.82,68.53,68.58,158221.0,45.5933,45.7062,45.5136,45.5468,158221.0
2016-01-20 12:00:00,68.6,68.68,68.13,68.15,149224.0,45.5601,45.6132,45.248,45.2612,149224.0
2016-01-20 12:30:00,68.16,68.35,67.94,68.3,278889.0,45.2679,45.3941,45.1218,45.3609,278889.0
2016-01-20 13:00:00,68.31,68.35,68.02,68.15,194393.0,45.3675,45.3941,45.1749,45.2612,194393.0
2016-01-20 13:30:00,68.13,68.38,67.98,68.19,179709.0,45.248,45.414,45.1483,45.2878,179709.0
2016-01-20 14:00:00,68.19,68.26,68.07,68.17,172881.0,45.2878,45.3343,45.2081,45.2745,172881.0
2016-01-20 14:30:00,68.17,68.36,68.06,68.33,245346.0,45.2745,45.4007,45.2015,45.3808,245346.0
2016-01-20 15:00:00,68.33,69.2,68.3,69.17,349061.0,45.3808,45.9586,45.3609,45.9387,349061.0
2016-01-20 15:30:00,69.18,69.2,68.65,68.74,592463.0,45.9453,45.9586,45.5933,45.6531,592463.0
2016-01-21 09:30:00,69.05,69.05,68.1,68.2,159987.0,45.859,45.859,45.228,45.2944,159987.0
2016-01-21 10:00:00,68.2,68.57,67.97,68.14,160761.0,45.2944,45.5402,45.1417,45.2546,160761.0
2016-01-21 10:30:00,68.17,68.64,68.14,68.45,88697.0,45.2745,45.5867,45.2546,45.4605,88697.0
2016-01-21 11:00:00,68.48,68.66,68.3,68.59,125196.0,45.4804,45.6,45.3609,45.5535,125196.0
2016-01-21 11:30:00,68.58,68.59,68.3,68.52,227773.0,45.5468,45.5535,45.3609,45.507,227773.0
2016-01-21 12:00:00,68.52,68.65,68.46,68.64,125528.0,45.507,45.5933,45.4671,45.5867,125528.0
2016-01-21 12:30:00,68.65,68.74,68.37,68.5,107682.0,45.5933,45.6531,45.4073,45.4937,107682.0
2016-01-21 13:00:00,68.49,68.51,68.16,68.17,78148.0,45.487,45.5003,45.2679,45.2745,78148.0
2016-01-21 13:30:00,68.18,68.37,68.09,68.36,134434.0,45.2812,45.4073,45.2214,45.4007,134434.0
2016-01-21 14:00:00,68.37,68.39,67.97,68.03,128210.0,45.4073,45.4206,45.1417,45.1815,128210.0
2016-01-21 14:30:00,68.04,68.56,68.04,68.56,125815.0,45.1882,45.5335,45.1882,45.5335,125815.0
2016-01-21 15:00:00,68.57,68.58,68.3,68.48,110321.0,45.5402,45.5468,45.3609,45.4804,110321.0
2016-01-21 15:30:00,68.49,68.72,68.48,68.52,246616.0,45.487,45.6398,45.4804,45.507,246616.0
2016-01-22 09:30:00,69.14,69.16,68.52,68.76,203780.0,45.9187,45.932,45.507,45.6664,203780.0
2016-01-22 10:00:00,68.76,68.96,68.64,68.77,217746.0,45.6664,45.7992,45.5867,45.673,217746.0
2016-01-22 10:30:00,68.77,68.96,68.69,68.92,159860.0,45.673,45.7992,45.6199,45.7726,159860.0
2016-01-22 11:00:00,68.91,69.18,68.86,69.17,112927.0,45.766,45.9453,45.7328,45.9387,112927.0
2016-01-22 11:30:00,69.16,69.25,69.08,69.23,81493.0,45.932,45.9918,45.8789,45.9785,81493.0
2016-01-22 12:00:00,69.23,69.45,69.23,69.35,76452.0,45.9785,46.1246,45.9785,46.0582,76452.0
2016-01-22 12:30:00,69.35,69.41,69.2,69.38,59866.0,46.0582,46.0981,45.9586,46.0781,59866.0
2016-01-22 13:00:00,69.39,69.5,69.31,69.46,53883.0,46.0848,46.1578,46.0316,46.1313,53883.0
2016-01-22 13:30:00,69.46,69.71,69.46,69.62,72391.0,46.1313,46.2973,46.1313,46.2375,72391.0
2016-01-22 14:00:00,69.63,69.73,69.54,69.54,84567.0,46.2442,46.3106,46.1844,46.1844,84567.0
2016-01-22 14:30:00,69.54,69.74,69.48,69.73,59839.0,46.1844,46.3172,46.1445,46.3106,59839.0
2016-01-22 15:00:00,69.73,69.81,69.62,69.78,119285.0,46.3106,46.3637,46.2375,46.3438,119285.0
2016-01-22 15:30:00,69.78,69.83,69.61,69.75,338430.0,46.3438,46.377,46.2309,46.3239,338430.0
2016-01-25 09:30:00,69.79,69.86,69.32,69.73,109057.0,46.3504,46.3969,46.0383,46.3106,109057.0
2016-01-25 10:00:00,69.77,69.77,69.38,69.52,95922.0,46.3371,46.3371,46.0781,46.1711,95922.0
2016-01-25 10:30:00,69.49,69.54,69.27,69.5,78105.0,46.1512,46.1844,46.0051,46.1578,78105.0
2016-01-25 11:00:00,69.49,69.97,69.46,69.88,103920.0,46.1512,46.47,46.1313,46.4102,103920.0
2016-01-25 11:30:00,69.88,70.08,69.74,69.85,132061.0,46.4102,46.543,46.3172,46.3903,132061.0
2016-01-25 12:00:00,69.84,69.92,69.7,69.89,123174.0,46.3836,46.4368,46.2907,46.4168,123174.0
2016-01-25 12:30:00,69.89,70.05,69.84,70.04,97835.0,46.4168,46.5231,46.3836,46.5165,97835.0
2016-01-25 13:00:00,70.03,70.14,69.88,69.96,92088.0,46.5098,46.5829,46.4102,46.4633,92088.0
2016-01-25 13:30:00,69.96,70.06,69.87,69.88,92664.0,46.4633,46.5297,46.4036,46.4102,92664.0
2016-01-25 14:00:00,69.86,69.9,69.73,69.82,118148.0,46.3969,46.4235,46.3106,46.3704,118148.0
2016-01-25 14:30:00,69.83,69.83,69.58,69.58,144763.0,46.377,46.377,46.211,46.211,144763.0
2016-01-25 15:00:00,69.57,69.64,69.52,69.56,196434.0,46.2043,46.2508,46.1711,46.1977,196434.0
2016-01-25 15:30:00,69.56,69.67,69.39,69.58,370351.0,46.1977,46.2707,46.0848,46.211,370351.0
2016-01-26 09:30:00,69.58,70.48,69.46,70.36,138040.0,46.211,46.8087,46.1313,46.729,138040.0
2016-01-26 10:00:00,70.31,70.56,70.22,70.33,92386.0,46.6958,46.8618,46.636,46.7091,92386.0
2016-01-26 10:30:00,70.34,70.49,70.21,70.28,112578.0,46.7157,46.8153,46.6294,46.6759,112578.0
2016-01-26 11:00:00,70.27,70.28,69.82,69.84,92489.0,46.6692,46.6759,46.3704,46.3836,92489.0
2016-01-26 11:30:00,69.82,70.13,69.82,69.91,75338.0,46.3704,46.5762,46.3704,46.4301,75338.0
2016-01-26 12:00:00,69.9,69.98,69.81,69.82,103623.0,46.4235,46.4766,46.3637,46.3704,103623.0
2016-01-26 12:30:00,69.82,69.86,69.72,69.81,68795.0,46.3704,46.3969,46.3039,46.3637,68795.0
2016-01-26 13:00:00,69.81,69.82,69.68,69.72,43675.0,46.3637,46.3704,46.2774,46.3039,43675.0
2016-01-26 13:30:00,69.73,69.81,69.64,69.77,132024.0,46.3106,46.3637,46.2508,46.3371,132024.0
2016-01-26 14:00:00,69.79,69.79,69.5,69.53,155343.0,46.3504,46.3504,46.1578,46.1778,155343.0
2016-01-26 14:30:00,69.53,69.62,69.44,69.61,102509.0,46.1778,46.2375,46.118,46.2309,102509.0
2016-01-26 15:00:00,69.61,69.63,69.46,69.51,118799.0,46.2309,46.2442,46.1313,46.1645,118799.0
2016-01-26 15:30:00,69.52,69.73,69.44,69.71,490137.0,46.1711,46.3106,46.118,46.2973,490137.0
2016-01-27 09:30:00,69.61,69.88,69.42,69.81,130627.0,46.2309,46.4102,46.1047,46.3637,130627.0
2016-01-27 10:00:00,69.79,69.82,69.58,69.59,85475.0,46.3504,46.3704,46.211,46.2176,85475.0
2016-01-27 10:30:00,69.59,69.81,69.52,69.65,111958.0,46.2176,46.3637,46.1711,46.2575,111958.0
2016-01-27 11:00:00,69.65,69.81,69.59,69.81,63337.0,46.2575,46.3637,46.2176,46.3637,63337.0
2016-01-27 11:30:00,69.83,70.12,69.83,70.01,219713.0,46.377,46.5696,46.377,46.4965,219713.0
2016-01-27 12:00:00,70.01,70.11,69.93,70.05,140771.0,46.4965,46.563,46.4434,46.5231,140771.0
2016-01-27 12:30:00,70.05,70.05,69.83,69.88,96340.0,46.5231,46.5231,46.377,46.4102,96340.0
2016-01-27 13:00:00,69.87,69.99,69.85,69.91,78447.0,46.4036,46.4833,46.3903,46.4301,78447.0
2016-01-27 13:30:00,69.92,70.01,69.83,69.89,91120.0,46.4368,46.4965,46.377,46.4168,91120.0
2016-01-27 14:00:00,69.91,70.04,69.79,69.98,142237.0,46.4301,46.5165,46.3504,46.4766,142237.0
2016-01-27 14:30:00,69.98,70.07,69.62,69.67,136969.0,46.4766,46.5364,46.2375,46.2707,136969.0
2016-01-27 15:00:00,69.68,69.7,69.17,69.59,266781.0,46.2774,46.2907,45.9387,46.2176,266781.0
2016-01-27 15:30:00,69.58,69.75,69.53,69.72,392295.0,46.211,46.3239,46.1778,46.3039,392295.0
2016-01-28 09:30:00,69.7,70.25,69.42,70.04,363770.0,46.2907,46.6559,46.1047,46.5165,363770.0
2016-01-28 10:00:00,70.04,70.68,69.84,70.61,561800.0,46.5165,46.9415,46.3836,46.895,561800.0
2016-01-28 10:30:00,70.61,70.75,70.37,70.69,128429.0,46.895,46.988,46.7356,46.9482,128429.0
2016-01-28 11:00:00,70.69,70.87,70.52,70.7,158538.0,46.9482,47.0677,46.8353,46.9548,158538.0
2016-01-28 11:30:00,70.68,70.69,70.5,70.52,99521.0,46.9415,46.9482,46.822,46.8353,99521.0
2016-01-28 12:00:00,70.51,70.89,70.51,70.84,92443.0,46.8286,47.081,46.8286,47.0478,92443.0
2016-01-28 12:30:00,70.85,71.23,70.78,71.01,167616.0,47.0544,47.3068,47.0079,47.1607,167616.0
2016-01-28 13:00:00,71.01,71.19,70.83,71.15,130887.0,47.1607,47.2802,47.0411,47.2537,130887.0
2016-01-28 13:30:00,71.15,71.28,71.09,71.13,117436.0,47.2537,47.34,47.2138,47.2404,117436.0
2016-01-28 14:00:00,71.13,71.51,71.13,71.41,210787.0,47.2404,47.4928,47.2404,47.4263,210787.0
2016-01-28 14:30:00,71.42,71.45,71.19,71.24,178671.0,47.433,47.4529,47.2802,47.3134,178671.0
2016-01-28 15:00:00,71.23,71.24,70.97,71.0,200477.0,47.3068,47.3134,47.1341,47.154,200477.0
2016-01-28 15:30:00,71.01,71.17,70.88,70.95,370724.0,47.1607,47.2669,47.0743,47.1208,370724.0
2016-01-29 09:30:00,71.48,71.79,71.03,71.22,275244.0,47.4728,47.6787,47.174,47.3002,275244.0
2016-01-29 10:00:00,71.22,71.75,71.07,71.7,158258.0,47.3002,47.6521,47.2005,47.6189,158258.0
2016-01-29 10:30:00,71.68,71.93,71.53,71.87,107364.0,47.6057,47.7717,47.506,47.7318,107364.0
2016-01-29 11:00:00,71.89,71.93,71.65,71.76,132739.0,47.7451,47.7717,47.5857,47.6588,132739.0
2016-01-29 11:30:00,71.78,71.98,71.72,71.98,146005.0,47.6721,47.8049,47.6322,47.8049,146005.0
2016-01-29 12:00:00,71.99,72.08,71.88,72.03,69610.0,47.8115,47.8713,47.7385,47.8381,69610.0
2016-01-29 12:30:00,72.03,72.12,71.96,72.09,122147.0,47.8381,47.8979,47.7916,47.878,122147.0
2016-01-29 13:00:00,72.09,72.19,72.02,72.09,74644.0,47.878,47.9444,47.8315,47.878,74644.0
2016-01-29 13:30:00,72.09,72.17,72.01,72.02,112619.0,47.878,47.9311,47.8248,47.8315,112619.0
2016-01-29 14:00:00,72.03,72.06,71.75,71.76,144976.0,47.8381,47.858,47.6521,47.6588,144976.0
2016-01-29 14:30:00,71.77,71.82,71.59,71.63,204232.0,47.6654,47.6986,47.5459,47.5725,204232.0
2016-01-29 15:00:00,71.64,71.92,71.6,71.91,387232.0,47.5791,47.7651,47.5525,47.7584,387232.0
2016-01-29 15:30:00,71.91,72.2,71.86,72.15,564279.0,47.7584,47.951,47.7252,47.9178,564279.0
2016-02-01 09:30:00,70.27,71.28,70.27,70.88,1383418.0,46.6692,47.34,46.6692,47.0743,1383418.0
2016-02-01 10:00:00,70.91,71.1,70.58,70.94,566575.0,47.0943,47.2205,46.8751,47.1142,566575.0
2016-02-01 10:30:00,70.95,71.2,70.7,70.98,469717.0,47.1208,47.2869,46.9548,47.1408,469717.0
2016-02-01 11:00:00,70.98,71.04,70.73,71.02,383665.0,47.1408,47.1806,46.9747,47.1673,383665.0
2016-02-01 11:30:00,71.02,71.2,70.93,71.06,327973.0,47.1673,47.2869,47.1076,47.1939,327973.0
2016-02-01 12:00:00,71.05,71.42,71.01,71.11,728363.0,47.1872,47.433,47.1607,47.2271,728363.0
2016-02-01 12:30:00,71.11,71.4,71.06,71.14,359231.0,47.2271,47.4197,47.1939,47.247,359231.0
2016-02-01 13:00:00,71.15,71.24,70.52,70.87,519232.0,47.2537,47.3134,46.8353,47.0677,519232.0
2016-02-01 13:30:00,70.87,70.88,70.62,70.72,476127.0,47.0677,47.0743,46.9017,46.9681,476127.0
2016-02-01 14:00:00,70.72,70.74,70.25,70.4,624358.0,46.9681,46.9814,46.6559,46.7556,624358.0
2016-02-01 14:30:00,70.39,70.53,70.09,70.09,538516.0,46.7489,46.8419,46.5497,46.5497,538516.0
2016-02-01 15:00:00,70.08,70.17,69.99,70.11,851137.0,46.543,46.6028,46.4833,46.563,851137.0
2016-02-01 15:30:00,70.11,70.26,69.94,70.12,1474648.0,46.563,46.6626,46.4501,46.5696,1474648.0
2016-02-02 09:30:00,69.24,69.27,68.62,69.19,1030864.0,45.9852,46.0051,45.5734,45.9519,1030864.0
2016-02-02 10:00:00,69.19,69.5,69.18,69.39,468503.0,45.9519,46.1578,45.9453,46.0848,468503.0
2016-02-02 10:30:00,69.4,69.94,69.39,69.94,396271.0,46.0914,46.4501,46.0848,46.4501,396271.0
2016-02-02 11:00:00,69.95,70.1,69.78,69.99,501685.0,46.4567,46.5563,46.3438,46.4833,501685.0
2016-02-02 11:30:00,69.99,70.08,69.79,69.84,293108.0,46.4833,46.543,46.3504,46.3836,293108.0
2016-02-02 12:00:00,69.85,69.93,69.63,69.75,317819.0,46.3903,46.4434,46.2442,46.3239,317819.0
2016-02-02 12:30:00,69.75,69.75,69.45,69.67,222243.0,46.3239,46.3239,46.1246,46.2707,222243.0
2016-02-02 13:00:00,69.68,70.03,69.65,69.9,209214.0,46.2774,46.5098,46.2575,46.4235,209214.0
2016-02-02 13:30:00,69.9,69.97,69.78,69.81,141436.0,46.4235,46.47,46.3438,46.3637,141436.0
2016-02-02 14:00:00,69.82,69.99,69.65,69.97,413877.0,46.3704,46.4833,46.2575,46.47,413877.0
2016-02-02 14:30:00,69.96,70.11,69.84,69.9,247465.0,46.4633,46.563,46.3836,46.4235,247465.0
2016-02-02 15:00:00,69.9,70.02,69.76,69.91,434763.0,46.4235,46.5032,46.3305,46.4301,434763.0
2016-02-02 15:30:00,69.9,70.01,69.85,69.9,688023.0,46.4235,46.4965,46.3903,46.4235,688023.0
2016-02-03 09:30:00,70.05,70.42,69.99,70.19,452501.0,46.5231,46.7688,46.4833,46.6161,452501.0
2016-02-03 10:00:00,70.16,70.19,69.68,69.69,334751.0,46.5962,46.6161,46.2774,46.284,334751.0
2016-02-03 10:30:00,69.67,69.88,69.56,69.75,488261.0,46.2707,46.4102,46.1977,46.3239,488261.0
2016-02-03 11:00:00,69.75,69.88,69.44,69.76,274147.0,46.3239,46.4102,46.118,46.3305,274147.0
2016-02-03 11:30:00,69.76,69.94,69.68,69.76,234212.0,46.3305,46.4501,46.2774,46.3305,234212.0
2016-02-03 12:00:00,69.75,69.86,69.57,69.62,255049.0,46.3239,46.3969,46.2043,46.2375,255049.0
2016-02-03 12:30:00,69.63,69.64,69.41,69.62,245810.0,46.2442,46.2508,46.0981,46.2375,245810.0
2016-02-03 13:00:00,69.62,69.79,69.32,69.76,214262.0,46.2375,46.3504,46.0383,46.3305,214262.0
2016-02-03 13:30:00,69.78,69.78,69.27,69.29,218768.0,46.3438,46.3438,46.0051,46.0184,218768.0
2016-02-03 14:00:00,69.28,70.07,69.28,69.97,264599.0,46.0117,46.5364,46.0117,46.47,264599.0
2016-02-03 14:30:00,69.96,70.28,69.94,70.26,511585.0,46.4633,46.6759,46.4501,46.6626,511585.0
2016-02-03 15:00:00,70.26,70.28,69.86,69.9,557386.0,46.6626,46.6759,46.3969,46.4235,557386.0
2016-02-03 15:30:00,69.9,70.0,69.77,69.93,814719.0,46.4235,46.4899,46.3371,46.4434,814719.0
2016-02-04 09:30:00,70.07,70.18,69.62,70.03,286092.0,46.5364,46.6094,46.2375,46.5098,286092.0
2016-02-04 10:00:00,70.02,70.61,69.86,70.29,278107.0,46.5032,46.895,46.3969,46.6825,278107.0
2016-02-04 10:30:00,70.3,70.72,70.19,70.72,428853.0,46.6891,46.9681,46.6161,46.9681,428853.0
2016-02-04 11:00:00,70.71,70.74,70.37,70.46,203477.0,46.9614,46.9814,46.7356,46.7954,203477.0
2016-02-04 11:30:00,70.45,70.5,69.91,70.08,221461.0,46.7888,46.822,46.4301,46.543,221461.0
2016-02-04 12:00:00,70.1,70.36,70.07,70.23,114101.0,46.5563,46.729,46.5364,46.6427,114101.0
2016-02-04 12:30:00,70.24,70.44,70.13,70.35,113616.0,46.6493,46.7821,46.5762,46.7223,113616.0
2016-02-04 13:00:00,70.35,70.96,70.35,70.89,198681.0,46.7223,47.1275,46.7223,47.081,198681.0
2016-02-04 13:30:00,70.88,71.16,70.68,70.7,296484.0,47.0743,47.2603,46.9415,46.9548,296484.0
2016-02-04 14:00:00,70.71,70.79,70.54,70.64,243350.0,46.9614,47.0146,46.8485,46.915,243350.0
2016-02-04 14:30:00,70.64,70.78,70.57,70.64,156930.0,46.915,47.0079,46.8685,46.915,156930.0
2016-02-04 15:00:00,70.63,70.63,70.34,70.35,252270.0,46.9083,46.9083,46.7157,46.7223,252270.0
2016-02-04 15:30:00,70.35,70.46,70.24,70.43,666641.0,46.7223,46.7954,46.6493,46.7755,666641.0
2016-02-05 09:30:00,70.34,70.49,69.69,70.13,175719.0,46.7157,46.8153,46.284,46.5762,175719.0
2016-02-05 10:00:00,70.13,70.38,70.03,70.13,159025.0,46.5762,46.7423,46.5098,46.5762,159025.0
2016-02-05 10:30:00,70.13,70.62,70.06,70.52,148141.0,46.5762,46.9017,46.5297,46.8353,148141.0
2016-02-05 11:00:00,70.52,70.97,70.46,70.96,251521.0,46.8353,47.1341,46.7954,47.1275,251521.0
2016-02-05 11:30:00,70.95,71.09,70.81,70.87,285075.0,47.1208,47.2138,47.0279,47.0677,285075.0
2016-02-05 12:00:00,70.87,70.89,70.55,70.81,183562.0,47.0677,47.081,46.8552,47.0279,183562.0
2016-02-05 12:30:00,70.8,70.86,70.7,70.77,121718.0,47.0212,47.0611,46.9548,47.0013,121718.0
2016-02-05 13:00:00,70.76,70.88,70.72,70.8,181280.0,46.9946,47.0743,46.9681,47.0212,181280.0
2016-02-05 13:30:00,70.8,70.98,70.75,70.98,152516.0,47.0212,47.1408,46.988,47.1408,152516.0
2016-02-05 14:00:00,70.97,71.38,70.92,71.34,286617.0,47.1341,47.4064,47.1009,47.3798,286617.0
2016-02-05 14:30:00,71.34,71.43,71.13,71.2,208556.0,47.3798,47.4396,47.2404,47.2869,208556.0
2016-02-05 15:00:00,71.19,71.19,70.87,71.05,295796.0,47.2802,47.2802,47.0677,47.1872,295796.0
2016-02-05 15:30:00,71.05,71.19,70.93,71.06,707916.0,47.1872,47.2802,47.1076,47.1939,707916.0
2016-02-08 09:30:00,70.13,70.89,69.62,69.65,714096.0,46.5762,47.081,46.2375,46.2575,714096.0
2016-02-08 10:00:00,69.63,69.93,69.32,69.45,414378.0,46.2442,46.4434,46.0383,46.1246,414378.0
2016-02-08 10:30:00,69.42,69.73,69.31,69.67,380662.0,46.1047,46.3106,46.0316,46.2707,380662.0
2016-02-08 11:00:00,69.67,69.74,69.38,69.46,340516.0,46.2707,46.3172,46.0781,46.1313,340516.0
2016-02-08 11:30:00,69.48,69.52,69.33,69.49,232428.0,46.1445,46.1711,46.0449,46.1512,232428.0
2016-02-08 12:00:00,69.49,69.8,69.44,69.75,214249.0,46.1512,46.3571,46.118,46.3239,214249.0
2016-02-08 12:30:00,69.75,69.84,69.59,69.79,375633.0,46.3239,46.3836,46.2176,46.3504,375633.0
2016-02-08 13:00:00,69.8,69.82,69.43,69.47,187628.0,46.3571,46.3704,46.1113,46.1379,187628.0
2016-02-08 13:30:00,69.48,69.55,69.14,69.19,215615.0,46.1445,46.191,45.9187,45.9519,215615.0
2016-02-08 14:00:00,69.18,69.39,69.14,69.32,355402.0,45.9453,46.0848,45.9187,46.0383,355402.0
2016-02-08 14:30:00,69.31,69.32,69.08,69.2,383491.0,46.0316,46.0383,45.8789,45.9586,383491.0
2016-02-08 15:00:00,69.2,69.39,69.16,69.31,269110.0,45.9586,46.0848,45.932,46.0316,269110.0
2016-02-08 15:30:00,69.3,69.57,69.29,69.49,734254.0,46.025,46.2043,46.0184,46.1512,734254.0
2016-02-09 09:30:00,69.49,70.2,69.16,69.47,319827.0,46.1512,46.6227,45.932,46.1379,319827.0
2016-02-09 10:00:00,69.5,69.72,69.29,69.38,204347.0,46.1578,46.3039,46.0184,46.0781,204347.0
2016-02-09 10:30:00,69.38,70.04,69.38,69.9,168745.0,46.0781,46.5165,46.0781,46.4235,168745.0
2016-02-09 11:00:00,69.89,70.12,69.82,69.93,192877.0,46.4168,46.5696,46.3704,46.4434,192877.0
2016-02-09 11:30:00,69.93,70.33,69.88,70.25,237922.0,46.4434,46.7091,46.4102,46.6559,237922.0
2016-02-09 12:00:00,70.25,70.35,70.11,70.33,209170.0,46.6559,46.7223,46.563,46.7091,209170.0
2016-02-09 12:30:00,70.33,70.66,70.31,70.61,145765.0,46.7091,46.9282,46.6958,46.895,145765.0
2016-02-09 13:00:00,70.61,70.68,70.42,70.56,231003.0,46.895,46.9415,46.7688,46.8618,231003.0
2016-02-09 13:30:00,70.56,70.75,70.53,70.69,200940.0,46.8618,46.988,46.8419,46.9482,200940.0
2016-02-09 14:00:00,70.68,70.87,70.5,70.54,255499.0,46.9415,47.0677,46.822,46.8485,255499.0
2016-02-09 14:30:00,70.54,70.69,70.39,70.52,278097.0,46.8485,46.9482,46.7489,46.8353,278097.0
2016-02-09 15:00:00,70.52,70.75,70.48,70.54,330199.0,46.8353,46.988,46.8087,46.8485,330199.0
2016-02-09 15:30:00,70.54,70.56,70.34,70.45,491503.0,46.8485,46.8618,46.7157,46.7888,491503.0
2016-02-10 09:30:00,70.18,70.74,69.42,69.43,260895.0,46.6094,46.9814,46.1047,46.1113,260895.0
2016-02-10 10:00:00,69.46,69.73,69.34,69.53,221933.0,46.1313,46.3106,46.0516,46.1778,221933.0
2016-02-10 10:30:00,69.53,69.63,69.15,69.25,324895.0,46.1778,46.2442,45.9254,45.9918,324895.0
2016-02-10 11:00:00,69.27,69.3,69.05,69.23,312370.0,46.0051,46.025,45.859,45.9785,312370.0
2016-02-10 11:30:00,69.23,69.78,69.23,69.77,240003.0,45.9785,46.3438,45.9785,46.3371,240003.0
2016-02-10 12:00:00,69.76,69.98,69.69,69.96,98308.0,46.3305,46.4766,46.284,46.4633,98308.0
2016-02-10 12:30:00,69.96,69.99,69.85,69.95,143615.0,46.4633,46.4833,46.3903,46.4567,143615.0
2016-02-10 13:00:00,69.95,70.08,69.92,70.03,112153.0,46.4567,46.543,46.4368,46.5098,112153.0
2016-02-10 13:30:00,70.03,70.28,70.0,70.24,132093.0,46.5098,46.6759,46.4899,46.6493,132093.0
2016-02-10 14:00:00,70.24,70.55,70.22,70.53,154834.0,46.6493,46.8552,46.636,46.8419,154834.0
2016-02-10 14:30:00,70.52,70.57,70.4,70.54,133970.0,46.8353,46.8685,46.7556,46.8485,133970.0
2016-02-10 15:00:00,70.54,70.66,70.35,70.38,206208.0,46.8485,46.9282,46.7223,46.7423,206208.0
2016-02-10 15:30:00,70.38,70.44,70.24,70.28,395510.0,46.7423,46.7821,46.6493,46.6759,395510.0
2016-02-11 09:30:00,69.95,70.49,69.5,69.61,267121.0,46.4567,46.8153,46.1578,46.2309,267121.0
2016-02-11 10:00:00,69.61,69.84,69.35,69.82,216726.0,46.2309,46.3836,46.0582,46.3704,216726.0
2016-02-11 10:30:00,69.83,69.88,69.53,69.7,134589.0,46.377,46.4102,46.1778,46.2907,134589.0
2016-02-11 11:00:00,69.69,69.88,69.54,69.59,101958.0,46.284,46.4102,46.1844,46.2176,101958.0
2016-02-11 11:30:00,69.57,69.63,69.44,69.56,129829.0,46.2043,46.2442,46.118,46.1977,129829.0
2016-02-11 12:00:00,69.55,69.57,69.29,69.37,105255.0,46.191,46.2043,46.0184,46.0715,105255.0
2016-02-11 12:30:00,69.37,69.41,69.22,69.41,90729.0,46.0715,46.0981,45.9719,46.0981,90729.0
2016-02-11 13:00:00,69.41,69.48,69.37,69.4,96838.0,46.0981,46.1445,46.0715,46.0914,96838.0
2016-02-11 13:30:00,69.4,69.43,69.11,69.32,213380.0,46.0914,46.1113,45.8988,46.0383,213380.0
2016-02-11 14:00:00,69.32,69.34,69.1,69.12,146729.0,46.0383,46.0516,45.8922,45.9055,146729.0
2016-02-11 14:30:00,69.13,69.63,69.12,69.48,294994.0,45.9121,46.2442,45.9055,46.1445,294994.0
2016-02-11 15:00:00,69.49,69.51,69.3,69.49,190851.0,46.1512,46.1645,46.025,46.1512,190851.0
2016-02-11 15:30:00,69.48,69.49,69.18,69.19,381883.0,46.1445,46.1512,45.9453,45.9519,381883.0
2016-02-12 09:30:00,69.34,69.51,68.53,69.34,225969.0,46.0516,46.1645,45.5136,46.0516,225969.0
2016-02-12 10:00:00,69.35,69.64,69.1,69.14,99519.0,46.0582,46.2508,45.8922,45.9187,99519.0
2016-02-12 10:30:00,69.15,69.19,68.76,68.79,163216.0,45.9254,45.9519,45.6664,45.6863,163216.0
2016-02-12 11:00:00,68.8,69.01,68.66,68.87,186855.0,45.6929,45.8324,45.6,45.7394,186855.0
2016-02-12 11:30:00,68.88,68.97,68.79,68.84,140566.0,45.7461,45.8058,45.6863,45.7195,140566.0
2016-02-12 12:00:00,68.83,68.86,68.45,68.57,179667.0,45.7129,45.7328,45.4605,45.5402,179667.0
2016-02-12 12:30:00,68.57,68.76,68.57,68.7,113935.0,45.5402,45.6664,45.5402,45.6265,113935.0
2016-02-12 13:00:00,68.7,68.91,68.68,68.9,102315.0,45.6265,45.766,45.6132,45.7593,102315.0
2016-02-12 13:30:00,68.9,69.03,68.89,68.98,180415.0,45.7593,45.8457,45.7527,45.8125,180415.0
2016-02-12 14:00:00,68.98,68.98,68.79,68.79,164645.0,45.8125,45.8125,45.6863,45.6863,164645.0
2016-02-12 14:30:00,68.79,68.81,68.62,68.63,169408.0,45.6863,45.6996,45.5734,45.58,169408.0
2016-02-12 15:00:00,68.64,68.85,68.61,68.81,202506.0,45.5867,45.7261,45.5667,45.6996,202506.0
2016-02-12 15:30:00,68.8,68.97,68.72,68.93,421431.0,45.6929,45.8058,45.6398,45.7793,421431.0
2016-02-16 09:30:00,69.49,69.56,68.82,69.04,183479.0,46.1512,46.1977,45.7062,45.8523,183479.0
2016-02-16 10:00:00,69.02,69.19,68.83,68.94,160906.0,45.839,45.9519,45.7129,45.7859,160906.0
2016-02-16 10:30:00,68.94,68.96,68.56,68.78,110685.0,45.7859,45.7992,45.5335,45.6796,110685.0
2016-02-16 11:00:00,68.77,69.08,68.66,69.08,161006.0,45.673,45.8789,45.6,45.8789,161006.0
2016-02-16 11:30:00,69.07,69.25,69.03,69.11,123640.0,45.8722,45.9918,45.8457,45.8988,123640.0
2016-02-16 12:00:00,69.12,69.37,69.06,69.25,88591.0,45.9055,46.0715,45.8656,45.9918,88591.0
2016-02-16 12:30:00,69.24,69.24,69.03,69.12,71271.0,45.9852,45.9852,45.8457,45.9055,71271.0
2016-02-16 13:00:00,69.14,69.26,69.02,69.02,97780.0,45.9187,45.9984,45.839,45.839,97780.0
2016-02-16 13:30:00,69.02,69.02,68.67,68.7,120003.0,45.839,45.839,45.6066,45.6265,120003.0
2016-02-16 14:00:00,68.7,68.89,68.7,68.89,95004.0,45.6265,45.7527,45.6265,45.7527,95004.0
2016-02-16 14:30:00,68.88,69.0,68.86,68.87,116063.0,45.7461,45.8258,45.7328,45.7394,116063.0
2016-02-16 15:00:00,68.86,69.0,68.84,68.89,124488.0,45.7328,45.8258,45.7195,45.7527,124488.0
2016-02-16 15:30:00,68.89,69.17,68.89,69.15,344574.0,45.7527,45.9387,45.7527,45.9254,344574.0
2016-02-17 09:30:00,69.46,69.63,68.8,69.03,155326.0,46.1313,46.2442,45.6929,45.8457,155326.0
2016-02-17 10:00:00,69.04,69.33,68.96,69.29,126855.0,45.8523,46.0449,45.7992,46.0184,126855.0
2016-02-17 10:30:00,69.29,69.4,69.14,69.31,148821.0,46.0184,46.0914,45.9187,46.0316,148821.0
2016-02-17 11:00:00,69.31,69.62,69.24,69.5,200150.0,46.0316,46.2375,45.9852,46.1578,200150.0
2016-02-17 11:30:00,69.51,69.59,69.44,69.54,128925.0,46.1645,46.2176,46.118,46.1844,128925.0
2016-02-17 12:00:00,69.54,69.65,69.52,69.65,175675.0,46.1844,46.2575,46.1711,46.2575,175675.0
2016-02-17 12:30:00,69.66,69.69,69.58,69.68,110717.0,46.2641,46.284,46.211,46.2774,110717.0
2016-02-17 13:00:00,69.68,69.72,69.61,69.72,118550.0,46.2774,46.3039,46.2309,46.3039,118550.0
2016-02-17 13:30:00,69.72,69.73,69.65,69.66,85113.0,46.3039,46.3106,46.2575,46.2641,85113.0
2016-02-17 14:00:00,69.67,69.73,69.63,69.63,135914.0,46.2707,46.3106,46.2442,46.2442,135914.0
2016-02-17 14:30:00,69.63,69.65,69.58,69.59,152481.0,46.2442,46.2575,46.211,46.2176,152481.0
2016-02-17 15:00:00,69.59,69.71,69.57,69.7,158453.0,46.2176,46.2973,46.2043,46.2907,158453.0
2016-02-17 15:30:00,69.7,69.83,69.69,69.74,402602.0,46.2907,46.377,46.284,46.3172,402602.0
2016-02-18 09:30:00,69.31,69.51,69.19,69.5,506539.0,46.0316,46.1645,45.9519,46.1578,506539.0
2016-02-18 10:00:00,69.51,70.15,69.46,69.74,349744.0,46.1645,46.5895,46.1313,46.3172,349744.0
2016-02-18 10:30:00,69.75,70.05,69.66,69.66,405566.0,46.3239,46.5231,46.2641,46.2641,405566.0
2016-02-18 11:00:00,69.63,70.03,69.58,70.0,298114.0,46.2442,46.5098,46.211,46.4899,298114.0
2016-02-18 11:30:00,70.01,70.21,69.93,70.09,298102.0,46.4965,46.6294,46.4434,46.5497,298102.0
2016-02-18 12:00:00,70.08,70.17,69.95,69.97,283538.0,46.543,46.6028,46.4567,46.47,283538.0
2016-02-18 12:30:00,69.96,70.16,69.9,69.99,208724.0,46.4633,46.5962,46.4235,46.4833,208724.0
2016-02-18 13:00:00,69.99,70.07,69.89,69.92,302713.0,46.4833,46.5364,46.4168,46.4368,302713.0
2016-02-18 13:30:00,69.92,70.01,69.84,69.87,279687.0,46.4368,46.4965,46.3836,46.4036,279687.0
2016-02-18 14:00:00,69.87,70.02,69.8,69.82,484031.0,46.4036,46.5032,46.3571,46.3704,484031.0
2016-02-18 14:30:00,69.83,70.01,69.74,69.98,436681.0,46.377,46.4965,46.3172,46.4766,436681.0
2016-02-18 15:00:00,69.98,69.99,69.5,69.51,570963.0,46.4766,46.4833,46.1578,46.1645,570963.0
2016-02-18 15:30:00,69.52,69.81,69.5,69.73,1166151.0,46.1711,46.3637,46.1578,46.3106,1166151.0
2016-02-19 09:30:00,69.55,69.61,69.0,69.34,557073.0,46.191,46.2309,45.8258,46.0516,557073.0
2016-02-19 10:00:00,69.38,69.48,69.17,69.42,210464.0,46.0781,46.1445,45.9387,46.1047,210464.0
2016-02-19 10:30:00,69.42,69.77,69.39,69.68,258387.0,46.1047,46.3371,46.0848,46.2774,258387.0
2016-02-19 11:00:00,69.68,69.68,69.36,69.45,254958.0,46.2774,46.2774,46.0648,46.1246,254958.0
2016-02-19 11:30:00,69.45,69.59,69.41,69.54,195808.0,46.1246,46.2176,46.0981,46.1844,195808.0
2016-02-19 12:00:00,69.53,69.56,69.31,69.33,141944.0,46.1778,46.1977,46.0316,46.0449,141944.0
2016-02-19 12:30:00,69.33,69.44,69.24,69.26,134731.0,46.0449,46.118,45.9852,45.9984,134731.0
2016-02-19 13:00:00,69.26,69.42,69.22,69.39,138633.0,45.9984,46.1047,45.9719,46.0848,138633.0
2016-02-19 13:30:00,69.39,69.52,69.31,69.49,275001.0,46.0848,46.1711,46.0316,46.1512,275001.0
2016-02-19 14:00:00,69.49,69.55,69.41,69.43,143717.0,46.1512,46.191,46.0981,46.1113,143717.0
2016-02-19 14:30:00,69.44,69.5,69.36,69.37,136319.0,46.118,46.1578,46.0648,46.0715,136319.0
2016-02-19 15:00:00,69.37,69.47,69.32,69.4,196943.0,46.0715,46.1379,46.0383,46.0914,196943.0
2016-02-19 15:30:00,69.4,69.51,69.29,69.45,523553.0,46.0914,46.1645,46.0184,46.1246,523553.0
2016-02-22 09:30:00,69.78,70.13,69.62,70.13,154602.0,46.3438,46.5762,46.2375,46.5762,154602.0
2016-02-22 10:00:00,70.11,70.65,70.1,70.49,232297.0,46.563,46.9216,46.5563,46.8153,232297.0
2016-02-22 10:30:00,70.5,70.66,70.45,70.62,204723.0,46.822,46.9282,46.7888,46.9017,204723.0
2016-02-22 11:00:00,70.62,70.65,70.24,70.33,249087.0,46.9017,46.9216,46.6493,46.7091,249087.0
2016-02-22 11:30:00,70.33,70.57,70.29,70.29,101458.0,46.7091,46.8685,46.6825,46.6825,101458.0
2016-02-22 12:00:00,70.29,70.42,70.24,70.4,84957.0,46.6825,46.7688,46.6493,46.7556,84957.0
2016-02-22 12:30:00,70.4,70.49,70.34,70.43,78808.0,46.7556,46.8153,46.7157,46.7755,78808.0
2016-02-22 13:00:00,70.42,70.44,70.28,70.35,82584.0,46.7688,46.7821,46.6759,46.7223,82584.0
2016-02-22 13:30:00,70.35,70.55,70.31,70.52,123620.0,46.7223,46.8552,46.6958,46.8353,123620.0
2016-02-22 14:00:00,70.51,70.57,70.39,70.44,145499.0,46.8286,46.8685,46.7489,46.7821,145499.0
2016-02-22 14:30:00,70.45,70.5,70.39,70.49,80523.0,46.7888,46.822,46.7489,46.8153,80523.0
2016-02-22 15:00:00,70.49,70.59,70.48,70.57,145135.0,46.8153,46.8817,46.8087,46.8685,145135.0
2016-02-22 15:30:00,70.57,70.78,70.57,70.76,465045.0,46.8685,47.0079,46.8685,46.9946,465045.0
2016-02-23 09:30:00,70.39,70.79,70.27,70.37,221580.0,46.7489,47.0146,46.6692,46.7356,221580.0
2016-02-23 10:00:00,70.33,70.81,70.32,70.75,173621.0,46.7091,47.0279,46.7024,46.988,173621.0
2016-02-23 10:30:00,70.75,71.05,70.62,70.9,130460.0,46.988,47.1872,46.9017,47.0876,130460.0
2016-02-23 11:00:00,70.9,71.19,70.89,71.06,188475.0,47.0876,47.2802,47.081,47.1939,188475.0
2016-02-23 11:30:00,71.06,71.06,70.91,70.96,127393.0,47.1939,47.1939,47.0943,47.1275,127393.0
2016-02-23 12:00:00,70.96,70.97,70.81,70.93,59740.0,47.1275,47.1341,47.0279,47.1076,59740.0
2016-02-23 12:30:00,70.93,70.93,70.84,70.87,65662.0,47.1076,47.1076,47.0478,47.0677,65662.0
2016-02-23 13:00:00,70.87,70.9,70.8,70.86,115088.0,47.0677,47.0876,47.0212,47.0611,115088.0
2016-02-23 13:30:00,70.86,70.92,70.8,70.81,177949.0,47.0611,47.1009,47.0212,47.0279,177949.0
2016-02-23 14:00:00,70.81,70.83,70.66,70.66,141476.0,47.0279,47.0411,46.9282,46.9282,141476.0
2016-02-23 14:30:00,70.66,70.76,70.64,70.7,113837.0,46.9282,46.9946,46.915,46.9548,113837.0
2016-02-23 15:00:00,70.7,70.71,70.52,70.53,162157.0,46.9548,46.9614,46.8353,46.8419,162157.0
2016-02-23 15:30:00,70.54,70.97,70.53,70.89,413119.0,46.8485,47.1341,46.8419,47.081,413119.0
2016-02-24 09:30:00,70.92,71.27,70.78,71.04,236593.0,47.1009,47.3334,47.0079,47.1806,236593.0
2016-02-24 10:00:00,71.03,71.09,70.59,70.71,231564.0,47.174,47.2138,46.8817,46.9614,231564.0
2016-02-24 10:30:00,70.73,70.76,70.56,70.62,160795.0,46.9747,46.9946,46.8618,46.9017,160795.0
2016-02-24 11:00:00,70.62,70.74,70.45,70.57,221764.0,46.9017,46.9814,46.7888,46.8685,221764.0
2016-02-24 11:30:00,70.55,70.65,70.33,70.52,177977.0,46.8552,46.9216,46.7091,46.8353,177977.0
2016-02-24 12:00:00,70.51,70.69,70.47,70.66,164985.0,46.8286,46.9482,46.802,46.9282,164985.0
2016-02-24 12:30:00,70.67,70.67,70.5,70.57,131058.0,46.9349,46.9349,46.822,46.8685,131058.0
2016-02-24 13:00:00,70.56,70.57,70.41,70.48,219328.0,46.8618,46.8685,46.7622,46.8087,219328.0
2016-02-24 13:30:00,70.48,70.67,70.46,70.63,244487.0,46.8087,46.9349,46.7954,46.9083,244487.0
2016-02-24 14:00:00,70.63,70.88,70.62,70.81,122181.0,46.9083,47.0743,46.9017,47.0279,122181.0
2016-02-24 14:30:00,70.81,70.99,70.81,70.99,152409.0,47.0279,47.1474,47.0279,47.1474,152409.0
2016-02-24 15:00:00,70.99,71.15,70.96,71.1,221987.0,47.1474,47.2537,47.1275,47.2205,221987.0
2016-02-24 15:30:00,71.09,71.3,71.06,71.21,552326.0,47.2138,47.3533,47.1939,47.2935,552326.0
2016-02-25 09:30:00,71.34,71.82,71.16,71.78,261692.0,47.3798,47.6986,47.2603,47.6721,261692.0
2016-02-25 10:00:00,71.75,71.81,71.59,71.63,114172.0,47.6521,47.692,47.5459,47.5725,114172.0
2016-02-25 10:30:00,71.62,71.8,71.51,71.74,91463.0,47.5658,47.6854,47.4928,47.6455,91463.0
2016-02-25 11:00:00,71.73,71.74,71.56,71.63,117509.0,47.6389,47.6455,47.526,47.5725,117509.0
2016-02-25 11:30:00,71.64,71.67,71.54,71.57,85532.0,47.5791,47.599,47.5127,47.5326,85532.0
2016-02-25 12:00:00,71.57,71.66,71.55,71.62,138271.0,47.5326,47.5924,47.5193,47.5658,138271.0
2016-02-25 12:30:00,71.61,71.72,71.59,71.68,61183.0,47.5592,47.6322,47.5459,47.6057,61183.0
2016-02-25 13:00:00,71.68,71.71,71.54,71.58,69296.0,47.6057,47.6256,47.5127,47.5392,69296.0
2016-02-25 13:30:00,71.56,71.6,71.5,71.51,52063.0,47.526,47.5525,47.4861,47.4928,52063.0
2016-02-25 14:00:00,71.52,71.52,71.27,71.29,81209.0,47.4994,47.4994,47.3334,47.3466,81209.0
2016-02-25 14:30:00,71.31,71.4,71.31,71.34,68148.0,47.3599,47.4197,47.3599,47.3798,68148.0
2016-02-25 15:00:00,71.33,71.42,71.28,71.39,115492.0,47.3732,47.433,47.34,47.4131,115492.0
2016-02-25 15:30:00,71.39,71.87,71.39,71.83,371335.0,47.4131,47.7318,47.4131,47.7053,371335.0
2016-02-26 09:30:00,71.6,71.75,71.0,71.04,146554.0,47.5525,47.6521,47.154,47.1806,146554.0
2016-02-26 10:00:00,71.04,71.05,70.77,70.8,182469.0,47.1806,47.1872,47.0013,47.0212,182469.0
2016-02-26 10:30:00,70.8,70.88,70.46,70.54,92050.0,47.0212,47.0743,46.7954,46.8485,92050.0
2016-02-26 11:00:00,70.53,70.7,70.35,70.37,158078.0,46.8419,46.9548,46.7223,46.7356,158078.0
2016-02-26 11:30:00,70.38,70.5,70.12,70.14,163632.0,46.7423,46.822,46.5696,46.5829,163632.0
2016-02-26 12:00:00,70.14,70.47,70.13,70.43,98074.0,46.5829,46.802,46.5762,46.7755,98074.0
2016-02-26 12:30:00,70.42,70.48,70.3,70.32,72604.0,46.7688,46.8087,46.6891,46.7024,72604.0
2016-02-26 13:00:00,70.32,70.32,69.96,70.0,116530.0,46.7024,46.7024,46.4633,46.4899,116530.0
2016-02-26 13:30:00,70.0,70.17,69.91,70.14,131878.0,46.4899,46.6028,46.4301,46.5829,131878.0
2016-02-26 14:00:00,70.15,70.29,70.11,70.18,161292.0,46.5895,46.6825,46.563,46.6094,161292.0
2016-02-26 14:30:00,70.19,70.24,70.01,70.22,237657.0,46.6161,46.6493,46.4965,46.636,237657.0
2016-02-26 15:00:00,70.23,70.4,70.17,70.2,180543.0,46.6427,46.7556,46.6028,46.6227,180543.0
2016-02-26 15:30:00,70.2,70.26,70.01,70.02,528852.0,46.6227,46.6626,46.4965,46.5032,528852.0
2016-02-29 09:30:00,70.01,70.23,69.89,70.13,153499.0,46.4965,46.6427,46.4168,46.5762,153499.0
2016-02-29 10:00:00,70.12,70.21,69.85,70.19,202408.0,46.5696,46.6294,46.3903,46.6161,202408.0
2016-02-29 10:30:00,70.19,70.33,70.12,70.25,98862.0,46.6161,46.7091,46.5696,46.6559,98862.0
2016-02-29 11:00:00,70.24,70.42,70.18,70.4,89083.0,46.6493,46.7688,46.6094,46.7556,89083.0
2016-02-29 11:30:00,70.4,70.59,70.39,70.57,228698.0,46.7556,46.8817,46.7489,46.8685,228698.0
2016-02-29 12:00:00,70.58,70.63,70.43,70.44,75790.0,46.8751,46.9083,46.7755,46.7821,75790.0
2016-02-29 12:30:00,70.44,70.55,70.3,70.52,241616.0,46.7821,46.8552,46.6891,46.8353,241616.0
2016-02-29 13:00:00,70.52,70.53,70.37,70.43,106701.0,46.8353,46.8419,46.7356,46.7755,106701.0
2016-02-29 13:30:00,70.43,70.73,70.42,70.66,232562.0,46.7755,46.9747,46.7688,46.9282,232562.0
2016-02-29 14:00:00,70.66,70.66,70.49,70.5,114322.0,46.9282,46.9282,46.8153,46.822,114322.0
2016-02-29 14:30:00,70.5,70.5,70.38,70.47,138094.0,46.822,46.822,46.7423,46.802,138094.0
2016-02-29 15:00:00,70.47,70.47,70.02,70.04,265228.0,46.802,46.802,46.5032,46.5165,265228.0
2016-02-29 15:30:00,70.03,70.17,69.91,69.92,545975.0,46.5098,46.6028,46.4301,46.4368,545975.0
2016-03-01 09:30:00,70.33,70.42,70.12,70.3,161637.0,46.7091,46.7688,46.5696,46.6891,161637.0
2016-03-01 10:00:00,70.3,70.3,70.01,70.1,164973.0,46.6891,46.6891,46.4965,46.5563,164973.0
2016-03-01 10:30:00,70.11,70.14,69.71,69.73,189489.0,46.563,46.5829,46.2973,46.3106,189489.0
2016-03-01 11:00:00,69.73,69.79,69.56,69.76,118871.0,46.3106,46.3504,46.1977,46.3305,118871.0
2016-03-01 11:30:00,69.76,69.77,69.6,69.68,98145.0,46.3305,46.3371,46.2242,46.2774,98145.0
2016-03-01 12:00:00,69.68,69.84,69.64,69.79,113695.0,46.2774,46.3836,46.2508,46.3504,113695.0
2016-03-01 12:30:00,69.8,69.83,69.68,69.76,90724.0,46.3571,46.377,46.2774,46.3305,90724.0
2016-03-01 13:00:00,69.76,69.85,69.71,69.83,88536.0,46.3305,46.3903,46.2973,46.377,88536.0
2016-03-01 13:30:00,69.83,69.93,69.8,69.81,137687.0,46.377,46.4434,46.3571,46.3637,137687.0
2016-03-01 14:00:00,69.81,69.86,69.63,69.79,177979.0,46.3637,46.3969,46.2442,46.3504,177979.0
2016-03-01 14:30:00,69.8,70.18,69.75,70.17,152436.0,46.3571,46.6094,46.3239,46.6028,152436.0
2016-03-01 15:00:00,70.17,70.42,70.17,70.31,186038.0,46.6028,46.7688,46.6028,46.6958,186038.0
2016-03-01 15:30:00,70.31,70.32,69.9,69.94,445971.0,46.6958,46.7024,46.4235,46.4501,445971.0
2016-03-02 09:30:00,69.06,69.25,67.58,68.15,464469.0,46.3325,46.4599,45.3395,45.7219,464469.0
2016-03-02 10:00:00,68.16,68.37,68.04,68.27,359922.0,45.7287,45.8695,45.6481,45.8025,359922.0
2016-03-02 10:30:00,68.26,68.27,68.06,68.22,226419.0,45.7957,45.8025,45.6616,45.7689,226419.0
2016-03-02 11:00:00,68.21,68.32,68.2,68.31,414710.0,45.7622,45.836,45.7555,45.8293,414710.0
2016-03-02 11:30:00,68.32,68.87,68.31,68.83,236236.0,45.836,46.205,45.8293,46.1782,236236.0
2016-03-02 12:00:00,68.83,68.86,68.64,68.8,190880.0,46.1782,46.1983,46.0507,46.158,190880.0
2016-03-02 12:30:00,68.81,68.89,68.75,68.8,176841.0,46.1647,46.2184,46.1245,46.158,176841.0
2016-03-02 13:00:00,68.8,68.83,68.74,68.8,173422.0,46.158,46.1782,46.1178,46.158,173422.0
2016-03-02 13:30:00,68.79,68.88,68.76,68.81,200132.0,46.1513,46.2117,46.1312,46.1647,200132.0
2016-03-02 14:00:00,68.81,68.85,68.75,68.83,152228.0,46.1647,46.1916,46.1245,46.1782,152228.0
2016-03-02 14:30:00,68.83,68.87,68.73,68.85,221074.0,46.1782,46.205,46.1111,46.1916,221074.0
2016-03-02 15:00:00,68.85,68.93,68.81,68.86,290123.0,46.1916,46.2452,46.1647,46.1983,290123.0
2016-03-02 15:30:00,68.86,68.89,68.67,68.78,664828.0,46.1983,46.2184,46.0708,46.1446,664828.0
2016-03-03 09:30:00,68.89,69.01,68.49,68.5,232729.0,46.2184,46.2989,45.9501,45.9568,232729.0
2016-03-03 10:00:00,68.5,68.52,68.31,68.35,184826.0,45.9568,45.9702,45.8293,45.8561,184826.0
2016-03-03 10:30:00,68.35,68.68,68.29,68.54,212020.0,45.8561,46.0775,45.8159,45.9836,212020.0
2016-03-03 11:00:00,68.54,69.02,68.53,68.99,164758.0,45.9836,46.3056,45.9769,46.2855,164758.0
2016-03-03 11:30:00,68.99,69.22,68.99,69.11,158357.0,46.2855,46.4398,46.2855,46.366,158357.0
2016-03-03 12:00:00,69.11,69.19,68.91,68.92,119948.0,46.366,46.4197,46.2318,46.2385,119948.0
2016-03-03 12:30:00,68.92,69.24,68.9,69.22,92966.0,46.2385,46.4532,46.2251,46.4398,92966.0
2016-03-03 13:00:00,69.22,69.25,69.08,69.2,224946.0,46.4398,46.4599,46.3459,46.4264,224946.0
2016-03-03 13:30:00,69.2,69.44,69.18,69.37,217622.0,46.4264,46.5874,46.413,46.5404,217622.0
2016-03-03 14:00:00,69.37,69.5,69.32,69.44,212628.0,46.5404,46.6277,46.5069,46.5874,212628.0
2016-03-03 14:30:00,69.43,69.77,69.37,69.74,205246.0,46.5807,46.8088,46.5404,46.7887,205246.0
2016-03-03 15:00:00,69.74,69.89,69.66,69.88,198096.0,46.7887,46.8893,46.735,46.8826,198096.0
2016-03-03 15:30:00,69.88,70.03,69.84,69.99,516946.0,46.8826,46.9832,46.8558,46.9564,516946.0
2016-03-04 09:30:00,69.54,69.86,69.32,69.49,144586.0,46.6545,46.8692,46.5069,46.621,144586.0
2016-03-04 10:00:00,69.46,69.9,69.39,69.84,116820.0,46.6008,46.896,46.5539,46.8558,116820.0
2016-03-04 10:30:00,69.88,70.19,69.86,70.19,109363.0,46.8826,47.0906,46.8692,47.0906,109363.0
2016-03-04 11:00:00,70.2,70.26,70.04,70.04,89656.0,47.0973,47.1375,46.9899,46.9899,89656.0
2016-03-04 11:30:00,70.04,70.19,69.94,70.06,78475.0,46.9899,47.0906,46.9229,47.0034,78475.0
2016-03-04 12:00:00,70.08,70.37,70.06,70.36,90315.0,47.0168,47.2113,47.0034,47.2046,90315.0
2016-03-04 12:30:00,70.35,70.44,70.32,70.42,74096.0,47.1979,47.2583,47.1778,47.2449,74096.0
2016-03-04 13:00:00,70.41,70.43,70.25,70.38,110225.0,47.2382,47.2516,47.1308,47.2181,110225.0
2016-03-04 13:30:00,70.37,70.47,70.24,70.37,114291.0,47.2113,47.2784,47.1241,47.2113,114291.0
2016-03-04 14:00:00,70.38,70.78,70.38,70.63,307485.0,47.2181,47.4864,47.2181,47.3858,307485.0
2016-03-04 14:30:00,70.63,70.64,70.5,70.5,429364.0,47.3858,47.3925,47.2986,47.2986,429364.0
2016-03-04 15:00:00,70.51,70.66,70.45,70.65,225181.0,47.3053,47.4059,47.265,47.3992,225181.0
2016-03-04 15:30:00,70.65,70.66,70.55,70.61,409750.0,47.3992,47.4059,47.3321,47.3724,409750.0
2016-03-07 09:30:00,70.25,70.9,70.13,70.83,186816.0,47.1308,47.5669,47.0503,47.52,186816.0
2016-03-07 10:00:00,70.84,71.1,70.65,71.06,142557.0,47.5267,47.7011,47.3992,47.6743,142557.0
2016-03-07 10:30:00,71.06,71.12,70.91,71.04,77050.0,47.6743,47.7145,47.5736,47.6609,77050.0
2016-03-07 11:00:00,71.04,71.16,70.99,71.1,109260.0,47.6609,47.7414,47.6273,47.7011,109260.0
2016-03-07 11:30:00,71.11,71.19,71.02,71.03,133936.0,47.7078,47.7615,47.6474,47.6541,133936.0
2016-03-07 12:00:00,71.03,71.17,71.03,71.16,140689.0,47.6541,47.7481,47.6541,47.7414,140689.0
2016-03-07 12:30:00,71.15,71.33,71.15,71.26,212448.0,47.7347,47.8554,47.7347,47.8084,212448.0
2016-03-07 13:00:00,71.26,71.35,71.12,71.14,77074.0,47.8084,47.8688,47.7145,47.7279,77074.0
2016-03-07 13:30:00,71.14,71.35,71.12,71.33,94695.0,47.7279,47.8688,47.7145,47.8554,94695.0
2016-03-07 14:00:00,71.33,71.38,71.19,71.26,225285.0,47.8554,47.889,47.7615,47.8084,225285.0
2016-03-07 14:30:00,71.26,71.33,71.16,71.32,109012.0,47.8084,47.8554,47.7414,47.8487,109012.0
2016-03-07 15:00:00,71.3,71.33,71.24,71.3,138332.0,47.8353,47.8554,47.795,47.8353,138332.0
2016-03-07 15:30:00,71.3,71.34,71.08,71.22,288891.0,47.8353,47.8621,47.6877,47.7816,288891.0
2016-03-08 09:30:00,71.09,71.42,70.71,71.41,209861.0,47.6944,47.9158,47.4395,47.9091,209861.0
2016-03-08 10:00:00,71.39,71.68,71.32,71.65,127859.0,47.8957,48.0902,47.8487,48.0701,127859.0
2016-03-08 10:30:00,71.63,71.71,71.37,71.55,112960.0,48.0567,48.1104,47.8822,48.003,112960.0
2016-03-08 11:00:00,71.55,71.57,71.38,71.46,178943.0,48.003,48.0164,47.889,47.9426,178943.0
2016-03-08 11:30:00,71.45,71.68,71.45,71.54,119174.0,47.9359,48.0902,47.9359,47.9963,119174.0
2016-03-08 12:00:00,71.54,71.65,71.47,71.53,110972.0,47.9963,48.0701,47.9493,47.9896,110972.0
2016-03-08 12:30:00,71.54,71.56,71.43,71.54,103897.0,47.9963,48.0097,47.9225,47.9963,103897.0
2016-03-08 13:00:00,71.54,71.58,71.46,71.55,87689.0,47.9963,48.0231,47.9426,48.003,87689.0
2016-03-08 13:30:00,71.55,71.59,71.51,71.59,134914.0,48.003,48.0298,47.9762,48.0298,134914.0
2016-03-08 14:00:00,71.57,71.69,71.57,71.64,152826.0,48.0164,48.0969,48.0164,48.0634,152826.0
2016-03-08 14:30:00,71.64,71.7,71.57,71.68,138536.0,48.0634,48.1036,48.0164,48.0902,138536.0
2016-03-08 15:00:00,71.68,71.72,71.61,71.67,288118.0,48.0902,48.1171,48.0433,48.0835,288118.0
2016-03-08 15:30:00,71.67,71.78,71.61,71.71,443262.0,48.0835,48.1573,48.0433,48.1104,443262.0
2016-03-09 09:30:00,71.7,72.29,71.6,72.21,181918.0,48.1036,48.4995,48.0366,48.4458,181918.0
2016-03-09 10:00:00,72.21,72.27,72.05,72.15,118603.0,48.4458,48.4861,48.3385,48.4056,118603.0
2016-03-09 10:30:00,72.15,72.33,71.94,71.94,117019.0,48.4056,48.5263,48.2647,48.2647,117019.0
2016-03-09 11:00:00,71.93,71.95,71.74,71.84,95797.0,48.258,48.2714,48.1305,48.1976,95797.0
2016-03-09 11:30:00,71.83,72.02,71.73,71.95,178547.0,48.1909,48.3183,48.1238,48.2714,178547.0
2016-03-09 12:00:00,71.96,71.96,71.71,71.72,126677.0,48.2781,48.2781,48.1104,48.1171,126677.0
2016-03-09 12:30:00,71.72,71.84,71.69,71.74,90902.0,48.1171,48.1976,48.0969,48.1305,90902.0
2016-03-09 13:00:00,71.74,71.98,71.72,71.98,64575.0,48.1305,48.2915,48.1171,48.2915,64575.0
2016-03-09 13:30:00,71.98,72.03,71.86,71.91,129386.0,48.2915,48.325,48.211,48.2445,129386.0
2016-03-09 14:00:00,71.91,71.95,71.74,71.87,113712.0,48.2445,48.2714,48.1305,48.2177,113712.0
2016-03-09 14:30:00,71.88,72.07,71.87,72.06,189858.0,48.2244,48.3519,48.2177,48.3452,189858.0
2016-03-09 15:00:00,72.06,72.11,71.91,72.0,137307.0,48.3452,48.3787,48.2445,48.3049,137307.0
2016-03-09 15:30:00,71.99,72.11,71.91,72.09,350248.0,48.2982,48.3787,48.2445,48.3653,350248.0
2016-03-10 09:30:00,72.12,72.24,71.8,72.17,143315.0,48.3854,48.4659,48.1707,48.419,143315.0
2016-03-10 10:00:00,72.21,72.22,71.96,72.03,228253.0,48.4458,48.4525,48.2781,48.325,228253.0
2016-03-10 10:30:00,72.02,72.02,71.71,71.79,156219.0,48.3183,48.3183,48.1104,48.164,156219.0
2016-03-10 11:00:00,71.78,71.79,71.56,71.65,82765.0,48.1573,48.164,48.0097,48.0701,82765.0
2016-03-10 11:30:00,71.63,71.64,71.31,71.32,81612.0,48.0567,48.0634,47.842,47.8487,81612.0
2016-03-10 12:00:00,71.33,71.46,71.13,71.19,70072.0,47.8554,47.9426,47.7212,47.7615,70072.0
2016-03-10 12:30:00,71.2,71.39,71.06,71.32,78894.0,47.7682,47.8957,47.6743,47.8487,78894.0
2016-03-10 13:00:00,71.33,71.68,71.32,71.61,72335.0,47.8554,48.0902,47.8487,48.0433,72335.0
2016-03-10 13:30:00,71.61,71.79,71.51,71.74,70073.0,48.0433,48.164,47.9762,48.1305,70073.0
2016-03-10 14:00:00,71.73,71.79,71.65,71.66,114612.0,48.1238,48.164,48.0701,48.0768,114612.0
2016-03-10 14:30:00,71.66,71.67,71.5,71.53,77792.0,48.0768,48.0835,47.9695,47.9896,77792.0
2016-03-10 15:00:00,71.54,71.56,71.43,71.48,151504.0,47.9963,48.0097,47.9225,47.956,151504.0
2016-03-10 15:30:00,71.47,71.59,71.34,71.59,458342.0,47.9493,48.0298,47.8621,48.0298,458342.0
2016-03-11 09:30:00,71.8,72.06,71.7,71.88,118948.0,48.1707,48.3452,48.1036,48.2244,118948.0
2016-03-11 10:00:00,71.89,72.0,71.62,71.69,77633.0,48.2311,48.3049,48.05,48.0969,77633.0
2016-03-11 10:30:00,71.71,71.86,71.6,71.84,77160.0,48.1104,48.211,48.0366,48.1976,77160.0
2016-03-11 11:00:00,71.84,72.03,71.78,71.96,116887.0,48.1976,48.325,48.1573,48.2781,116887.0
2016-03-11 11:30:00,71.96,72.02,71.86,71.99,69996.0,48.2781,48.3183,48.211,48.2982,69996.0
2016-03-11 12:00:00,71.99,72.18,71.97,72.1,88790.0,48.2982,48.4257,48.2848,48.372,88790.0
2016-03-11 12:30:00,72.1,72.15,72.06,72.09,38062.0,48.372,48.4056,48.3452,48.3653,38062.0
2016-03-11 13:00:00,72.09,72.11,71.96,71.97,41161.0,48.3653,48.3787,48.2781,48.2848,41161.0
2016-03-11 13:30:00,71.98,72.04,71.87,72.0,104958.0,48.2915,48.3318,48.2177,48.3049,104958.0
2016-03-11 14:00:00,72.0,72.06,71.9,72.03,115425.0,48.3049,48.3452,48.2378,48.325,115425.0
2016-03-11 14:30:00,72.03,72.2,71.97,71.99,148920.0,48.325,48.4391,48.2848,48.2982,148920.0
2016-03-11 15:00:00,71.99,72.2,71.98,72.19,142167.0,48.2982,48.4391,48.2915,48.4324,142167.0
2016-03-11 15:30:00,72.18,72.34,72.13,72.2,303955.0,48.4257,48.533,48.3921,48.4391,303955.0
2016-03-14 09:30:00,72.34,72.47,72.04,72.14,117692.0,48.533,48.6202,48.3318,48.3988,117692.0
2016-03-14 10:00:00,72.14,72.2,71.9,72.02,98261.0,48.3988,48.4391,48.2378,48.3183,98261.0
2016-03-14 10:30:00,72.02,72.2,71.91,72.15,85641.0,48.3183,48.4391,48.2445,48.4056,85641.0
2016-03-14 11:00:00,72.15,72.31,72.15,72.24,67735.0,48.4056,48.5129,48.4056,48.4659,67735.0
2016-03-14 11:30:00,72.23,72.38,72.13,72.32,126977.0,48.4592,48.5599,48.3921,48.5196,126977.0
2016-03-14 12:00:00,72.31,72.43,72.25,72.37,111989.0,48.5129,48.5934,48.4726,48.5532,111989.0
2016-03-14 12:30:00,72.38,72.4,72.3,72.39,69690.0,48.5599,48.5733,48.5062,48.5666,69690.0
2016-03-14 13:00:00,72.4,72.42,72.26,72.31,66196.0,48.5733,48.5867,48.4794,48.5129,66196.0
2016-03-14 13:30:00,72.3,72.39,72.24,72.24,49357.0,48.5062,48.5666,48.4659,48.4659,49357.0
2016-03-14 14:00:00,72.25,72.26,72.16,72.23,94393.0,48.4726,48.4794,48.4123,48.4592,94393.0
2016-03-14 14:30:00,72.22,72.43,72.22,72.39,182575.0,48.4525,48.5934,48.4525,48.5666,182575.0
2016-03-14 15:00:00,72.4,72.46,72.37,72.4,157145.0,48.5733,48.6135,48.5532,48.5733,157145.0
2016-03-14 15:30:00,72.41,72.43,72.31,72.31,222939.0,48.58,48.5934,48.5129,48.5129,222939.0
2016-03-15 09:30:00,72.16,72.49,72.12,72.4,130615.0,48.4123,48.6337,48.3854,48.5733,130615.0
2016-03-15 10:00:00,72.4,72.77,72.39,72.7,137755.0,48.5733,48.8215,48.5666,48.7745,137755.0
2016-03-15 10:30:00,72.7,72.96,72.68,72.93,101901.0,48.7745,48.949,48.7611,48.9289,101901.0
2016-03-15 11:00:00,72.94,72.95,72.79,72.8,138190.0,48.9356,48.9423,48.8349,48.8416,138190.0
2016-03-15 11:30:00,72.79,72.87,72.68,72.77,124023.0,48.8349,48.8886,48.7611,48.8215,124023.0
2016-03-15 12:00:00,72.77,72.96,72.75,72.91,97478.0,48.8215,48.949,48.8081,48.9154,97478.0
2016-03-15 12:30:00,72.9,72.93,72.75,72.82,105200.0,48.9087,48.9289,48.8081,48.8551,105200.0
2016-03-15 13:00:00,72.82,72.98,72.82,72.85,64591.0,48.8551,48.9624,48.8551,48.8752,64591.0
2016-03-15 13:30:00,72.86,72.97,72.86,72.93,70137.0,48.8819,48.9557,48.8819,48.9289,70137.0
2016-03-15 14:00:00,72.92,73.0,72.92,72.98,92484.0,48.9221,48.9758,48.9221,48.9624,92484.0
2016-03-15 14:30:00,72.98,73.05,72.91,73.02,110725.0,48.9624,49.0094,48.9154,48.9892,110725.0
2016-03-15 15:00:00,73.01,73.07,72.99,73.01,142230.0,48.9825,49.0228,48.9691,48.9825,142230.0
2016-03-15 15:30:00,73.01,73.02,72.83,72.98,298277.0,48.9825,48.9892,48.8618,48.9624,298277.0
2016-03-16 09:30:00,72.75,72.75,72.19,72.33,173623.0,48.8081,48.8081,48.4324,48.5263,173623.0
2016-03-16 10:00:00,72.35,72.43,72.09,72.09,89409.0,48.5397,48.5934,48.3653,48.3653,89409.0
2016-03-16 10:30:00,72.09,72.4,72.09,72.26,97928.0,48.3653,48.5733,48.3653,48.4794,97928.0
2016-03-16 11:00:00,72.26,72.37,72.1,72.29,69315.0,48.4794,48.5532,48.372,48.4995,69315.0
2016-03-16 11:30:00,72.28,72.46,72.28,72.36,84640.0,48.4928,48.6135,48.4928,48.5464,84640.0
2016-03-16 12:00:00,72.37,72.4,72.27,72.3,61130.0,48.5532,48.5733,48.4861,48.5062,61130.0
2016-03-16 12:30:00,72.3,72.43,72.26,72.3,69768.0,48.5062,48.5934,48.4794,48.5062,69768.0
2016-03-16 13:00:00,72.28,72.31,72.12,72.13,56846.0,48.4928,48.5129,48.3854,48.3921,56846.0
2016-03-16 13:30:00,72.12,72.31,72.09,72.15,77391.0,48.3854,48.5129,48.3653,48.4056,77391.0
2016-03-16 14:00:00,72.19,73.65,72.18,73.62,460480.0,48.4324,49.4119,48.4257,49.3918,460480.0
2016-03-16 14:30:00,73.62,73.65,73.32,73.36,299204.0,49.3918,49.4119,49.1905,49.2173,299204.0
2016-03-16 15:00:00,73.35,73.71,73.32,73.63,281136.0,49.2106,49.4522,49.1905,49.3985,281136.0
2016-03-16 15:30:00,73.63,73.8,73.47,73.58,573974.0,49.3985,49.5125,49.2911,49.3649,573974.0
2016-03-17 09:30:00,73.76,73.81,73.36,73.74,160473.0,49.4857,49.5192,49.2173,49.4723,160473.0
2016-03-17 10:00:00,73.78,73.96,73.7,73.86,209193.0,49.4991,49.6199,49.4454,49.5528,209193.0
2016-03-17 10:30:00,73.86,74.01,73.84,73.84,138262.0,49.5528,49.6534,49.5394,49.5394,138262.0
2016-03-17 11:00:00,73.85,74.06,73.84,74.03,119352.0,49.5461,49.687,49.5394,49.6668,119352.0
2016-03-17 11:30:00,74.03,74.19,73.97,74.17,157458.0,49.6668,49.7742,49.6266,49.7608,157458.0
2016-03-17 12:00:00,74.15,74.25,74.08,74.24,94439.0,49.7474,49.8144,49.7004,49.8077,94439.0
2016-03-17 12:30:00,74.24,74.42,74.2,74.37,84153.0,49.8077,49.9285,49.7809,49.895,84153.0
2016-03-17 13:00:00,74.36,74.45,74.27,74.31,83463.0,49.8882,49.9486,49.8279,49.8547,83463.0
2016-03-17 13:30:00,74.32,74.47,74.3,74.46,138377.0,49.8614,49.962,49.848,49.9553,138377.0
2016-03-17 14:00:00,74.45,74.66,74.37,74.66,179128.0,49.9486,50.0895,49.895,50.0895,179128.0
2016-03-17 14:30:00,74.65,74.77,74.6,74.76,229281.0,50.0828,50.1633,50.0493,50.1566,229281.0
2016-03-17 15:00:00,74.76,74.9,74.68,74.82,178919.0,50.1566,50.2505,50.1029,50.1969,178919.0
2016-03-17 15:30:00,74.83,74.89,74.55,74.56,692222.0,50.2036,50.2438,50.0157,50.0224,692222.0
2016-03-18 09:30:00,74.61,74.89,74.03,74.27,1175792.0,50.056,50.2438,49.6668,49.8279,1175792.0
2016-03-18 10:00:00,74.32,74.6,74.26,74.44,148214.0,49.8614,50.0493,49.8212,49.9419,148214.0
2016-03-18 10:30:00,74.43,74.59,74.34,74.39,121355.0,49.9352,50.0426,49.8748,49.9084,121355.0
2016-03-18 11:00:00,74.39,74.41,74.15,74.16,105082.0,49.9084,49.9218,49.7474,49.7541,105082.0
2016-03-18 11:30:00,74.17,74.28,74.15,74.2,72670.0,49.7608,49.8346,49.7474,49.7809,72670.0
2016-03-18 12:00:00,74.2,74.25,74.11,74.21,112027.0,49.7809,49.8144,49.7205,49.7876,112027.0
2016-03-18 12:30:00,74.2,74.22,73.86,73.9,108849.0,49.7809,49.7943,49.5528,49.5796,108849.0
2016-03-18 13:00:00,73.9,74.0,73.84,73.91,103839.0,49.5796,49.6467,49.5394,49.5863,103839.0
2016-03-18 13:30:00,73.91,74.04,73.89,73.91,144931.0,49.5863,49.6736,49.5729,49.5863,144931.0
2016-03-18 14:00:00,73.91,74.01,73.8,73.86,228504.0,49.5863,49.6534,49.5125,49.5528,228504.0
2016-03-18 14:30:00,73.86,73.86,73.62,73.69,125764.0,49.5528,49.5528,49.3918,49.4387,125764.0
2016-03-18 15:00:00,73.7,73.75,73.61,73.67,185657.0,49.4454,49.479,49.3851,49.4253,185657.0
2016-03-18 15:30:00,73.66,73.75,73.45,73.47,496767.0,49.4186,49.479,49.2777,49.2911,496767.0
2016-03-21 09:30:00,73.65,73.71,72.59,73.15,200273.0,49.4119,49.4522,48.7007,49.0765,200273.0
2016-03-21 10:00:00,73.17,73.39,72.99,73.14,111323.0,49.0899,49.2375,48.9691,49.0697,111323.0
2016-03-21 10:30:00,73.16,73.38,73.14,73.32,146220.0,49.0832,49.2308,49.0697,49.1905,146220.0
2016-03-21 11:00:00,73.31,73.5,73.23,73.43,110634.0,49.1838,49.3113,49.1301,49.2643,110634.0
2016-03-21 11:30:00,73.44,73.69,73.37,73.54,125928.0,49.271,49.4387,49.2241,49.3381,125928.0
2016-03-21 12:00:00,73.53,73.68,73.53,73.59,122325.0,49.3314,49.432,49.3314,49.3717,122325.0
2016-03-21 12:30:00,73.59,73.66,73.2,73.32,101957.0,49.3717,49.4186,49.11,49.1905,101957.0
2016-03-21 13:00:00,73.32,73.53,73.29,73.53,61828.0,49.1905,49.3314,49.1704,49.3314,61828.0
2016-03-21 13:30:00,73.54,73.77,73.53,73.67,143100.0,49.3381,49.4924,49.3314,49.4253,143100.0
2016-03-21 14:00:00,73.67,73.8,73.64,73.67,121400.0,49.4253,49.5125,49.4052,49.4253,121400.0
2016-03-21 14:30:00,73.68,73.81,73.65,73.66,136715.0,49.432,49.5192,49.4119,49.4186,136715.0
2016-03-21 15:00:00,73.65,73.75,73.62,73.65,83526.0,49.4119,49.479,49.3918,49.4119,83526.0
2016-03-21 15:30:00,73.65,73.73,73.57,73.64,362036.0,49.4119,49.4656,49.3582,49.4052,362036.0
2016-03-22 09:30:00,73.71,73.74,73.21,73.43,139634.0,49.4522,49.4723,49.1167,49.2643,139634.0
2016-03-22 10:00:00,73.43,73.67,73.43,73.49,145671.0,49.2643,49.4253,49.2643,49.3046,145671.0
2016-03-22 10:30:00,73.49,73.7,73.49,73.51,655021.0,49.3046,49.4454,49.3046,49.318,655021.0
2016-03-22 11:00:00,73.51,73.56,73.17,73.19,94762.0,49.318,49.3515,49.0899,49.1033,94762.0
2016-03-22 11:30:00,73.2,73.2,73.05,73.17,87441.0,49.11,49.11,49.0094,49.0899,87441.0
2016-03-22 12:00:00,73.16,73.25,73.05,73.2,121132.0,49.0832,49.1435,49.0094,49.11,121132.0
2016-03-22 12:30:00,73.19,73.33,73.15,73.32,60523.0,49.1033,49.1972,49.0765,49.1905,60523.0
2016-03-22 13:00:00,73.32,73.33,73.2,73.25,87058.0,49.1905,49.1972,49.11,49.1435,87058.0
2016-03-22 13:30:00,73.25,73.29,73.0,73.09,100946.0,49.1435,49.1704,48.9758,49.0362,100946.0
2016-03-22 14:00:00,73.08,73.15,72.98,73.11,95198.0,49.0295,49.0765,48.9624,49.0496,95198.0
2016-03-22 14:30:00,73.11,73.33,73.11,73.26,147571.0,49.0496,49.1972,49.0496,49.1503,147571.0
2016-03-22 15:00:00,73.26,73.26,73.05,73.08,138843.0,49.1503,49.1503,49.0094,49.0295,138843.0
2016-03-22 15:30:00,73.07,73.09,72.92,72.96,347695.0,49.0228,49.0362,48.9221,48.949,347695.0
2016-03-23 09:30:00,73.18,73.18,72.63,72.76,108940.0,49.0966,49.0966,48.7276,48.8148,108940.0
2016-03-23 10:00:00,72.77,73.22,72.77,73.2,95322.0,48.8215,49.1234,48.8215,49.11,95322.0
2016-03-23 10:30:00,73.19,73.43,73.13,73.36,98176.0,49.1033,49.2643,49.063,49.2173,98176.0
2016-03-23 11:00:00,73.35,73.39,73.21,73.3,74372.0,49.2106,49.2375,49.1167,49.1771,74372.0
2016-03-23 11:30:00,73.31,73.46,73.24,73.4,78516.0,49.1838,49.2844,49.1368,49.2442,78516.0
2016-03-23 12:00:00,73.39,73.52,73.37,73.49,89608.0,49.2375,49.3247,49.2241,49.3046,89608.0
2016-03-23 12:30:00,73.49,73.51,73.43,73.45,59957.0,49.3046,49.318,49.2643,49.2777,59957.0
2016-03-23 13:00:00,73.44,73.51,73.33,73.34,65328.0,49.271,49.318,49.1972,49.2039,65328.0
2016-03-23 13:30:00,73.34,73.67,73.29,73.63,132220.0,49.2039,49.4253,49.1704,49.3985,132220.0
2016-03-23 14:00:00,73.63,73.73,73.51,73.66,125756.0,49.3985,49.4656,49.318,49.4186,125756.0
2016-03-23 14:30:00,73.66,73.75,73.62,73.69,80081.0,49.4186,49.479,49.3918,49.4387,80081.0
2016-03-23 15:00:00,73.69,73.72,73.55,73.6,78282.0,49.4387,49.4589,49.3448,49.3784,78282.0
2016-03-23 15:30:00,73.6,73.66,73.51,73.51,312519.0,49.3784,49.4186,49.318,49.318,312519.0
2016-03-24 09:30:00,73.51,73.59,73.14,73.3,150714.0,49.318,49.3717,49.0697,49.1771,150714.0
2016-03-24 10:00:00,73.29,73.49,73.15,73.47,86804.0,49.1704,49.3046,49.0765,49.2911,86804.0
2016-03-24 10:30:00,73.49,73.52,73.03,73.18,76003.0,49.3046,49.3247,48.9959,49.0966,76003.0
2016-03-24 11:00:00,73.17,73.34,73.14,73.21,43082.0,49.0899,49.2039,49.0697,49.1167,43082.0
2016-03-24 11:30:00,73.21,73.32,73.14,73.24,74214.0,49.1167,49.1905,49.0697,49.1368,74214.0
2016-03-24 12:00:00,73.23,73.34,73.21,73.21,52144.0,49.1301,49.2039,49.1167,49.1167,52144.0
2016-03-24 12:30:00,73.21,73.31,73.11,73.12,53783.0,49.1167,49.1838,49.0496,49.0563,53783.0
2016-03-24 13:00:00,73.13,73.32,73.12,73.31,85115.0,49.063,49.1905,49.0563,49.1838,85115.0
2016-03-24 13:30:00,73.31,73.4,73.28,73.34,69001.0,49.1838,49.2442,49.1637,49.2039,69001.0
2016-03-24 14:00:00,73.34,73.44,73.31,73.43,102593.0,49.2039,49.271,49.1838,49.2643,102593.0
2016-03-24 14:30:00,73.45,73.55,73.36,73.41,135070.0,49.2777,49.3448,49.2173,49.2509,135070.0
2016-03-24 15:00:00,73.4,73.47,73.37,73.38,63780.0,49.2442,49.2911,49.2241,49.2308,63780.0
2016-03-24 15:30:00,73.38,73.46,73.29,73.41,206291.0,49.2308,49.2844,49.1704,49.2509,206291.0
2016-03-28 09:30:00,73.64,74.04,73.54,73.72,358378.0,49.4052,49.6736,49.3381,49.4589,358378.0
2016-03-28 10:00:00,73.7,73.73,73.2,73.3,177693.0,49.4454,49.4656,49.11,49.1771,177693.0
2016-03-28 10:30:00,73.3,73.48,73.01,73.03,255749.0,49.1771,49.2979,48.9825,48.9959,255749.0
2016-03-28 11:00:00,73.04,73.23,73.03,73.08,83938.0,49.0027,49.1301,48.9959,49.0295,83938.0
2016-03-28 11:30:00,73.07,73.28,73.02,73.21,66559.0,49.0228,49.1637,48.9892,49.1167,66559.0
2016-03-28 12:00:00,73.21,73.27,73.15,73.17,48032.0,49.1167,49.157,49.0765,49.0899,48032.0
2016-03-28 12:30:00,73.16,73.34,73.13,73.22,48345.0,49.0832,49.2039,49.063,49.1234,48345.0
2016-03-28 13:00:00,73.22,73.22,73.04,73.04,62193.0,49.1234,49.1234,49.0027,49.0027,62193.0
2016-03-28 13:30:00,73.04,73.09,73.0,73.08,52385.0,49.0027,49.0362,48.9758,49.0295,52385.0
2016-03-28 14:00:00,73.08,73.2,73.01,73.13,85991.0,49.0295,49.11,48.9825,49.063,85991.0
2016-03-28 14:30:00,73.12,73.12,73.03,73.11,101656.0,49.0563,49.0563,48.9959,49.0496,101656.0
2016-03-28 15:00:00,73.1,73.36,73.1,73.26,90650.0,49.0429,49.2173,49.0429,49.1503,90650.0
2016-03-28 15:30:00,73.25,73.28,73.12,73.15,148712.0,49.1435,49.1637,49.0563,49.0765,148712.0
2016-03-29 09:30:00,73.47,73.68,73.21,73.4,216329.0,49.2911,49.432,49.1167,49.2442,216329.0
2016-03-29 10:00:00,73.4,73.51,73.14,73.16,146335.0,49.2442,49.318,49.0697,49.0832,146335.0
2016-03-29 10:30:00,73.15,73.34,73.09,73.32,147770.0,49.0765,49.2039,49.0362,49.1905,147770.0
2016-03-29 11:00:00,73.35,73.46,73.3,73.41,80378.0,49.2106,49.2844,49.1771,49.2509,80378.0
2016-03-29 11:30:00,73.4,73.64,73.4,73.61,69748.0,49.2442,49.4052,49.2442,49.3851,69748.0
2016-03-29 12:00:00,73.61,73.95,73.49,73.93,103700.0,49.3851,49.6132,49.3046,49.5998,103700.0
2016-03-29 12:30:00,73.93,74.14,73.89,74.09,146738.0,49.5998,49.7406,49.5729,49.7071,146738.0
2016-03-29 13:00:00,74.09,74.12,73.89,74.02,93733.0,49.7071,49.7272,49.5729,49.6601,93733.0
2016-03-29 13:30:00,74.02,74.14,73.92,74.13,81662.0,49.6601,49.7406,49.593,49.7339,81662.0
2016-03-29 14:00:00,74.13,74.29,74.06,74.28,254988.0,49.7339,49.8413,49.687,49.8346,254988.0
2016-03-29 14:30:00,74.28,74.42,74.28,74.39,139601.0,49.8346,49.9285,49.8346,49.9084,139601.0
2016-03-29 15:00:00,74.39,74.66,74.34,74.61,246071.0,49.9084,50.0895,49.8748,50.056,246071.0
2016-03-29 15:30:00,74.62,74.7,74.55,74.66,300928.0,50.0627,50.1164,50.0157,50.0895,300928.0
2016-03-30 09:30:00,74.79,74.87,74.23,74.44,136037.0,50.1767,50.2304,49.801,49.9419,136037.0
2016-03-30 10:00:00,74.43,74.43,74.1,74.27,113357.0,49.9352,49.9352,49.7138,49.8279,113357.0
2016-03-30 10:30:00,74.28,74.62,74.22,74.62,72243.0,49.8346,50.0627,49.7943,50.0627,72243.0
2016-03-30 11:00:00,74.63,74.66,74.42,74.43,74946.0,50.0694,50.0895,49.9285,49.9352,74946.0
2016-03-30 11:30:00,74.44,74.52,74.33,74.44,91418.0,49.9419,49.9956,49.8681,49.9419,91418.0
2016-03-30 12:00:00,74.45,74.59,74.44,74.55,70175.0,49.9486,50.0426,49.9419,50.0157,70175.0
2016-03-30 12:30:00,74.56,74.69,74.54,74.63,86738.0,50.0224,50.1096,50.009,50.0694,86738.0
2016-03-30 13:00:00,74.62,74.75,74.59,74.71,110335.0,50.0627,50.1499,50.0426,50.1231,110335.0
2016-03-30 13:30:00,74.71,74.75,74.61,74.71,89116.0,50.1231,50.1499,50.056,50.1231,89116.0
2016-03-30 14:00:00,74.7,74.81,74.68,74.77,154400.0,50.1164,50.1902,50.1029,50.1633,154400.0
2016-03-30 14:30:00,74.77,74.88,74.77,74.86,65538.0,50.1633,50.2371,50.1633,50.2237,65538.0
2016-03-30 15:00:00,74.86,74.9,74.84,74.86,143627.0,50.2237,50.2505,50.2103,50.2237,143627.0
2016-03-30 15:30:00,74.85,74.87,74.71,74.76,368251.0,50.217,50.2304,50.1231,50.1566,368251.0
2016-03-31 09:30:00,74.54,74.76,74.34,74.65,168362.0,50.009,50.1566,49.8748,50.0828,168362.0
2016-03-31 10:00:00,74.65,74.7,74.3,74.52,140129.0,50.0828,50.1164,49.848,49.9956,140129.0
2016-03-31 10:30:00,74.52,74.72,74.4,74.71,96782.0,49.9956,50.1298,49.9151,50.1231,96782.0
2016-03-31 11:00:00,74.71,74.78,74.67,74.75,84251.0,50.1231,50.17,50.0962,50.1499,84251.0
2016-03-31 11:30:00,74.74,74.74,74.53,74.58,114406.0,50.1432,50.1432,50.0023,50.0358,114406.0
2016-03-31 12:00:00,74.59,74.65,74.51,74.55,49040.0,50.0426,50.0828,49.9889,50.0157,49040.0
2016-03-31 12:30:00,74.55,74.57,74.43,74.55,42963.0,50.0157,50.0291,49.9352,50.0157,42963.0
2016-03-31 13:00:00,74.55,74.6,74.52,74.6,45748.0,50.0157,50.0493,49.9956,50.0493,45748.0
2016-03-31 13:30:00,74.59,74.75,74.54,74.71,89842.0,50.0426,50.1499,50.009,50.1231,89842.0
2016-03-31 14:00:00,74.69,75.0,74.67,74.98,135950.0,50.1096,50.3176,50.0962,50.3042,135950.0
2016-03-31 14:30:00,74.97,74.97,74.8,74.86,129922.0,50.2975,50.2975,50.1834,50.2237,129922.0
2016-03-31 15:00:00,74.85,75.09,74.84,75.06,182665.0,50.217,50.378,50.2103,50.3579,182665.0
2016-03-31 15:30:00,75.06,75.18,75.02,75.12,505620.0,50.3579,50.4384,50.331,50.3981,505620.0
2016-04-01 09:30:00,74.78,75.16,74.36,74.6,250352.0,50.17,50.425,49.8882,50.0493,250352.0
2016-04-01 10:00:00,74.6,74.7,74.39,74.63,132679.0,50.0493,50.1164,49.9084,50.0694,132679.0
2016-04-01 10:30:00,74.63,74.82,74.49,74.77,191099.0,50.0694,50.1969,49.9755,50.1633,191099.0
2016-04-01 11:00:00,74.77,74.86,74.52,74.56,121118.0,50.1633,50.2237,49.9956,50.0224,121118.0
2016-04-01 11:30:00,74.56,74.56,74.37,74.45,86709.0,50.0224,50.0224,49.895,49.9486,86709.0
2016-04-01 12:00:00,74.45,74.59,74.37,74.59,83897.0,49.9486,50.0426,49.895,50.0426,83897.0
2016-04-01 12:30:00,74.58,74.67,74.53,74.54,69981.0,50.0358,50.0962,50.0023,50.009,69981.0
2016-04-01 13:00:00,74.53,74.8,74.47,74.75,77415.0,50.0023,50.1834,49.962,50.1499,77415.0
2016-04-01 13:30:00,74.76,74.93,74.75,74.9,70650.0,50.1566,50.2707,50.1499,50.2505,70650.0
2016-04-01 14:00:00,74.9,75.09,74.89,75.07,71104.0,50.2505,50.378,50.2438,50.3646,71104.0
2016-04-01 14:30:00,75.07,75.21,75.05,75.13,116224.0,50.3646,50.4585,50.3512,50.4048,116224.0
2016-04-01 15:00:00,75.13,75.27,75.11,75.25,118491.0,50.4048,50.4988,50.3914,50.4853,118491.0
2016-04-01 15:30:00,75.26,75.5,75.25,75.39,342536.0,50.4921,50.6531,50.4853,50.5793,342536.0
2016-04-04 09:30:00,75.22,75.22,74.57,74.94,135668.0,50.4652,50.4652,50.0291,50.2774,135668.0
2016-04-04 10:00:00,74.96,74.96,74.47,74.57,122320.0,50.2908,50.2908,49.962,50.0291,122320.0
2016-04-04 10:30:00,74.57,74.76,74.42,74.75,101890.0,50.0291,50.1566,49.9285,50.1499,101890.0
2016-04-04 11:00:00,74.75,74.84,74.56,74.68,114948.0,50.1499,50.2103,50.0224,50.1029,114948.0
2016-04-04 11:30:00,74.68,74.68,74.35,74.37,105603.0,50.1029,50.1029,49.8815,49.895,105603.0
2016-04-04 12:00:00,74.37,74.55,74.36,74.47,71768.0,49.895,50.0157,49.8882,49.962,71768.0
2016-04-04 12:30:00,74.49,74.55,74.42,74.47,79300.0,49.9755,50.0157,49.9285,49.962,79300.0
2016-04-04 13:00:00,74.46,74.51,74.37,74.49,84923.0,49.9553,49.9889,49.895,49.9755,84923.0
2016-04-04 13:30:00,74.5,74.5,74.29,74.38,102001.0,49.9822,49.9822,49.8413,49.9017,102001.0
2016-04-04 14:00:00,74.37,74.43,74.33,74.4,82886.0,49.895,49.9352,49.8681,49.9151,82886.0
2016-04-04 14:30:00,74.4,74.46,74.34,74.36,110777.0,49.9151,49.9553,49.8748,49.8882,110777.0
2016-04-04 15:00:00,74.36,74.41,74.31,74.33,139323.0,49.8882,49.9218,49.8547,49.8681,139323.0
2016-04-04 15:30:00,74.33,74.58,74.29,74.58,353562.0,49.8681,50.0358,49.8413,50.0358,353562.0
2016-04-05 09:30:00,73.6,73.74,72.82,72.98,1336749.0,49.3784,49.4723,48.8551,48.9624,1336749.0
2016-04-05 10:00:00,72.97,73.26,72.73,72.79,928268.0,48.9557,49.1503,48.7947,48.8349,928268.0
2016-04-05 10:30:00,72.8,72.88,72.28,72.36,637274.0,48.8416,48.8953,48.4928,48.5464,637274.0
2016-04-05 11:00:00,72.36,72.5,72.28,72.37,492211.0,48.5464,48.6404,48.4928,48.5532,492211.0
2016-04-05 11:30:00,72.38,72.4,72.14,72.16,447337.0,48.5599,48.5733,48.3988,48.4123,447337.0
2016-04-05 12:00:00,72.17,72.79,72.16,72.78,320389.0,48.419,48.8349,48.4123,48.8282,320389.0
2016-04-05 12:30:00,72.78,72.95,72.75,72.93,278359.0,48.8282,48.9423,48.8081,48.9289,278359.0
2016-04-05 13:00:00,72.93,73.14,72.85,72.97,280281.0,48.9289,49.0697,48.8752,48.9557,280281.0
2016-04-05 13:30:00,72.98,73.15,72.94,72.97,222695.0,48.9624,49.0765,48.9356,48.9557,222695.0
2016-04-05 14:00:00,72.96,73.04,72.89,73.0,392144.0,48.949,49.0027,48.902,48.9758,392144.0
2016-04-05 14:30:00,73.01,73.38,73.0,73.31,350371.0,48.9825,49.2308,48.9758,49.1838,350371.0
2016-04-05 15:00:00,73.31,73.37,73.18,73.2,379018.0,49.1838,49.2241,49.0966,49.11,379018.0
2016-04-05 15:30:00,73.19,73.22,73.0,73.05,885069.0,49.1033,49.1234,48.9758,49.0094,885069.0
2016-04-06 09:30:00,72.89,73.23,72.73,72.85,348568.0,48.902,49.1301,48.7947,48.8752,348568.0
2016-04-06 10:00:00,72.85,73.22,72.71,73.09,346614.0,48.8752,49.1234,48.7813,49.0362,346614.0
2016-04-06 10:30:00,73.1,73.14,72.89,73.1,227181.0,49.0429,49.0697,48.902,49.0429,227181.0
2016-04-06 11:00:00,73.1,73.19,72.88,72.94,232651.0,49.0429,49.1033,48.8953,48.9356,232651.0
2016-04-06 11:30:00,72.97,72.98,72.59,72.6,202571.0,48.9557,48.9624,48.7007,48.7075,202571.0
2016-04-06 12:00:00,72.61,72.77,72.5,72.77,216572.0,48.7142,48.8215,48.6404,48.8215,216572.0
2016-04-06 12:30:00,72.77,72.82,72.63,72.7,80247.0,48.8215,48.8551,48.7276,48.7745,80247.0
2016-04-06 13:00:00,72.7,72.72,72.58,72.61,146902.0,48.7745,48.788,48.694,48.7142,146902.0
2016-04-06 13:30:00,72.59,72.65,72.5,72.54,113765.0,48.7007,48.741,48.6404,48.6672,113765.0
2016-04-06 14:00:00,72.57,72.59,72.48,72.53,221178.0,48.6873,48.7007,48.6269,48.6605,221178.0
2016-04-06 14:30:00,72.53,72.54,72.34,72.42,246146.0,48.6605,48.6672,48.533,48.5867,246146.0
2016-04-06 15:00:00,72.42,72.68,72.38,72.62,699089.0,48.5867,48.7611,48.5599,48.7209,699089.0
2016-04-06 15:30:00,72.62,72.79,72.61,72.74,448640.0,48.7209,48.8349,48.7142,48.8014,448640.0
2016-04-07 09:30:00,72.62,73.23,72.54,73.12,227570.0,48.7209,49.1301,48.6672,49.0563,227570.0
2016-04-07 10:00:00,73.12,73.23,73.04,73.14,128507.0,49.0563,49.1301,49.0027,49.0697,128507.0
2016-04-07 10:30:00,73.13,73.16,72.96,73.02,129318.0,49.063,49.0832,48.949,48.9892,129318.0
2016-04-07 11:00:00,73.0,73.09,72.96,72.97,96809.0,48.9758,49.0362,48.949,48.9557,96809.0
2016-04-07 11:30:00,72.98,73.06,72.95,73.0,68147.0,48.9624,49.0161,48.9423,48.9758,68147.0
2016-04-07 12:00:00,73.01,73.01,72.77,72.77,74170.0,48.9825,48.9825,48.8215,48.8215,74170.0
2016-04-07 12:30:00,72.78,72.96,72.76,72.85,88921.0,48.8282,48.949,48.8148,48.8752,88921.0
2016-04-07 13:00:00,72.85,72.9,72.76,72.87,74085.0,48.8752,48.9087,48.8148,48.8886,74085.0
2016-04-07 13:30:00,72.87,72.95,72.76,72.78,91506.0,48.8886,48.9423,48.8148,48.8282,91506.0
2016-04-07 14:00:00,72.78,72.82,72.7,72.77,134426.0,48.8282,48.8551,48.7745,48.8215,134426.0
2016-04-07 14:30:00,72.76,72.84,72.71,72.73,191824.0,48.8148,48.8685,48.7813,48.7947,191824.0
2016-04-07 15:00:00,72.73,72.91,72.73,72.88,304903.0,48.7947,48.9154,48.7947,48.8953,304903.0
2016-04-07 15:30:00,72.88,72.98,72.86,72.96,349258.0,48.8953,48.9624,48.8819,48.949,349258.0
2016-04-08 09:30:00,73.24,73.5,73.05,73.25,154293.0,49.1368,49.3113,49.0094,49.1435,154293.0
2016-04-08 10:00:00,73.23,73.31,72.93,73.08,116572.0,49.1301,49.1838,48.9289,49.0295,116572.0
2016-04-08 10:30:00,73.09,73.22,73.05,73.13,144607.0,49.0362,49.1234,49.0094,49.063,144607.0
2016-04-08 11:00:00,73.14,73.22,73.09,73.2,298203.0,49.0697,49.1234,49.0362,49.11,298203.0
2016-04-08 11:30:00,73.22,73.3,72.99,73.03,260732.0,49.1234,49.1771,48.9691,48.9959,260732.0
2016-04-08 12:00:00,73.03,73.41,73.0,73.4,250503.0,48.9959,49.2509,48.9758,49.2442,250503.0
2016-04-08 12:30:00,73.4,73.43,73.23,73.3,99511.0,49.2442,49.2643,49.1301,49.1771,99511.0
2016-04-08 13:00:00,73.3,73.31,73.11,73.15,72270.0,49.1771,49.1838,49.0496,49.0765,72270.0
2016-04-08 13:30:00,73.15,73.23,73.11,73.12,113177.0,49.0765,49.1301,49.0496,49.0563,113177.0
2016-04-08 14:00:00,73.13,73.13,73.06,73.12,120359.0,49.063,49.063,49.0161,49.0563,120359.0
2016-04-08 14:30:00,73.12,73.13,72.97,73.04,106239.0,49.0563,49.063,48.9557,49.0027,106239.0
2016-04-08 15:00:00,73.04,73.08,72.93,72.95,96387.0,49.0027,49.0295,48.9289,48.9423,96387.0
2016-04-08 15:30:00,72.95,73.04,72.83,73.04,196142.0,48.9423,49.0027,48.8618,49.0027,196142.0
2016-04-11 09:30:00,73.1,73.59,73.06,73.15,154381.0,49.0429,49.3717,49.0161,49.0765,154381.0
2016-04-11 10:00:00,73.13,73.19,72.95,73.15,99950.0,49.063,49.1033,48.9423,49.0765,99950.0
2016-04-11 10:30:00,73.15,73.16,72.97,73.1,161469.0,49.0765,49.0832,48.9557,49.0429,161469.0
2016-04-11 11:00:00,73.1,73.15,73.02,73.04,63409.0,49.0429,49.0765,48.9892,49.0027,63409.0
2016-04-11 11:30:00,73.05,73.08,72.94,73.03,52798.0,49.0094,49.0295,48.9356,48.9959,52798.0
2016-04-11 12:00:00,73.04,73.07,72.99,73.04,154609.0,49.0027,49.0228,48.9691,49.0027,154609.0
2016-04-11 12:30:00,73.03,73.03,72.97,73.02,128320.0,48.9959,48.9959,48.9557,48.9892,128320.0
2016-04-11 13:00:00,73.01,73.09,72.98,73.09,132149.0,48.9825,49.0362,48.9624,49.0362,132149.0
2016-04-11 13:30:00,73.09,73.13,72.99,73.07,191634.0,49.0362,49.063,48.9691,49.0228,191634.0
2016-04-11 14:00:00,73.07,73.1,72.98,73.05,217536.0,49.0228,49.0429,48.9624,49.0094,217536.0
2016-04-11 14:30:00,73.05,73.15,73.0,73.14,104733.0,49.0094,49.0765,48.9758,49.0697,104733.0
2016-04-11 15:00:00,73.13,73.16,73.0,73.0,240254.0,49.063,49.0832,48.9758,48.9758,240254.0
2016-04-11 15:30:00,73.01,73.02,72.83,72.87,399705.0,48.9825,48.9892,48.8618,48.8886,399705.0
2016-04-12 09:30:00,72.91,73.17,72.84,73.09,153441.0,48.9154,49.0899,48.8685,49.0362,153441.0
2016-04-12 10:00:00,73.09,73.23,72.84,72.87,153006.0,49.0362,49.1301,48.8685,48.8886,153006.0
2016-04-12 10:30:00,72.86,73.08,72.78,73.07,156694.0,48.8819,49.0295,48.8282,49.0228,156694.0
2016-04-12 11:00:00,73.07,73.11,72.98,73.01,199498.0,49.0228,49.0496,48.9624,48.9825,199498.0
2016-04-12 11:30:00,73.01,73.17,72.96,73.0,319941.0,48.9825,49.0899,48.949,48.9758,319941.0
2016-04-12 12:00:00,73.0,73.21,72.94,73.06,214332.0,48.9758,49.1167,48.9356,49.0161,214332.0
2016-04-12 12:30:00,73.06,73.17,73.05,73.12,151856.0,49.0161,49.0899,49.0094,49.0563,151856.0
2016-04-12 13:00:00,73.13,73.15,73.0,73.03,101843.0,49.063,49.0765,48.9758,48.9959,101843.0
2016-04-12 13:30:00,73.02,73.11,73.0,73.05,75877.0,48.9892,49.0496,48.9758,49.0094,75877.0
2016-04-12 14:00:00,73.06,73.14,73.03,73.12,180416.0,49.0161,49.0697,48.9959,49.0563,180416.0
2016-04-12 14:30:00,73.11,73.29,73.1,73.18,155078.0,49.0496,49.1704,49.0429,49.0966,155078.0
2016-04-12 15:00:00,73.18,73.33,73.17,73.26,206181.0,49.0966,49.1972,49.0899,49.1503,206181.0
2016-04-12 15:30:00,73.25,73.29,73.1,73.2,337637.0,49.1435,49.1704,49.0429,49.11,337637.0
2016-04-13 09:30:00,73.44,73.44,72.76,72.81,109700.0,49.271,49.271,48.8148,48.8483,109700.0
2016-04-13 10:00:00,72.81,72.81,72.52,72.67,109905.0,48.8483,48.8483,48.6538,48.7544,109905.0
2016-04-13 10:30:00,72.68,72.68,72.41,72.56,109972.0,48.7611,48.7611,48.58,48.6806,109972.0
2016-04-13 11:00:00,72.57,72.79,72.49,72.6,95845.0,48.6873,48.8349,48.6337,48.7075,95845.0
2016-04-13 11:30:00,72.61,72.81,72.61,72.76,102064.0,48.7142,48.8483,48.7142,48.8148,102064.0
2016-04-13 12:00:00,72.77,72.84,72.52,72.53,67637.0,48.8215,48.8685,48.6538,48.6605,67637.0
2016-04-13 12:30:00,72.52,72.58,72.43,72.58,51001.0,48.6538,48.694,48.5934,48.694,51001.0
2016-04-13 13:00:00,72.58,72.69,72.54,72.63,81808.0,48.694,48.7678,48.6672,48.7276,81808.0
2016-04-13 13:30:00,72.64,72.79,72.64,72.78,64329.0,48.7343,48.8349,48.7343,48.8282,64329.0
2016-04-13 14:00:00,72.77,72.77,72.59,72.64,74491.0,48.8215,48.8215,48.7007,48.7343,74491.0
2016-04-13 14:30:00,72.65,72.73,72.57,72.61,123546.0,48.741,48.7947,48.6873,48.7142,123546.0
2016-04-13 15:00:00,72.6,72.69,72.6,72.66,131787.0,48.7075,48.7678,48.7075,48.7477,131787.0
2016-04-13 15:30:00,72.66,72.83,72.61,72.79,256591.0,48.7477,48.8618,48.7142,48.8349,256591.0
2016-04-14 09:30:00,72.8,73.1,72.51,72.72,143547.0,48.8416,49.0429,48.6471,48.788,143547.0
2016-04-14 10:00:00,72.76,72.83,72.52,72.56,69546.0,48.8148,48.8618,48.6538,48.6806,69546.0
2016-04-14 10:30:00,72.56,72.68,72.46,72.58,63954.0,48.6806,48.7611,48.6135,48.694,63954.0
2016-04-14 11:00:00,72.57,72.61,72.41,72.54,86570.0,48.6873,48.7142,48.58,48.6672,86570.0
2016-04-14 11:30:00,72.55,72.6,72.42,72.47,78614.0,48.6739,48.7075,48.5867,48.6202,78614.0
2016-04-14 12:00:00,72.46,72.64,72.42,72.62,67034.0,48.6135,48.7343,48.5867,48.7209,67034.0
2016-04-14 12:30:00,72.62,72.78,72.61,72.74,76675.0,48.7209,48.8282,48.7142,48.8014,76675.0
2016-04-14 13:00:00,72.75,72.77,72.67,72.68,50267.0,48.8081,48.8215,48.7544,48.7611,50267.0
2016-04-14 13:30:00,72.7,72.71,72.63,72.68,59328.0,48.7745,48.7813,48.7276,48.7611,59328.0
2016-04-14 14:00:00,72.68,72.72,72.62,72.72,107091.0,48.7611,48.788,48.7209,48.788,107091.0
2016-04-14 14:30:00,72.71,72.77,72.66,72.72,126932.0,48.7813,48.8215,48.7477,48.788,126932.0
2016-04-14 15:00:00,72.73,72.76,72.68,72.69,93606.0,48.7947,48.8148,48.7611,48.7678,93606.0
2016-04-14 15:30:00,72.68,72.75,72.6,72.68,240095.0,48.7611,48.8081,48.7075,48.7611,240095.0
2016-04-15 09:30:00,72.87,73.12,72.58,73.05,314885.0,48.8886,49.0563,48.694,49.0094,314885.0
2016-04-15 10:00:00,73.06,73.26,73.03,73.15,98871.0,49.0161,49.1503,48.9959,49.0765,98871.0
2016-04-15 10:30:00,73.14,73.24,73.08,73.23,87306.0,49.0697,49.1368,49.0295,49.1301,87306.0
2016-04-15 11:00:00,73.23,73.23,73.06,73.07,83279.0,49.1301,49.1301,49.0161,49.0228,83279.0
2016-04-15 11:30:00,73.07,73.12,73.0,73.07,89601.0,49.0228,49.0563,48.9758,49.0228,89601.0
2016-04-15 12:00:00,73.08,73.09,72.99,73.05,71602.0,49.0295,49.0362,48.9691,49.0094,71602.0
2016-04-15 12:30:00,73.05,73.18,73.04,73.16,73502.0,49.0094,49.0966,49.0027,49.0832,73502.0
2016-04-15 13:00:00,73.15,73.18,73.0,73.05,178883.0,49.0765,49.0966,48.9758,49.0094,178883.0
2016-04-15 13:30:00,73.07,73.15,73.04,73.05,74850.0,49.0228,49.0765,49.0027,49.0094,74850.0
2016-04-15 14:00:00,73.05,73.1,72.96,73.06,133183.0,49.0094,49.0429,48.949,49.0161,133183.0
2016-04-15 14:30:00,73.06,73.08,73.04,73.06,141828.0,49.0161,49.0295,49.0027,49.0161,141828.0
2016-04-15 15:00:00,73.06,73.07,72.94,72.96,180846.0,49.0161,49.0228,48.9356,48.949,180846.0
2016-04-15 15:30:00,72.97,73.08,72.87,73.04,275116.0,48.9557,49.0295,48.8886,49.0027,275116.0
2016-04-18 09:30:00,73.0,73.16,72.22,72.23,199448.0,48.9758,49.0832,48.4525,48.4592,199448.0
2016-04-18 10:00:00,72.22,72.61,72.16,72.55,233474.0,48.4525,48.7142,48.4123,48.6739,233474.0
2016-04-18 10:30:00,72.55,72.69,72.37,72.38,183403.0,48.6739,48.7678,48.5532,48.5599,183403.0
2016-04-18 11:00:00,72.39,72.5,72.29,72.49,149059.0,48.5666,48.6404,48.4995,48.6337,149059.0
2016-04-18 11:30:00,72.5,72.51,72.26,72.37,109930.0,48.6404,48.6471,48.4794,48.5532,109930.0
2016-04-18 12:00:00,72.38,72.71,72.38,72.68,105265.0,48.5599,48.7813,48.5599,48.7611,105265.0
2016-04-18 12:30:00,72.67,72.83,72.59,72.66,140183.0,48.7544,48.8618,48.7007,48.7477,140183.0
2016-04-18 13:00:00,72.66,72.67,72.57,72.58,101833.0,48.7477,48.7544,48.6873,48.694,101833.0
2016-04-18 13:30:00,72.59,72.8,72.58,72.79,83538.0,48.7007,48.8416,48.694,48.8349,83538.0
2016-04-18 14:00:00,72.78,72.84,72.76,72.78,143364.0,48.8282,48.8685,48.8148,48.8282,143364.0
2016-04-18 14:30:00,72.79,72.92,72.75,72.8,226949.0,48.8349,48.9221,48.8081,48.8416,226949.0
2016-04-18 15:00:00,72.8,72.86,72.78,72.8,165222.0,48.8416,48.8819,48.8282,48.8416,165222.0
2016-04-18 15:30:00,72.8,72.9,72.75,72.87,396452.0,48.8416,48.9087,48.8081,48.8886,396452.0
2016-04-19 09:30:00,72.78,73.09,72.64,72.83,132717.0,48.8282,49.0362,48.7343,48.8618,132717.0
2016-04-19 10:00:00,72.84,73.15,72.84,73.06,66729.0,48.8685,49.0765,48.8685,49.0161,66729.0
2016-04-19 10:30:00,73.07,73.11,72.48,72.49,143303.0,49.0228,49.0496,48.6269,48.6337,143303.0
2016-04-19 11:00:00,72.49,72.85,72.48,72.68,92712.0,48.6337,48.8752,48.6269,48.7611,92712.0
2016-04-19 11:30:00,72.69,72.98,72.67,72.84,184260.0,48.7678,48.9624,48.7544,48.8685,184260.0
2016-04-19 12:00:00,72.84,72.86,72.75,72.77,188219.0,48.8685,48.8819,48.8081,48.8215,188219.0
2016-04-19 12:30:00,72.77,72.91,72.75,72.84,112498.0,48.8215,48.9154,48.8081,48.8685,112498.0
2016-04-19 13:00:00,72.84,72.9,72.78,72.88,115124.0,48.8685,48.9087,48.8282,48.8953,115124.0
2016-04-19 13:30:00,72.87,72.89,72.8,72.81,58670.0,48.8886,48.902,48.8416,48.8483,58670.0
2016-04-19 14:00:00,72.8,72.83,72.78,72.78,100436.0,48.8416,48.8618,48.8282,48.8282,100436.0
2016-04-19 14:30:00,72.79,72.79,72.71,72.71,221897.0,48.8349,48.8349,48.7813,48.7813,221897.0
2016-04-19 15:00:00,72.72,72.83,72.71,72.77,152451.0,48.788,48.8618,48.7813,48.8215,152451.0
2016-04-19 15:30:00,72.77,72.81,72.72,72.79,391938.0,48.8215,48.8483,48.788,48.8349,391938.0
2016-04-20 09:30:00,72.98,73.09,72.51,72.57,121927.0,48.9624,49.0362,48.6471,48.6873,121927.0
2016-04-20 10:00:00,72.59,72.59,71.96,72.0,165354.0,48.7007,48.7007,48.2781,48.3049,165354.0
2016-04-20 10:30:00,72.01,72.28,71.98,72.06,205447.0,48.3116,48.4928,48.2915,48.3452,205447.0
2016-04-20 11:00:00,72.07,72.42,72.03,72.34,151602.0,48.3519,48.5867,48.325,48.533,151602.0
2016-04-20 11:30:00,72.31,72.54,72.31,72.43,72059.0,48.5129,48.6672,48.5129,48.5934,72059.0
2016-04-20 12:00:00,72.42,72.44,72.31,72.39,64455.0,48.5867,48.6001,48.5129,48.5666,64455.0
2016-04-20 12:30:00,72.38,72.5,72.34,72.34,63758.0,48.5599,48.6404,48.533,48.533,63758.0
2016-04-20 13:00:00,72.33,72.35,72.12,72.19,96602.0,48.5263,48.5397,48.3854,48.4324,96602.0
2016-04-20 13:30:00,72.19,72.22,72.0,72.03,93665.0,48.4324,48.4525,48.3049,48.325,93665.0
2016-04-20 14:00:00,72.03,72.03,71.74,71.77,117088.0,48.325,48.325,48.1305,48.1506,117088.0
2016-04-20 14:30:00,71.77,71.89,71.57,71.57,115578.0,48.1506,48.2311,48.0164,48.0164,115578.0
2016-04-20 15:00:00,71.58,71.59,71.14,71.39,276689.0,48.0231,48.0298,47.7279,47.8957,276689.0
2016-04-20 15:30:00,71.4,71.42,71.02,71.08,447182.0,47.9024,47.9158,47.6474,47.6877,447182.0
2016-04-21 09:30:00,71.08,71.08,70.2,70.64,252344.0,47.6877,47.6877,47.0973,47.3925,252344.0
2016-04-21 10:00:00,70.63,71.05,70.38,70.39,167299.0,47.3858,47.6676,47.2181,47.2248,167299.0
2016-04-21 10:30:00,70.38,70.51,69.98,70.09,261057.0,47.2181,47.3053,46.9497,47.0235,261057.0
2016-04-21 11:00:00,70.09,70.27,69.96,70.16,178503.0,47.0235,47.1443,46.9363,47.0705,178503.0
2016-04-21 11:30:00,70.15,70.15,69.59,69.63,265869.0,47.0637,47.0637,46.688,46.7149,265869.0
2016-04-21 12:00:00,69.62,69.83,69.61,69.79,126450.0,46.7082,46.8491,46.7015,46.8222,126450.0
2016-04-21 12:30:00,69.8,69.87,69.61,69.68,175212.0,46.8289,46.8759,46.7015,46.7484,175212.0
2016-04-21 13:00:00,69.69,69.84,69.46,69.51,152892.0,46.7551,46.8558,46.6008,46.6344,152892.0
2016-04-21 13:30:00,69.52,69.57,69.28,69.35,198092.0,46.6411,46.6746,46.4801,46.527,198092.0
2016-04-21 14:00:00,69.36,69.72,69.31,69.7,294923.0,46.5337,46.7753,46.5002,46.7618,294923.0
2016-04-21 14:30:00,69.71,69.73,69.46,69.56,231058.0,46.7686,46.782,46.6008,46.6679,231058.0
2016-04-21 15:00:00,69.57,69.77,69.55,69.62,212775.0,46.6746,46.8088,46.6612,46.7082,212775.0
2016-04-21 15:30:00,69.62,69.68,69.5,69.51,461173.0,46.7082,46.7484,46.6277,46.6344,461173.0
2016-04-22 09:30:00,69.57,70.24,69.55,70.11,298361.0,46.6746,47.1241,46.6612,47.0369,298361.0
2016-04-22 10:00:00,70.14,70.25,70.07,70.09,194260.0,47.057,47.1308,47.0101,47.0235,194260.0
2016-04-22 10:30:00,70.09,70.14,69.89,69.99,137367.0,47.0235,47.057,46.8893,46.9564,137367.0
2016-04-22 11:00:00,69.99,70.08,69.85,70.08,123551.0,46.9564,47.0168,46.8625,47.0168,123551.0
2016-04-22 11:30:00,70.08,70.11,69.89,69.92,132980.0,47.0168,47.0369,46.8893,46.9094,132980.0
2016-04-22 12:00:00,69.92,69.94,69.71,69.75,115113.0,46.9094,46.9229,46.7686,46.7954,115113.0
2016-04-22 12:30:00,69.76,69.77,69.71,69.74,72145.0,46.8021,46.8088,46.7686,46.7887,72145.0
2016-04-22 13:00:00,69.74,69.82,69.66,69.69,82891.0,46.7887,46.8424,46.735,46.7551,82891.0
2016-04-22 13:30:00,69.69,69.94,69.67,69.84,205872.0,46.7551,46.9229,46.7417,46.8558,205872.0
2016-04-22 14:00:00,69.83,70.15,69.82,70.11,83730.0,46.8491,47.0637,46.8424,47.0369,83730.0
2016-04-22 14:30:00,70.11,70.15,70.06,70.09,82968.0,47.0369,47.0637,47.0034,47.0235,82968.0
2016-04-22 15:00:00,70.09,70.13,70.0,70.09,241285.0,47.0235,47.0503,46.9631,47.0235,241285.0
2016-04-22 15:30:00,70.09,70.12,70.0,70.08,347255.0,47.0235,47.0436,46.9631,47.0168,347255.0
2016-04-25 09:30:00,70.07,70.34,69.88,69.95,120994.0,47.0101,47.1912,46.8826,46.9296,120994.0
2016-04-25 10:00:00,69.94,70.04,69.78,69.94,280556.0,46.9229,46.9899,46.8155,46.9229,280556.0
2016-04-25 10:30:00,69.94,70.13,69.89,70.08,144900.0,46.9229,47.0503,46.8893,47.0168,144900.0
2016-04-25 11:00:00,70.07,70.17,70.02,70.08,103266.0,47.0101,47.0772,46.9765,47.0168,103266.0
2016-04-25 11:30:00,70.06,70.16,70.02,70.09,110131.0,47.0034,47.0705,46.9765,47.0235,110131.0
2016-04-25 12:00:00,70.11,70.14,69.98,70.02,63790.0,47.0369,47.057,46.9497,46.9765,63790.0
2016-04-25 12:30:00,70.02,70.23,69.96,70.18,103021.0,46.9765,47.1174,46.9363,47.0839,103021.0
2016-04-25 13:00:00,70.18,70.23,70.13,70.17,144341.0,47.0839,47.1174,47.0503,47.0772,144341.0
2016-04-25 13:30:00,70.17,70.17,70.09,70.09,58322.0,47.0772,47.0772,47.0235,47.0235,58322.0
2016-04-25 14:00:00,70.1,70.13,69.98,70.01,182341.0,47.0302,47.0503,46.9497,46.9698,182341.0
2016-04-25 14:30:00,70.01,70.03,69.95,70.02,120100.0,46.9698,46.9832,46.9296,46.9765,120100.0
2016-04-25 15:00:00,70.03,70.14,70.01,70.13,110175.0,46.9832,47.057,46.9698,47.0503,110175.0
2016-04-25 15:30:00,70.12,70.25,70.1,70.22,304230.0,47.0436,47.1308,47.0302,47.1107,304230.0
2016-04-26 09:30:00,70.25,70.57,70.14,70.37,88919.0,47.1308,47.3455,47.057,47.2113,88919.0
2016-04-26 10:00:00,70.37,70.39,70.02,70.08,120196.0,47.2113,47.2248,46.9765,47.0168,120196.0
2016-04-26 10:30:00,70.07,70.28,69.88,70.24,135443.0,47.0101,47.151,46.8826,47.1241,135443.0
2016-04-26 11:00:00,70.24,70.24,69.92,69.98,141746.0,47.1241,47.1241,46.9094,46.9497,141746.0
2016-04-26 11:30:00,69.98,70.07,69.96,70.01,157750.0,46.9497,47.0101,46.9363,46.9698,157750.0
2016-04-26 12:00:00,70.02,70.05,69.96,69.98,74812.0,46.9765,46.9967,46.9363,46.9497,74812.0
2016-04-26 12:30:00,69.99,70.02,69.85,69.85,64921.0,46.9564,46.9765,46.8625,46.8625,64921.0
2016-04-26 13:00:00,69.85,69.96,69.82,69.92,69456.0,46.8625,46.9363,46.8424,46.9094,69456.0
2016-04-26 13:30:00,69.91,69.94,69.81,69.81,108005.0,46.9027,46.9229,46.8356,46.8356,108005.0
2016-04-26 14:00:00,69.81,69.9,69.81,69.81,91039.0,46.8356,46.896,46.8356,46.8356,91039.0
2016-04-26 14:30:00,69.81,69.89,69.75,69.78,87435.0,46.8356,46.8893,46.7954,46.8155,87435.0
2016-04-26 15:00:00,69.78,69.84,69.69,69.7,212942.0,46.8155,46.8558,46.7551,46.7618,212942.0
2016-04-26 15:30:00,69.7,69.9,69.7,69.88,435916.0,46.7618,46.896,46.7618,46.8826,435916.0
2016-04-27 09:30:00,70.14,70.83,70.03,70.76,297254.0,47.057,47.52,46.9832,47.473,297254.0
2016-04-27 10:00:00,70.79,70.79,70.51,70.73,208865.0,47.4931,47.4931,47.3053,47.4529,208865.0
2016-04-27 10:30:00,70.73,70.79,70.47,70.72,191852.0,47.4529,47.4931,47.2784,47.4462,191852.0
2016-04-27 11:00:00,70.72,70.76,70.62,70.74,133021.0,47.4462,47.473,47.3791,47.4596,133021.0
2016-04-27 11:30:00,70.74,70.83,70.58,70.66,197138.0,47.4596,47.52,47.3522,47.4059,197138.0
2016-04-27 12:00:00,70.66,70.7,70.57,70.69,78319.0,47.4059,47.4327,47.3455,47.426,78319.0
2016-04-27 12:30:00,70.69,70.78,70.61,70.61,142376.0,47.426,47.4864,47.3724,47.3724,142376.0
2016-04-27 13:00:00,70.61,70.63,70.35,70.37,54602.0,47.3724,47.3858,47.1979,47.2113,54602.0
2016-04-27 13:30:00,70.37,70.4,70.15,70.19,127428.0,47.2113,47.2315,47.0637,47.0906,127428.0
2016-04-27 14:00:00,70.17,70.93,69.94,70.76,355138.0,47.0772,47.5871,46.9229,47.473,355138.0
2016-04-27 14:30:00,70.76,71.14,70.72,70.96,330052.0,47.473,47.7279,47.4462,47.6072,330052.0
2016-04-27 15:00:00,70.95,71.22,70.92,71.05,209931.0,47.6005,47.7816,47.5803,47.6676,209931.0
2016-04-27 15:30:00,71.05,71.05,70.69,70.77,340261.0,47.6676,47.6676,47.426,47.4797,340261.0
2016-04-28 09:30:00,70.22,70.93,70.05,70.65,219209.0,47.1107,47.5871,46.9967,47.3992,219209.0
2016-04-28 10:00:00,70.68,70.69,70.15,70.16,180196.0,47.4193,47.426,47.0637,47.0705,180196.0
2016-04-28 10:30:00,70.19,70.7,70.19,70.57,299763.0,47.0906,47.4327,47.0906,47.3455,299763.0
2016-04-28 11:00:00,70.56,70.68,70.43,70.66,227944.0,47.3388,47.4193,47.2516,47.4059,227944.0
2016-04-28 11:30:00,70.67,70.87,70.64,70.87,60243.0,47.4126,47.5468,47.3925,47.5468,60243.0
2016-04-28 12:00:00,70.85,70.91,70.64,70.67,125089.0,47.5334,47.5736,47.3925,47.4126,125089.0
2016-04-28 12:30:00,70.67,70.94,70.58,70.85,76014.0,47.4126,47.5938,47.3522,47.5334,76014.0
2016-04-28 13:00:00,70.85,70.86,70.72,70.8,55940.0,47.5334,47.5401,47.4462,47.4998,55940.0
2016-04-28 13:30:00,70.82,70.99,70.81,70.96,157292.0,47.5133,47.6273,47.5065,47.6072,157292.0
2016-04-28 14:00:00,70.96,71.06,70.91,71.03,93115.0,47.6072,47.6743,47.5736,47.6541,93115.0
2016-04-28 14:30:00,71.03,71.08,70.95,71.07,149123.0,47.6541,47.6877,47.6005,47.681,149123.0
2016-04-28 15:00:00,71.06,71.09,70.79,70.85,233368.0,47.6743,47.6944,47.4931,47.5334,233368.0
2016-04-28 15:30:00,70.84,71.03,70.84,71.03,308571.0,47.5267,47.6541,47.5267,47.6541,308571.0
2016-04-29 09:30:00,70.6,70.84,70.1,70.77,176426.0,47.3657,47.5267,47.0302,47.4797,176426.0
2016-04-29 10:00:00,70.78,70.99,70.64,70.87,124316.0,47.4864,47.6273,47.3925,47.5468,124316.0
2016-04-29 10:30:00,70.87,70.94,70.4,70.52,336860.0,47.5468,47.5938,47.2315,47.312,336860.0
2016-04-29 11:00:00,70.52,70.86,70.45,70.81,293695.0,47.312,47.5401,47.265,47.5065,293695.0
2016-04-29 11:30:00,70.81,70.84,70.61,70.69,125652.0,47.5065,47.5267,47.3724,47.426,125652.0
2016-04-29 12:00:00,70.68,70.76,70.6,70.69,132005.0,47.4193,47.473,47.3657,47.426,132005.0
2016-04-29 12:30:00,70.71,70.8,70.65,70.72,103441.0,47.4395,47.4998,47.3992,47.4462,103441.0
2016-04-29 13:00:00,70.72,70.77,70.53,70.56,114598.0,47.4462,47.4797,47.3187,47.3388,114598.0
2016-04-29 13:30:00,70.56,70.61,70.28,70.39,95574.0,47.3388,47.3724,47.151,47.2248,95574.0
2016-04-29 14:00:00,70.39,70.65,70.38,70.58,561476.0,47.2248,47.3992,47.2181,47.3522,561476.0
2016-04-29 14:30:00,70.6,70.68,70.52,70.67,518395.0,47.3657,47.4193,47.312,47.4126,518395.0
2016-04-29 15:00:00,70.67,71.03,70.63,71.01,229792.0,47.4126,47.6541,47.3858,47.6407,229792.0
2016-04-29 15:30:00,71.01,71.47,70.98,71.45,842075.0,47.6407,47.9493,47.6206,47.9359,842075.0
2016-05-02 09:30:00,71.7,71.99,71.5,71.72,303692.0,48.1036,48.2982,47.9695,48.1171,303692.0
2016-05-02 10:00:00,71.71,71.95,71.63,71.89,202043.0,48.1104,48.2714,48.0567,48.2311,202043.0
2016-05-02 10:30:00,71.92,72.12,71.79,71.9,165287.0,48.2512,48.3854,48.164,48.2378,165287.0
2016-05-02 11:00:00,71.91,71.98,71.79,71.96,109849.0,48.2445,48.2915,48.164,48.2781,109849.0
2016-05-02 11:30:00,71.95,72.03,71.82,72.02,185044.0,48.2714,48.325,48.1842,48.3183,185044.0
2016-05-02 12:00:00,72.02,72.16,71.95,72.12,150378.0,48.3183,48.4123,48.2714,48.3854,150378.0
2016-05-02 12:30:00,72.13,72.2,72.03,72.2,129086.0,48.3921,48.4391,48.325,48.4391,129086.0
2016-05-02 13:00:00,72.21,72.44,72.01,72.44,142100.0,48.4458,48.6001,48.3116,48.6001,142100.0
2016-05-02 13:30:00,72.44,72.48,72.39,72.41,183038.0,48.6001,48.6269,48.5666,48.58,183038.0
2016-05-02 14:00:00,72.4,72.43,72.24,72.29,183891.0,48.5733,48.5934,48.4659,48.4995,183891.0
2016-05-02 14:30:00,72.29,72.42,72.29,72.32,245441.0,48.4995,48.5867,48.4995,48.5196,245441.0
2016-05-02 15:00:00,72.32,72.33,72.07,72.14,214295.0,48.5196,48.5263,48.3519,48.3988,214295.0
2016-05-02 15:30:00,72.14,72.21,72.02,72.06,337335.0,48.3988,48.4458,48.3183,48.3452,337335.0
2016-05-03 09:30:00,71.87,72.3,71.72,71.9,163449.0,48.2177,48.5062,48.1171,48.2378,163449.0
2016-05-03 10:00:00,71.9,72.29,71.86,71.99,174785.0,48.2378,48.4995,48.211,48.2982,174785.0
2016-05-03 10:30:00,71.99,72.08,71.83,72.03,222399.0,48.2982,48.3586,48.1909,48.325,222399.0
2016-05-03 11:00:00,72.02,72.18,71.91,72.07,207607.0,48.3183,48.4257,48.2445,48.3519,207607.0
2016-05-03 11:30:00,72.06,72.07,71.87,72.0,165762.0,48.3452,48.3519,48.2177,48.3049,165762.0
2016-05-03 12:00:00,72.0,72.0,71.83,71.83,146812.0,48.3049,48.3049,48.1909,48.1909,146812.0
2016-05-03 12:30:00,71.82,71.82,71.59,71.68,193820.0,48.1842,48.1842,48.0298,48.0902,193820.0
2016-05-03 13:00:00,71.67,71.73,71.42,71.51,199121.0,48.0835,48.1238,47.9158,47.9762,199121.0
2016-05-03 13:30:00,71.51,71.66,71.44,71.48,236844.0,47.9762,48.0768,47.9292,47.956,236844.0
2016-05-03 14:00:00,71.46,71.83,71.45,71.79,288865.0,47.9426,48.1909,47.9359,48.164,288865.0
2016-05-03 14:30:00,71.79,71.8,71.67,71.69,268761.0,48.164,48.1707,48.0835,48.0969,268761.0
2016-05-03 15:00:00,71.7,71.75,71.64,71.68,373771.0,48.1036,48.1372,48.0634,48.0902,373771.0
2016-05-03 15:30:00,71.67,71.98,71.63,71.98,797113.0,48.0835,48.2915,48.0567,48.2915,797113.0
2016-05-04 09:30:00,70.41,72.33,70.41,71.86,189840.0,47.2382,48.5263,47.2382,48.211,189840.0
2016-05-04 10:00:00,71.89,72.22,71.82,71.92,172649.0,48.2311,48.4525,48.1842,48.2512,172649.0
2016-05-04 10:30:00,71.91,72.24,71.7,72.15,187501.0,48.2445,48.4659,48.1036,48.4056,187501.0
2016-05-04 11:00:00,72.17,72.81,72.13,72.57,194907.0,48.419,48.8483,48.3921,48.6873,194907.0
2016-05-04 11:30:00,72.56,72.72,72.32,72.7,142190.0,48.6806,48.788,48.5196,48.7745,142190.0
2016-05-04 12:00:00,72.69,73.0,72.66,72.83,148608.0,48.7678,48.9758,48.7477,48.8618,148608.0
2016-05-04 12:30:00,72.83,72.83,72.38,72.39,95348.0,48.8618,48.8618,48.5599,48.5666,95348.0
2016-05-04 13:00:00,72.37,72.7,72.32,72.68,94451.0,48.5532,48.7745,48.5196,48.7611,94451.0
2016-05-04 13:30:00,72.68,72.74,72.43,72.43,81372.0,48.7611,48.8014,48.5934,48.5934,81372.0
2016-05-04 14:00:00,72.44,72.57,72.38,72.52,117851.0,48.6001,48.6873,48.5599,48.6538,117851.0
2016-05-04 14:30:00,72.51,72.73,72.46,72.73,114258.0,48.6471,48.7947,48.6135,48.7947,114258.0
2016-05-04 15:00:00,72.73,73.02,72.7,72.8,370317.0,48.7947,48.9892,48.7745,48.8416,370317.0
2016-05-04 15:30:00,72.81,72.9,72.71,72.77,635594.0,48.8483,48.9087,48.7813,48.8215,635594.0
2016-05-05 09:30:00,72.69,73.34,72.51,72.69,164398.0,48.7678,49.2039,48.6471,48.7678,164398.0
2016-05-05 10:00:00,72.7,72.75,72.2,72.29,136423.0,48.7745,48.8081,48.4391,48.4995,136423.0
2016-05-05 10:30:00,72.29,72.37,71.92,72.07,247356.0,48.4995,48.5532,48.2512,48.3519,247356.0
2016-05-05 11:00:00,72.08,72.34,72.03,72.15,116697.0,48.3586,48.533,48.325,48.4056,116697.0
2016-05-05 11:30:00,72.15,72.52,72.11,72.41,196712.0,48.4056,48.6538,48.3787,48.58,196712.0
2016-05-05 12:00:00,72.42,72.54,72.36,72.37,66774.0,48.5867,48.6672,48.5464,48.5532,66774.0
2016-05-05 12:30:00,72.36,72.37,72.1,72.19,89065.0,48.5464,48.5532,48.372,48.4324,89065.0
2016-05-05 13:00:00,72.19,72.19,71.76,71.76,110805.0,48.4324,48.4324,48.1439,48.1439,110805.0
2016-05-05 13:30:00,71.75,71.82,71.64,71.77,159502.0,48.1372,48.1842,48.0634,48.1506,159502.0
2016-05-05 14:00:00,71.78,72.19,71.77,72.18,372601.0,48.1573,48.4324,48.1506,48.4257,372601.0
2016-05-05 14:30:00,72.18,72.2,71.93,71.93,147201.0,48.4257,48.4391,48.258,48.258,147201.0
2016-05-05 15:00:00,71.94,71.96,71.78,71.84,205247.0,48.2647,48.2781,48.1573,48.1976,205247.0
2016-05-05 15:30:00,71.86,71.99,71.82,71.98,281997.0,48.211,48.2982,48.1842,48.2915,281997.0
2016-05-06 09:30:00,72.11,72.22,71.18,71.46,178745.0,48.3787,48.4525,47.7548,47.9426,178745.0
2016-05-06 10:00:00,71.45,71.54,70.99,71.11,224969.0,47.9359,47.9963,47.6273,47.7078,224969.0
2016-05-06 10:30:00,71.12,71.26,70.86,70.89,150670.0,47.7145,47.8084,47.5401,47.5602,150670.0
2016-05-06 11:00:00,70.9,70.95,70.57,70.65,247661.0,47.5669,47.6005,47.3455,47.3992,247661.0
2016-05-06 11:30:00,70.65,70.87,70.64,70.8,114263.0,47.3992,47.5468,47.3925,47.4998,114263.0
2016-05-06 12:00:00,70.8,70.99,70.69,70.96,88085.0,47.4998,47.6273,47.426,47.6072,88085.0
2016-05-06 12:30:00,70.96,70.97,70.76,70.77,70314.0,47.6072,47.6139,47.473,47.4797,70314.0
2016-05-06 13:00:00,70.77,71.11,70.76,71.05,116596.0,47.4797,47.7078,47.473,47.6676,116596.0
2016-05-06 13:30:00,71.05,71.16,71.0,71.03,77384.0,47.6676,47.7414,47.634,47.6541,77384.0
2016-05-06 14:00:00,71.03,71.32,71.02,71.28,104488.0,47.6541,47.8487,47.6474,47.8219,104488.0
2016-05-06 14:30:00,71.27,71.3,71.2,71.25,116801.0,47.8152,47.8353,47.7682,47.8017,116801.0
2016-05-06 15:00:00,71.25,71.36,71.16,71.2,135096.0,47.8017,47.8755,47.7414,47.7682,135096.0
2016-05-06 15:30:00,71.19,71.28,71.1,71.26,253803.0,47.7615,47.8219,47.7011,47.8084,253803.0
2016-05-09 09:30:00,71.41,71.62,71.02,71.53,121235.0,47.9091,48.05,47.6474,47.9896,121235.0
2016-05-09 10:00:00,71.49,71.52,71.27,71.3,104597.0,47.9628,47.9829,47.8152,47.8353,104597.0
2016-05-09 10:30:00,71.3,71.64,71.3,71.44,90377.0,47.8353,48.0634,47.8353,47.9292,90377.0
2016-05-09 11:00:00,71.44,71.54,71.27,71.28,102625.0,47.9292,47.9963,47.8152,47.8219,102625.0
2016-05-09 11:30:00,71.27,71.46,71.22,71.36,79983.0,47.8152,47.9426,47.7816,47.8755,79983.0
2016-05-09 12:00:00,71.35,71.38,71.14,71.27,126459.0,47.8688,47.889,47.7279,47.8152,126459.0
2016-05-09 12:30:00,71.26,71.3,71.14,71.18,89598.0,47.8084,47.8353,47.7279,47.7548,89598.0
2016-05-09 13:00:00,71.19,71.32,71.18,71.28,80884.0,47.7615,47.8487,47.7548,47.8219,80884.0
2016-05-09 13:30:00,71.28,71.32,71.22,71.26,87576.0,47.8219,47.8487,47.7816,47.8084,87576.0
2016-05-09 14:00:00,71.27,71.48,71.23,71.47,132501.0,47.8152,47.956,47.7883,47.9493,132501.0
2016-05-09 14:30:00,71.48,71.54,71.43,71.53,67186.0,47.956,47.9963,47.9225,47.9896,67186.0
2016-05-09 15:00:00,71.54,71.58,71.46,71.54,296277.0,47.9963,48.0231,47.9426,47.9963,296277.0
2016-05-09 15:30:00,71.55,71.57,71.45,71.49,224277.0,48.003,48.0164,47.9359,47.9628,224277.0
2016-05-10 09:30:00,71.73,71.79,71.38,71.45,75401.0,48.1238,48.164,47.889,47.9359,75401.0
2016-05-10 10:00:00,71.44,71.78,71.44,71.72,86655.0,47.9292,48.1573,47.9292,48.1171,86655.0
2016-05-10 10:30:00,71.71,71.87,71.65,71.74,91858.0,48.1104,48.2177,48.0701,48.1305,91858.0
2016-05-10 11:00:00,71.72,71.79,71.49,71.49,60155.0,48.1171,48.164,47.9628,47.9628,60155.0
2016-05-10 11:30:00,71.49,71.64,71.49,71.55,56974.0,47.9628,48.0634,47.9628,48.003,56974.0
2016-05-10 12:00:00,71.56,71.74,71.54,71.57,213239.0,48.0097,48.1305,47.9963,48.0164,213239.0
2016-05-10 12:30:00,71.57,71.59,71.39,71.44,53924.0,48.0164,48.0298,47.8957,47.9292,53924.0
2016-05-10 13:00:00,71.44,71.53,71.44,71.48,49836.0,47.9292,47.9896,47.9292,47.956,49836.0
2016-05-10 13:30:00,71.48,71.64,71.47,71.62,53100.0,47.956,48.0634,47.9493,48.05,53100.0
2016-05-10 14:00:00,71.61,71.71,71.6,71.61,59927.0,48.0433,48.1104,48.0366,48.0433,59927.0
2016-05-10 14:30:00,71.61,71.77,71.61,71.73,60318.0,48.0433,48.1506,48.0433,48.1238,60318.0
2016-05-10 15:00:00,71.73,71.82,71.65,71.65,101792.0,48.1238,48.1842,48.0701,48.0701,101792.0
2016-05-10 15:30:00,71.65,71.65,71.45,71.51,293922.0,48.0701,48.0701,47.9359,47.9762,293922.0
2016-05-11 09:30:00,71.63,71.67,70.98,71.02,145704.0,48.0567,48.0835,47.6206,47.6474,145704.0
2016-05-11 10:00:00,71.07,71.39,71.06,71.39,71386.0,47.681,47.8957,47.6743,47.8957,71386.0
2016-05-11 10:30:00,71.4,71.46,71.16,71.31,68858.0,47.9024,47.9426,47.7414,47.842,68858.0
2016-05-11 11:00:00,71.31,71.31,71.06,71.14,56574.0,47.842,47.842,47.6743,47.7279,56574.0
2016-05-11 11:30:00,71.14,71.17,70.87,70.96,76213.0,47.7279,47.7481,47.5468,47.6072,76213.0
2016-05-11 12:00:00,70.98,71.2,70.95,71.16,64003.0,47.6206,47.7682,47.6005,47.7414,64003.0
2016-05-11 12:30:00,71.15,71.18,71.05,71.1,69792.0,47.7347,47.7548,47.6676,47.7011,69792.0
2016-05-11 13:00:00,71.11,71.34,71.07,71.33,92865.0,47.7078,47.8621,47.681,47.8554,92865.0
2016-05-11 13:30:00,71.31,71.67,71.28,71.54,118703.0,47.842,48.0835,47.8219,47.9963,118703.0
2016-05-11 14:00:00,71.54,71.58,71.42,71.56,54411.0,47.9963,48.0231,47.9158,48.0097,54411.0
2016-05-11 14:30:00,71.57,71.72,71.54,71.63,105467.0,48.0164,48.1171,47.9963,48.0567,105467.0
2016-05-11 15:00:00,71.64,71.83,71.6,71.8,118542.0,48.0634,48.1909,48.0366,48.1707,118542.0
2016-05-11 15:30:00,71.8,71.86,71.68,71.74,230271.0,48.1707,48.211,48.0902,48.1305,230271.0
2016-05-12 09:30:00,71.64,72.26,71.42,72.02,110462.0,48.0634,48.4794,47.9158,48.3183,110462.0
2016-05-12 10:00:00,72.01,72.07,71.83,72.04,124376.0,48.3116,48.3519,48.1909,48.3318,124376.0
2016-05-12 10:30:00,72.04,72.29,71.98,72.25,92143.0,48.3318,48.4995,48.2915,48.4726,92143.0
2016-05-12 11:00:00,72.25,72.29,72.03,72.11,185117.0,48.4726,48.4995,48.325,48.3787,185117.0
2016-05-12 11:30:00,72.13,72.19,72.06,72.16,139905.0,48.3921,48.4324,48.3452,48.4123,139905.0
2016-05-12 12:00:00,72.16,72.23,72.07,72.23,161613.0,48.4123,48.4592,48.3519,48.4592,161613.0
2016-05-12 12:30:00,72.23,72.24,72.05,72.17,76614.0,48.4592,48.4659,48.3385,48.419,76614.0
2016-05-12 13:00:00,72.16,72.28,72.15,72.26,153434.0,48.4123,48.4928,48.4056,48.4794,153434.0
2016-05-12 13:30:00,72.27,72.29,72.11,72.14,150417.0,48.4861,48.4995,48.3787,48.3988,150417.0
2016-05-12 14:00:00,72.14,72.32,72.14,72.31,102670.0,48.3988,48.5196,48.3988,48.5129,102670.0
2016-05-12 14:30:00,72.31,72.39,72.29,72.31,120436.0,48.5129,48.5666,48.4995,48.5129,120436.0
2016-05-12 15:00:00,72.31,72.33,72.15,72.15,130802.0,48.5129,48.5263,48.4056,48.4056,130802.0
2016-05-12 15:30:00,72.15,72.28,72.13,72.28,367128.0,48.4056,48.4928,48.3921,48.4928,367128.0
2016-05-13 09:30:00,72.26,72.35,71.62,72.11,101924.0,48.4794,48.5397,48.05,48.3787,101924.0
2016-05-13 10:00:00,72.11,72.2,71.75,72.05,118110.0,48.3787,48.4391,48.1372,48.3385,118110.0
2016-05-13 10:30:00,72.05,72.33,72.04,72.19,80584.0,48.3385,48.5263,48.3318,48.4324,80584.0
2016-05-13 11:00:00,72.22,72.44,72.1,72.39,90941.0,48.4525,48.6001,48.372,48.5666,90941.0
2016-05-13 11:30:00,72.39,72.39,72.19,72.26,64881.0,48.5666,48.5666,48.4324,48.4794,64881.0
2016-05-13 12:00:00,72.28,72.32,72.2,72.27,63547.0,48.4928,48.5196,48.4391,48.4861,63547.0
2016-05-13 12:30:00,72.27,72.31,72.19,72.29,64608.0,48.4861,48.5129,48.4324,48.4995,64608.0
2016-05-13 13:00:00,72.31,72.32,72.13,72.15,54424.0,48.5129,48.5196,48.3921,48.4056,54424.0
2016-05-13 13:30:00,72.14,72.23,72.06,72.15,69317.0,48.3988,48.4592,48.3452,48.4056,69317.0
2016-05-13 14:00:00,72.14,72.15,72.04,72.09,80358.0,48.3988,48.4056,48.3318,48.3653,80358.0
2016-05-13 14:30:00,72.08,72.14,72.0,72.06,99326.0,48.3586,48.3988,48.3049,48.3452,99326.0
2016-05-13 15:00:00,72.07,72.07,71.9,71.94,111380.0,48.3519,48.3519,48.2378,48.2647,111380.0
2016-05-13 15:30:00,71.94,72.12,71.9,72.08,285851.0,48.2647,48.3854,48.2378,48.3586,285851.0
2016-05-16 09:30:00,72.01,72.35,71.52,71.94,69969.0,48.3116,48.5397,47.9829,48.2647,69969.0
2016-05-16 10:00:00,71.94,72.09,71.87,72.01,72628.0,48.2647,48.3653,48.2177,48.3116,72628.0
2016-05-16 10:30:00,72.01,72.27,72.0,72.13,259469.0,48.3116,48.4861,48.3049,48.3921,259469.0
2016-05-16 11:00:00,72.13,72.34,72.08,72.11,96745.0,48.3921,48.533,48.3586,48.3787,96745.0
2016-05-16 11:30:00,72.1,72.1,71.86,71.93,55640.0,48.372,48.372,48.211,48.258,55640.0
2016-05-16 12:00:00,71.92,71.98,71.85,71.93,51238.0,48.2512,48.2915,48.2043,48.258,51238.0
2016-05-16 12:30:00,71.92,71.98,71.86,71.97,38031.0,48.2512,48.2915,48.211,48.2848,38031.0
2016-05-16 13:00:00,71.96,72.03,71.94,72.01,37382.0,48.2781,48.325,48.2647,48.3116,37382.0
2016-05-16 13:30:00,72.02,72.1,71.96,72.09,32472.0,48.3183,48.372,48.2781,48.3653,32472.0
2016-05-16 14:00:00,72.1,72.21,72.05,72.08,54605.0,48.372,48.4458,48.3385,48.3586,54605.0
2016-05-16 14:30:00,72.08,72.17,72.04,72.15,69010.0,48.3586,48.419,48.3318,48.4056,69010.0
2016-05-16 15:00:00,72.15,72.22,72.11,72.19,55976.0,48.4056,48.4525,48.3787,48.4324,55976.0
2016-05-16 15:30:00,72.19,72.3,72.13,72.25,175271.0,48.4324,48.5062,48.3921,48.4726,175271.0
2016-05-17 09:30:00,72.04,72.27,71.68,71.83,104337.0,48.3318,48.4861,48.0902,48.1909,104337.0
2016-05-17 10:00:00,71.85,71.89,71.73,71.83,58561.0,48.2043,48.2311,48.1238,48.1909,58561.0
2016-05-17 10:30:00,71.83,71.85,71.57,71.66,57537.0,48.1909,48.2043,48.0164,48.0768,57537.0
2016-05-17 11:00:00,71.66,71.66,71.12,71.21,111352.0,48.0768,48.0768,47.7145,47.7749,111352.0
2016-05-17 11:30:00,71.2,71.27,71.05,71.21,109746.0,47.7682,47.8152,47.6676,47.7749,109746.0
2016-05-17 12:00:00,71.2,71.23,71.02,71.04,90321.0,47.7682,47.7883,47.6474,47.6609,90321.0
2016-05-17 12:30:00,71.05,71.11,70.9,70.93,118940.0,47.6676,47.7078,47.5669,47.5871,118940.0
2016-05-17 13:00:00,70.95,70.98,70.83,70.87,106744.0,47.6005,47.6206,47.52,47.5468,106744.0
2016-05-17 13:30:00,70.86,70.99,70.86,70.96,168678.0,47.5401,47.6273,47.5401,47.6072,168678.0
2016-05-17 14:00:00,70.96,70.97,70.75,70.94,159456.0,47.6072,47.6139,47.4663,47.5938,159456.0
2016-05-17 14:30:00,70.93,71.04,70.88,71.03,205265.0,47.5871,47.6609,47.5535,47.6541,205265.0
2016-05-17 15:00:00,71.02,71.09,70.79,70.81,136141.0,47.6474,47.6944,47.4931,47.5065,136141.0
2016-05-17 15:30:00,70.81,71.12,70.78,71.07,300230.0,47.5065,47.7145,47.4864,47.681,300230.0
2016-05-18 09:30:00,70.6,70.68,70.11,70.59,149829.0,47.3657,47.4193,47.0369,47.3589,149829.0
2016-05-18 10:00:00,70.58,70.82,70.56,70.77,130258.0,47.3522,47.5133,47.3388,47.4797,130258.0
2016-05-18 10:30:00,70.78,71.07,70.69,71.01,131740.0,47.4864,47.681,47.426,47.6407,131740.0
2016-05-18 11:00:00,71.0,71.18,70.92,71.17,141741.0,47.634,47.7548,47.5803,47.7481,141741.0
2016-05-18 11:30:00,71.16,71.24,70.92,70.94,167182.0,47.7414,47.795,47.5803,47.5938,167182.0
2016-05-18 12:00:00,70.94,71.09,70.82,71.0,177951.0,47.5938,47.6944,47.5133,47.634,177951.0
2016-05-18 12:30:00,71.0,71.02,70.79,70.94,138559.0,47.634,47.6474,47.4931,47.5938,138559.0
2016-05-18 13:00:00,70.95,71.09,70.91,71.06,99481.0,47.6005,47.6944,47.5736,47.6743,99481.0
2016-05-18 13:30:00,71.07,71.12,70.92,70.96,219660.0,47.681,47.7145,47.5803,47.6072,219660.0
2016-05-18 14:00:00,70.95,70.95,69.59,69.62,271397.0,47.6005,47.6005,46.688,46.7082,271397.0
2016-05-18 14:30:00,69.64,69.85,69.59,69.68,253222.0,46.7216,46.8625,46.688,46.7484,253222.0
2016-05-18 15:00:00,69.66,69.76,69.31,69.38,322658.0,46.735,46.8021,46.5002,46.5472,322658.0
2016-05-18 15:30:00,69.38,69.66,69.36,69.6,631930.0,46.5472,46.735,46.5337,46.6948,631930.0
2016-05-19 09:30:00,69.27,70.0,68.71,69.69,246210.0,46.4734,46.9631,46.0977,46.7551,246210.0
2016-05-19 10:00:00,69.67,70.21,69.65,70.1,161727.0,46.7417,47.104,46.7283,47.0302,161727.0
2016-05-19 10:30:00,70.08,70.29,69.96,70.08,152656.0,47.0168,47.1577,46.9363,47.0168,152656.0
2016-05-19 11:00:00,70.08,70.1,69.84,69.93,160493.0,47.0168,47.0302,46.8558,46.9162,160493.0
2016-05-19 11:30:00,69.93,70.13,69.8,70.09,191789.0,46.9162,47.0503,46.8289,47.0235,191789.0
2016-05-19 12:00:00,70.07,70.37,70.06,70.34,134664.0,47.0101,47.2113,47.0034,47.1912,134664.0
2016-05-19 12:30:00,70.34,70.37,70.19,70.31,125978.0,47.1912,47.2113,47.0906,47.1711,125978.0
2016-05-19 13:00:00,70.31,70.45,70.3,70.36,89743.0,47.1711,47.265,47.1644,47.2046,89743.0
2016-05-19 13:30:00,70.36,70.41,70.28,70.4,116173.0,47.2046,47.2382,47.151,47.2315,116173.0
2016-05-19 14:00:00,70.4,70.75,70.4,70.74,222863.0,47.2315,47.4663,47.2315,47.4596,222863.0
2016-05-19 14:30:00,70.73,70.73,70.51,70.61,191729.0,47.4529,47.4529,47.3053,47.3724,191729.0
2016-05-19 15:00:00,70.61,70.87,70.61,70.84,296233.0,47.3724,47.5468,47.3724,47.5267,296233.0
2016-05-19 15:30:00,70.84,70.9,70.73,70.89,366244.0,47.5267,47.5669,47.4529,47.5602,366244.0
2016-05-20 09:30:00,71.15,71.2,70.66,70.92,333923.0,47.7347,47.7682,47.4059,47.5803,333923.0
2016-05-20 10:00:00,70.92,71.1,70.75,70.85,137731.0,47.5803,47.7011,47.4663,47.5334,137731.0
2016-05-20 10:30:00,70.86,70.95,70.67,70.73,87466.0,47.5401,47.6005,47.4126,47.4529,87466.0
2016-05-20 11:00:00,70.73,70.94,70.67,70.92,92182.0,47.4529,47.5938,47.4126,47.5803,92182.0
2016-05-20 11:30:00,70.91,70.98,70.74,70.78,71827.0,47.5736,47.6206,47.4596,47.4864,71827.0
2016-05-20 12:00:00,70.79,70.84,70.72,70.81,57110.0,47.4931,47.5267,47.4462,47.5065,57110.0
2016-05-20 12:30:00,70.81,70.96,70.76,70.86,65078.0,47.5065,47.6072,47.473,47.5401,65078.0
2016-05-20 13:00:00,70.85,70.93,70.8,70.84,44597.0,47.5334,47.5871,47.4998,47.5267,44597.0
2016-05-20 13:30:00,70.83,70.84,70.74,70.79,58821.0,47.52,47.5267,47.4596,47.4931,58821.0
2016-05-20 14:00:00,70.8,71.02,70.79,70.99,96442.0,47.4998,47.6474,47.4931,47.6273,96442.0
2016-05-20 14:30:00,70.99,71.07,70.88,70.9,116589.0,47.6273,47.681,47.5535,47.5669,116589.0
2016-05-20 15:00:00,70.91,70.92,70.69,70.76,156958.0,47.5736,47.5803,47.426,47.473,156958.0
2016-05-20 15:30:00,70.75,71.03,70.74,70.97,342437.0,47.4663,47.6541,47.4596,47.6139,342437.0
2016-05-23 09:30:00,71.12,71.2,70.78,71.06,116784.0,47.7145,47.7682,47.4864,47.6743,116784.0
2016-05-23 10:00:00,71.05,71.06,70.81,70.92,87944.0,47.6676,47.6743,47.5065,47.5803,87944.0
2016-05-23 10:30:00,70.92,70.99,70.71,70.72,51688.0,47.5803,47.6273,47.4395,47.4462,51688.0
2016-05-23 11:00:00,70.71,70.83,70.7,70.73,82692.0,47.4395,47.52,47.4327,47.4529,82692.0
2016-05-23 11:30:00,70.74,70.81,70.64,70.67,83193.0,47.4596,47.5065,47.3925,47.4126,83193.0
2016-05-23 12:00:00,70.68,70.71,70.56,70.56,55800.0,47.4193,47.4395,47.3388,47.3388,55800.0
2016-05-23 12:30:00,70.58,70.62,70.48,70.61,162603.0,47.3522,47.3791,47.2851,47.3724,162603.0
2016-05-23 13:00:00,70.6,70.64,70.52,70.62,69726.0,47.3657,47.3925,47.312,47.3791,69726.0
2016-05-23 13:30:00,70.63,70.65,70.48,70.49,70527.0,47.3858,47.3992,47.2851,47.2919,70527.0
2016-05-23 14:00:00,70.49,70.5,70.36,70.43,86075.0,47.2919,47.2986,47.2046,47.2516,86075.0
2016-05-23 14:30:00,70.44,70.5,70.38,70.42,105429.0,47.2583,47.2986,47.2181,47.2449,105429.0
2016-05-23 15:00:00,70.42,70.47,70.38,70.41,104978.0,47.2449,47.2784,47.2181,47.2382,104978.0
2016-05-23 15:30:00,70.4,70.47,70.09,70.16,399994.0,47.2315,47.2784,47.0235,47.0705,399994.0
2016-05-24 09:30:00,70.3,70.89,70.28,70.58,125276.0,47.1644,47.5602,47.151,47.3522,125276.0
2016-05-24 10:00:00,70.58,70.6,70.15,70.25,92150.0,47.3522,47.3657,47.0637,47.1308,92150.0
2016-05-24 10:30:00,70.26,70.32,70.07,70.2,181505.0,47.1375,47.1778,47.0101,47.0973,181505.0
2016-05-24 11:00:00,70.2,70.44,70.14,70.41,93305.0,47.0973,47.2583,47.057,47.2382,93305.0
2016-05-24 11:30:00,70.4,70.47,70.3,70.47,77635.0,47.2315,47.2784,47.1644,47.2784,77635.0
2016-05-24 12:00:00,70.47,70.53,70.44,70.5,75044.0,47.2784,47.3187,47.2583,47.2986,75044.0
2016-05-24 12:30:00,70.51,70.56,70.46,70.54,97968.0,47.3053,47.3388,47.2717,47.3254,97968.0
2016-05-24 13:00:00,70.54,70.55,70.41,70.42,82406.0,47.3254,47.3321,47.2382,47.2449,82406.0
2016-05-24 13:30:00,70.43,70.49,70.3,70.39,137445.0,47.2516,47.2919,47.1644,47.2248,137445.0
2016-05-24 14:00:00,70.38,70.44,70.3,70.42,112304.0,47.2181,47.2583,47.1644,47.2449,112304.0
2016-05-24 14:30:00,70.41,70.63,70.4,70.61,95091.0,47.2382,47.3858,47.2315,47.3724,95091.0
2016-05-24 15:00:00,70.6,70.93,70.58,70.86,136400.0,47.3657,47.5871,47.3522,47.5401,136400.0
2016-05-24 15:30:00,70.86,70.86,70.75,70.78,275497.0,47.5401,47.5401,47.4663,47.4864,275497.0
2016-05-25 09:30:00,70.62,70.69,70.22,70.62,129722.0,47.3791,47.426,47.1107,47.3791,129722.0
2016-05-25 10:00:00,70.64,70.93,70.63,70.88,145371.0,47.3925,47.5871,47.3858,47.5535,145371.0
2016-05-25 10:30:00,70.88,70.92,70.57,70.73,99238.0,47.5535,47.5803,47.3455,47.4529,99238.0
2016-05-25 11:00:00,70.73,70.9,70.68,70.85,140701.0,47.4529,47.5669,47.4193,47.5334,140701.0
2016-05-25 11:30:00,70.83,70.93,70.7,70.74,70497.0,47.52,47.5871,47.4327,47.4596,70497.0
2016-05-25 12:00:00,70.75,70.86,70.63,70.68,66203.0,47.4663,47.5401,47.3858,47.4193,66203.0
2016-05-25 12:30:00,70.68,70.77,70.66,70.73,75403.0,47.4193,47.4797,47.4059,47.4529,75403.0
2016-05-25 13:00:00,70.73,70.97,70.72,70.97,73418.0,47.4529,47.6139,47.4462,47.6139,73418.0
2016-05-25 13:30:00,70.96,70.97,70.85,70.95,78241.0,47.6072,47.6139,47.5334,47.6005,78241.0
2016-05-25 14:00:00,70.96,71.01,70.9,70.94,112285.0,47.6072,47.6407,47.5669,47.5938,112285.0
2016-05-25 14:30:00,70.94,71.02,70.8,70.82,87650.0,47.5938,47.6474,47.4998,47.5133,87650.0
2016-05-25 15:00:00,70.82,71.04,70.81,71.04,120930.0,47.5133,47.6609,47.5065,47.6609,120930.0
2016-05-25 15:30:00,71.04,71.04,70.86,70.92,244683.0,47.6609,47.6609,47.5401,47.5803,244683.0
2016-05-26 09:30:00,70.79,71.19,70.75,71.03,104240.0,47.4931,47.7615,47.4663,47.6541,104240.0
2016-05-26 10:00:00,71.04,71.4,70.98,71.3,83023.0,47.6609,47.9024,47.6206,47.8353,83023.0
2016-05-26 10:30:00,71.33,71.37,71.11,71.13,73544.0,47.8554,47.8822,47.7078,47.7212,73544.0
2016-05-26 11:00:00,71.13,71.36,71.11,71.31,48020.0,47.7212,47.8755,47.7078,47.842,48020.0
2016-05-26 11:30:00,71.31,71.62,71.28,71.61,96534.0,47.842,48.05,47.8219,48.0433,96534.0
2016-05-26 12:00:00,71.6,71.6,71.4,71.44,48131.0,48.0366,48.0366,47.9024,47.9292,48131.0
2016-05-26 12:30:00,71.44,71.48,71.34,71.39,53960.0,47.9292,47.956,47.8621,47.8957,53960.0
2016-05-26 13:00:00,71.39,71.57,71.35,71.53,53318.0,47.8957,48.0164,47.8688,47.9896,53318.0
2016-05-26 13:30:00,71.52,71.53,71.44,71.49,50945.0,47.9829,47.9896,47.9292,47.9628,50945.0
2016-05-26 14:00:00,71.49,71.64,71.47,71.59,371645.0,47.9628,48.0634,47.9493,48.0298,371645.0
2016-05-26 14:30:00,71.57,71.57,71.48,71.54,123212.0,48.0164,48.0164,47.956,47.9963,123212.0
2016-05-26 15:00:00,71.54,71.68,71.53,71.62,79127.0,47.9963,48.0902,47.9896,48.05,79127.0
2016-05-26 15:30:00,71.62,71.72,71.52,71.56,242810.0,48.05,48.1171,47.9829,48.0097,242810.0
2016-05-27 09:30:00,71.68,71.78,71.5,71.68,63399.0,48.0902,48.1573,47.9695,48.0902,63399.0
2016-05-27 10:00:00,71.67,71.69,71.2,71.32,107452.0,48.0835,48.0969,47.7682,47.8487,107452.0
2016-05-27 10:30:00,71.34,71.54,71.32,71.51,67692.0,47.8621,47.9963,47.8487,47.9762,67692.0
2016-05-27 11:00:00,71.52,71.55,71.29,71.54,85724.0,47.9829,48.003,47.8286,47.9963,85724.0
2016-05-27 11:30:00,71.57,71.75,71.53,71.69,58069.0,48.0164,48.1372,47.9896,48.0969,58069.0
2016-05-27 12:00:00,71.68,71.7,71.59,71.66,41945.0,48.0902,48.1036,48.0298,48.0768,41945.0
2016-05-27 12:30:00,71.66,71.75,71.59,71.6,43876.0,48.0768,48.1372,48.0298,48.0366,43876.0
2016-05-27 13:00:00,71.6,71.72,71.57,71.6,43750.0,48.0366,48.1171,48.0164,48.0366,43750.0
2016-05-27 13:30:00,71.6,71.62,71.31,71.44,58715.0,48.0366,48.05,47.842,47.9292,58715.0
2016-05-27 14:00:00,71.44,71.54,71.32,71.54,53619.0,47.9292,47.9963,47.8487,47.9963,53619.0
2016-05-27 14:30:00,71.54,71.6,71.4,71.45,63088.0,47.9963,48.0366,47.9024,47.9359,63088.0
2016-05-27 15:00:00,71.45,71.58,71.4,71.55,87130.0,47.9359,48.0231,47.9024,48.003,87130.0
2016-05-27 15:30:00,71.56,71.64,71.53,71.59,222859.0,48.0097,48.0634,47.9896,48.0298,222859.0
2016-05-31 09:30:00,71.62,71.81,71.35,71.54,111815.0,48.05,48.1774,47.8688,47.9963,111815.0
2016-05-31 10:00:00,71.58,71.94,71.56,71.87,91218.0,48.0231,48.2647,48.0097,48.2177,91218.0
2016-05-31 10:30:00,71.87,71.97,71.7,71.76,110111.0,48.2177,48.2848,48.1036,48.1439,110111.0
2016-05-31 11:00:00,71.75,71.78,71.53,71.63,108129.0,48.1372,48.1573,47.9896,48.0567,108129.0
2016-05-31 11:30:00,71.63,71.66,71.53,71.59,61845.0,48.0567,48.0768,47.9896,48.0298,61845.0
2016-05-31 12:00:00,71.59,71.62,71.42,71.52,94169.0,48.0298,48.05,47.9158,47.9829,94169.0
2016-05-31 12:30:00,71.52,71.56,71.47,71.5,80072.0,47.9829,48.0097,47.9493,47.9695,80072.0
2016-05-31 13:00:00,71.51,71.59,71.45,71.54,96707.0,47.9762,48.0298,47.9359,47.9963,96707.0
2016-05-31 13:30:00,71.55,71.57,71.45,71.55,104426.0,48.003,48.0164,47.9359,48.003,104426.0
2016-05-31 14:00:00,71.55,71.71,71.46,71.69,195408.0,48.003,48.1104,47.9426,48.0969,195408.0
2016-05-31 14:30:00,71.69,71.74,71.66,71.72,167707.0,48.0969,48.1305,48.0768,48.1171,167707.0
2016-05-31 15:00:00,71.71,71.9,71.66,71.9,177662.0,48.1104,48.2378,48.0768,48.2378,177662.0
2016-05-31 15:30:00,71.9,72.33,71.89,72.25,776272.0,48.2378,48.5263,48.2311,48.4726,776272.0
2016-06-01 09:30:00,71.2,71.83,71.1,71.61,216870.0,48.2347,48.6615,48.1669,48.5124,216870.0
2016-06-01 10:00:00,71.62,71.69,71.53,71.63,152998.0,48.5192,48.5666,48.4582,48.526,152998.0
2016-06-01 10:30:00,71.63,71.7,71.46,71.56,102931.0,48.526,48.5734,48.4108,48.4786,102931.0
2016-06-01 11:00:00,71.57,71.76,71.38,71.55,106377.0,48.4853,48.6141,48.3566,48.4718,106377.0
2016-06-01 11:30:00,71.55,71.55,71.36,71.41,91089.0,48.4718,48.4718,48.3431,48.3769,91089.0
2016-06-01 12:00:00,71.41,71.51,71.38,71.4,74071.0,48.3769,48.4447,48.3566,48.3702,74071.0
2016-06-01 12:30:00,71.41,71.55,71.4,71.51,59815.0,48.3769,48.4718,48.3702,48.4447,59815.0
2016-06-01 13:00:00,71.51,71.53,71.42,71.46,56543.0,48.4447,48.4582,48.3837,48.4108,56543.0
2016-06-01 13:30:00,71.47,71.51,71.39,71.49,78095.0,48.4176,48.4447,48.3634,48.4311,78095.0
2016-06-01 14:00:00,71.5,71.65,71.48,71.64,90167.0,48.4379,48.5395,48.4244,48.5328,90167.0
2016-06-01 14:30:00,71.65,71.65,71.51,71.61,87751.0,48.5395,48.5395,48.4447,48.5124,87751.0
2016-06-01 15:00:00,71.62,71.68,71.54,71.67,103719.0,48.5192,48.5599,48.465,48.5531,103719.0
2016-06-01 15:30:00,71.67,71.71,71.62,71.69,280839.0,48.5531,48.5802,48.5192,48.5666,280839.0
2016-06-02 09:30:00,71.45,71.68,71.19,71.21,139840.0,48.404,48.5599,48.2279,48.2415,139840.0
2016-06-02 10:00:00,71.21,71.38,71.15,71.25,109746.0,48.2415,48.3566,48.2008,48.2686,109746.0
2016-06-02 10:30:00,71.25,71.36,71.09,71.15,126109.0,48.2686,48.3431,48.1602,48.2008,126109.0
2016-06-02 11:00:00,71.15,71.19,70.74,70.99,173543.0,48.2008,48.2279,47.9231,48.0924,173543.0
2016-06-02 11:30:00,70.99,71.26,70.99,71.23,106142.0,48.0924,48.2753,48.0924,48.255,106142.0
2016-06-02 12:00:00,71.24,71.25,71.14,71.21,65791.0,48.2618,48.2686,48.194,48.2415,65791.0
2016-06-02 12:30:00,71.2,71.27,71.14,71.26,103551.0,48.2347,48.2821,48.194,48.2753,103551.0
2016-06-02 13:00:00,71.26,71.31,71.22,71.29,78784.0,48.2753,48.3092,48.2482,48.2957,78784.0
2016-06-02 13:30:00,71.29,71.5,71.29,71.4,82346.0,48.2957,48.4379,48.2957,48.3702,82346.0
2016-06-02 14:00:00,71.4,71.53,71.4,71.42,81223.0,48.3702,48.4582,48.3702,48.3837,81223.0
2016-06-02 14:30:00,71.42,71.46,71.27,71.34,115375.0,48.3837,48.4108,48.2821,48.3295,115375.0
2016-06-02 15:00:00,71.35,71.47,71.33,71.46,110607.0,48.3363,48.4176,48.3228,48.4108,110607.0
2016-06-02 15:30:00,71.46,71.5,71.37,71.47,298834.0,48.4108,48.4379,48.3498,48.4176,298834.0
2016-06-03 09:30:00,72.17,72.5,72.0,72.37,217331.0,48.8918,49.1154,48.7766,49.0273,217331.0
2016-06-03 10:00:00,72.38,72.83,72.3,72.75,228706.0,49.0341,49.3389,48.9799,49.2847,228706.0
2016-06-03 10:30:00,72.75,72.97,72.64,72.94,186873.0,49.2847,49.4338,49.2102,49.4135,186873.0
2016-06-03 11:00:00,72.93,72.97,72.78,72.88,151316.0,49.4067,49.4338,49.3051,49.3728,151316.0
2016-06-03 11:30:00,72.87,73.07,72.81,73.04,185262.0,49.366,49.5015,49.3254,49.4812,185262.0
2016-06-03 12:00:00,73.04,73.08,72.9,72.96,141617.0,49.4812,49.5083,49.3864,49.427,141617.0
2016-06-03 12:30:00,72.98,73.13,72.96,73.05,121049.0,49.4405,49.5422,49.427,49.488,121049.0
2016-06-03 13:00:00,73.05,73.15,72.99,73.11,121665.0,49.488,49.5557,49.4473,49.5286,121665.0
2016-06-03 13:30:00,73.11,73.28,73.04,73.15,205742.0,49.5286,49.6438,49.4812,49.5557,205742.0
2016-06-03 14:00:00,73.15,73.22,73.06,73.21,194931.0,49.5557,49.6031,49.4947,49.5964,194931.0
2016-06-03 14:30:00,73.21,73.31,73.13,73.14,128663.0,49.5964,49.6641,49.5422,49.5489,128663.0
2016-06-03 15:00:00,73.16,73.18,72.96,73.02,174130.0,49.5625,49.576,49.427,49.4676,174130.0
2016-06-03 15:30:00,73.02,73.08,72.89,72.95,331221.0,49.4676,49.5083,49.3796,49.4202,331221.0
2016-06-06 09:30:00,72.89,73.15,72.59,73.0,153187.0,49.3796,49.5557,49.1763,49.4541,153187.0
2016-06-06 10:00:00,73.06,73.15,72.86,73.14,137441.0,49.4947,49.5557,49.3593,49.5489,137441.0
2016-06-06 10:30:00,73.14,73.23,72.95,72.95,105447.0,49.5489,49.6099,49.4202,49.4202,105447.0
2016-06-06 11:00:00,72.96,73.08,72.72,72.79,131970.0,49.427,49.5083,49.2644,49.3118,131970.0
2016-06-06 11:30:00,72.78,72.84,72.65,72.69,102002.0,49.3051,49.3457,49.217,49.2441,102002.0
2016-06-06 12:00:00,72.69,72.71,72.46,72.59,105814.0,49.2441,49.2576,49.0883,49.1763,105814.0
2016-06-06 12:30:00,72.58,72.65,72.37,72.5,103686.0,49.1696,49.217,49.0273,49.1154,103686.0
2016-06-06 13:00:00,72.49,72.67,72.49,72.64,94017.0,49.1086,49.2305,49.1086,49.2102,94017.0
2016-06-06 13:30:00,72.64,72.75,72.57,72.74,108543.0,49.2102,49.2847,49.1628,49.278,108543.0
2016-06-06 14:00:00,72.74,72.88,72.66,72.84,100615.0,49.278,49.3728,49.2238,49.3457,100615.0
2016-06-06 14:30:00,72.84,72.9,72.8,72.9,104847.0,49.3457,49.3864,49.3186,49.3864,104847.0
2016-06-06 15:00:00,72.9,72.91,72.76,72.79,109064.0,49.3864,49.3931,49.2915,49.3118,109064.0
2016-06-06 15:30:00,72.78,72.85,72.74,72.77,252836.0,49.3051,49.3525,49.278,49.2983,252836.0
2016-06-07 09:30:00,72.74,73.0,72.53,72.9,82198.0,49.278,49.4541,49.1357,49.3864,82198.0
2016-06-07 10:00:00,72.89,73.03,72.87,73.01,110710.0,49.3796,49.4744,49.366,49.4609,110710.0
2016-06-07 10:30:00,73.01,73.16,72.99,73.15,68872.0,49.4609,49.5625,49.4473,49.5557,68872.0
2016-06-07 11:00:00,73.14,73.31,73.11,73.3,70983.0,49.5489,49.6641,49.5286,49.6573,70983.0
2016-06-07 11:30:00,73.3,73.31,73.15,73.15,101632.0,49.6573,49.6641,49.5557,49.5557,101632.0
2016-06-07 12:00:00,73.16,73.18,73.07,73.14,85943.0,49.5625,49.576,49.5015,49.5489,85943.0
2016-06-07 12:30:00,73.14,73.15,72.9,72.91,92287.0,49.5489,49.5557,49.3864,49.3931,92287.0
2016-06-07 13:00:00,72.9,72.92,72.78,72.8,137403.0,49.3864,49.3999,49.3051,49.3186,137403.0
2016-06-07 13:30:00,72.8,72.84,72.58,72.63,118992.0,49.3186,49.3457,49.1696,49.2034,118992.0
2016-06-07 14:00:00,72.63,72.64,72.57,72.58,91290.0,49.2034,49.2102,49.1628,49.1696,91290.0
2016-06-07 14:30:00,72.58,72.63,72.48,72.55,88994.0,49.1696,49.2034,49.1018,49.1492,88994.0
2016-06-07 15:00:00,72.56,72.63,72.51,72.53,94611.0,49.156,49.2034,49.1221,49.1357,94611.0
2016-06-07 15:30:00,72.53,72.58,72.38,72.49,288135.0,49.1357,49.1696,49.0341,49.1086,288135.0
2016-06-08 09:30:00,72.56,72.96,72.41,72.91,120793.0,49.156,49.427,49.0544,49.3931,120793.0
2016-06-08 10:00:00,72.91,72.95,72.74,72.88,90887.0,49.3931,49.4202,49.278,49.3728,90887.0
2016-06-08 10:30:00,72.87,72.98,72.84,72.91,69519.0,49.366,49.4405,49.3457,49.3931,69519.0
2016-06-08 11:00:00,72.92,73.0,72.85,72.89,70455.0,49.3999,49.4541,49.3525,49.3796,70455.0
2016-06-08 11:30:00,72.9,73.03,72.86,73.02,56124.0,49.3864,49.4744,49.3593,49.4676,56124.0
2016-06-08 12:00:00,73.03,73.15,72.96,73.12,62222.0,49.4744,49.5557,49.427,49.5354,62222.0
2016-06-08 12:30:00,73.13,73.14,72.96,72.98,78240.0,49.5422,49.5489,49.427,49.4405,78240.0
2016-06-08 13:00:00,72.99,73.06,72.98,73.01,42306.0,49.4473,49.4947,49.4405,49.4609,42306.0
2016-06-08 13:30:00,73.01,73.04,72.97,73.03,41502.0,49.4609,49.4812,49.4338,49.4744,41502.0
2016-06-08 14:00:00,73.03,73.16,72.99,73.14,92579.0,49.4744,49.5625,49.4473,49.5489,92579.0
2016-06-08 14:30:00,73.15,73.23,73.14,73.22,60197.0,49.5557,49.6099,49.5489,49.6031,60197.0
2016-06-08 15:00:00,73.21,73.22,72.95,72.97,141634.0,49.5964,49.6031,49.4202,49.4338,141634.0
2016-06-08 15:30:00,72.98,73.01,72.9,72.95,282203.0,49.4405,49.4609,49.3864,49.4202,282203.0
2016-06-09 09:30:00,72.85,73.24,72.54,73.02,135898.0,49.3525,49.6167,49.1425,49.4676,135898.0
2016-06-09 10:00:00,73.04,73.22,72.99,73.1,120411.0,49.4812,49.6031,49.4473,49.5218,120411.0
2016-06-09 10:30:00,73.09,73.28,73.09,73.14,129145.0,49.5151,49.6438,49.5151,49.5489,129145.0
2016-06-09 11:00:00,73.14,73.26,73.08,73.14,100512.0,49.5489,49.6302,49.5083,49.5489,100512.0
2016-06-09 11:30:00,73.12,73.25,73.12,73.25,111472.0,49.5354,49.6235,49.5354,49.6235,111472.0
2016-06-09 12:00:00,73.24,73.42,73.2,73.38,72750.0,49.6167,49.7386,49.5896,49.7115,72750.0
2016-06-09 12:30:00,73.38,73.51,73.37,73.48,58970.0,49.7115,49.7996,49.7048,49.7793,58970.0
2016-06-09 13:00:00,73.49,73.6,73.48,73.57,71227.0,49.7861,49.8606,49.7793,49.8402,71227.0
2016-06-09 13:30:00,73.56,73.58,73.53,73.56,99553.0,49.8335,49.847,49.8131,49.8335,99553.0
2016-06-09 14:00:00,73.56,73.62,73.49,73.54,76834.0,49.8335,49.8741,49.7861,49.8199,76834.0
2016-06-09 14:30:00,73.55,73.62,73.53,73.55,79027.0,49.8267,49.8741,49.8131,49.8267,79027.0
2016-06-09 15:00:00,73.55,73.62,73.51,73.59,101337.0,49.8267,49.8741,49.7996,49.8538,101337.0
2016-06-09 15:30:00,73.59,73.85,73.58,73.74,251635.0,49.8538,50.0299,49.847,49.9554,251635.0
2016-06-10 09:30:00,73.73,73.99,73.45,73.61,192468.0,49.9486,50.1248,49.759,49.8673,192468.0
2016-06-10 10:00:00,73.63,73.82,73.54,73.8,140609.0,49.8809,50.0096,49.8199,49.9961,140609.0
2016-06-10 10:30:00,73.81,73.85,73.66,73.7,128278.0,50.0028,50.0299,49.9012,49.9283,128278.0
2016-06-10 11:00:00,73.69,73.74,73.39,73.47,91792.0,49.9215,49.9554,49.7183,49.7725,91792.0
2016-06-10 11:30:00,73.49,73.59,73.39,73.5,156823.0,49.7861,49.8538,49.7183,49.7928,156823.0
2016-06-10 12:00:00,73.49,73.52,73.27,73.27,113453.0,49.7861,49.8064,49.637,49.637,113453.0
2016-06-10 12:30:00,73.27,73.32,73.22,73.28,94148.0,49.637,49.6709,49.6031,49.6438,94148.0
2016-06-10 13:00:00,73.28,73.42,73.24,73.38,72966.0,49.6438,49.7386,49.6167,49.7115,72966.0
2016-06-10 13:30:00,73.38,73.39,73.18,73.23,91257.0,49.7115,49.7183,49.576,49.6099,91257.0
2016-06-10 14:00:00,73.22,73.3,73.11,73.28,127628.0,49.6031,49.6573,49.5286,49.6438,127628.0
2016-06-10 14:30:00,73.28,73.29,73.12,73.15,114547.0,49.6438,49.6506,49.5354,49.5557,114547.0
2016-06-10 15:00:00,73.15,73.17,73.07,73.11,150691.0,49.5557,49.5693,49.5015,49.5286,150691.0
2016-06-10 15:30:00,73.11,73.41,73.11,73.35,381932.0,49.5286,49.7319,49.5286,49.6912,381932.0
2016-06-13 09:30:00,73.5,73.76,73.3,73.62,245723.0,49.7928,49.969,49.6573,49.8741,245723.0
2016-06-13 10:00:00,73.62,73.76,73.55,73.75,164555.0,49.8741,49.969,49.8267,49.9622,164555.0
2016-06-13 10:30:00,73.76,73.81,73.66,73.77,131305.0,49.969,50.0028,49.9012,49.9757,131305.0
2016-06-13 11:00:00,73.77,73.77,73.6,73.67,126465.0,49.9757,49.9757,49.8606,49.908,126465.0
2016-06-13 11:30:00,73.68,73.71,73.56,73.7,101594.0,49.9148,49.9351,49.8335,49.9283,101594.0
2016-06-13 12:00:00,73.7,73.88,73.67,73.88,107903.0,49.9283,50.0503,49.908,50.0503,107903.0
2016-06-13 12:30:00,73.88,73.96,73.8,73.91,75043.0,50.0503,50.1045,49.9961,50.0706,75043.0
2016-06-13 13:00:00,73.9,73.92,73.64,73.66,94304.0,50.0638,50.0774,49.8877,49.9012,94304.0
2016-06-13 13:30:00,73.67,73.67,73.48,73.58,103186.0,49.908,49.908,49.7793,49.847,103186.0
2016-06-13 14:00:00,73.58,73.71,73.53,73.68,123545.0,49.847,49.9351,49.8131,49.9148,123545.0
2016-06-13 14:30:00,73.68,73.74,73.6,73.61,138802.0,49.9148,49.9554,49.8606,49.8673,138802.0
2016-06-13 15:00:00,73.61,73.62,73.43,73.5,150700.0,49.8673,49.8741,49.7454,49.7928,150700.0
2016-06-13 15:30:00,73.49,73.57,73.38,73.4,500673.0,49.7861,49.8402,49.7115,49.7251,500673.0
2016-06-14 09:30:00,73.39,73.67,73.19,73.48,275544.0,49.7183,49.908,49.5828,49.7793,275544.0
2016-06-14 10:00:00,73.49,73.61,73.42,73.56,328282.0,49.7861,49.8673,49.7386,49.8335,328282.0
2016-06-14 10:30:00,73.58,73.61,73.45,73.57,150670.0,49.847,49.8673,49.759,49.8402,150670.0
2016-06-14 11:00:00,73.57,73.89,73.52,73.6,271632.0,49.8402,50.057,49.8064,49.8606,271632.0
2016-06-14 11:30:00,73.6,73.62,73.48,73.54,233412.0,49.8606,49.8741,49.7793,49.8199,233412.0
2016-06-14 12:00:00,73.55,73.69,73.51,73.69,612348.0,49.8267,49.9215,49.7996,49.9215,612348.0
2016-06-14 12:30:00,73.68,73.69,73.47,73.52,186365.0,49.9148,49.9215,49.7725,49.8064,186365.0
2016-06-14 13:00:00,73.52,73.57,73.41,73.53,263790.0,49.8064,49.8402,49.7319,49.8131,263790.0
2016-06-14 13:30:00,73.53,73.59,73.4,73.41,269268.0,49.8131,49.8538,49.7251,49.7319,269268.0
2016-06-14 14:00:00,73.41,73.51,73.35,73.5,388953.0,49.7319,49.7996,49.6912,49.7928,388953.0
2016-06-14 14:30:00,73.5,73.52,73.41,73.44,358680.0,49.7928,49.8064,49.7319,49.7522,358680.0
2016-06-14 15:00:00,73.45,73.59,73.41,73.55,324626.0,49.759,49.8538,49.7319,49.8267,324626.0
2016-06-14 15:30:00,73.54,73.7,73.45,73.69,730677.0,49.8199,49.9283,49.759,49.9215,730677.0
2016-06-15 09:30:00,73.79,74.0,73.53,73.6,172176.0,49.9893,50.1316,49.8131,49.8606,172176.0
2016-06-15 10:00:00,73.62,73.64,73.45,73.49,151043.0,49.8741,49.8877,49.759,49.7861,151043.0
2016-06-15 10:30:00,73.5,73.6,73.32,73.36,298936.0,49.7928,49.8606,49.6709,49.698,298936.0
2016-06-15 11:00:00,73.36,73.5,73.24,73.48,245531.0,49.698,49.7928,49.6167,49.7793,245531.0
2016-06-15 11:30:00,73.49,73.56,73.38,73.43,110318.0,49.7861,49.8335,49.7115,49.7454,110318.0
2016-06-15 12:00:00,73.43,73.54,73.39,73.42,96364.0,49.7454,49.8199,49.7183,49.7386,96364.0
2016-06-15 12:30:00,73.41,73.61,73.37,73.55,223479.0,49.7319,49.8673,49.7048,49.8267,223479.0
2016-06-15 13:00:00,73.56,73.57,73.43,73.51,165028.0,49.8335,49.8402,49.7454,49.7996,165028.0
2016-06-15 13:30:00,73.5,73.75,73.46,73.67,135247.0,49.7928,49.9622,49.7657,49.908,135247.0
2016-06-15 14:00:00,73.7,74.0,73.68,73.95,197717.0,49.9283,50.1316,49.9148,50.0977,197717.0
2016-06-15 14:30:00,73.96,74.13,73.89,73.99,233449.0,50.1045,50.2196,50.057,50.1248,233449.0
2016-06-15 15:00:00,73.98,74.01,73.92,74.0,186800.0,50.118,50.1383,50.0774,50.1316,186800.0
2016-06-15 15:30:00,73.99,74.02,73.57,73.71,450805.0,50.1248,50.1451,49.8402,49.9351,450805.0
2016-06-16 09:30:00,73.42,73.78,73.01,73.2,336153.0,49.7386,49.9825,49.4609,49.5896,336153.0
2016-06-16 10:00:00,73.16,73.42,73.16,73.2,252174.0,49.5625,49.7386,49.5625,49.5896,252174.0
2016-06-16 10:30:00,73.21,73.51,73.14,73.51,165309.0,49.5964,49.7996,49.5489,49.7996,165309.0
2016-06-16 11:00:00,73.51,73.73,73.45,73.72,142588.0,49.7996,49.9486,49.759,49.9419,142588.0
2016-06-16 11:30:00,73.72,73.76,73.58,73.59,215047.0,49.9419,49.969,49.847,49.8538,215047.0
2016-06-16 12:00:00,73.59,73.95,73.57,73.89,161374.0,49.8538,50.0977,49.8402,50.057,161374.0
2016-06-16 12:30:00,73.9,74.14,73.86,74.07,174451.0,50.0638,50.2264,50.0367,50.179,174451.0
2016-06-16 13:00:00,74.06,74.08,73.73,73.75,169596.0,50.1722,50.1857,49.9486,49.9622,169596.0
2016-06-16 13:30:00,73.76,73.9,73.62,73.68,124735.0,49.969,50.0638,49.8741,49.9148,124735.0
2016-06-16 14:00:00,73.68,73.93,73.68,73.86,112175.0,49.9148,50.0841,49.9148,50.0367,112175.0
2016-06-16 14:30:00,73.86,73.99,73.81,73.89,124742.0,50.0367,50.1248,50.0028,50.057,124742.0
2016-06-16 15:00:00,73.89,73.92,73.7,73.72,213373.0,50.057,50.0774,49.9283,49.9419,213373.0
2016-06-16 15:30:00,73.72,73.9,73.72,73.89,378059.0,49.9419,50.0638,49.9419,50.057,378059.0
2016-06-17 09:30:00,73.84,74.4,73.67,74.33,825320.0,50.0232,50.4025,49.908,50.3551,825320.0
2016-06-17 10:00:00,74.34,74.37,73.93,73.94,226731.0,50.3619,50.3822,50.0841,50.0909,226731.0
2016-06-17 10:30:00,73.94,73.97,73.62,73.77,332800.0,50.0909,50.1112,49.8741,49.9757,332800.0
2016-06-17 11:00:00,73.77,73.82,73.58,73.7,231791.0,49.9757,50.0096,49.847,49.9283,231791.0
2016-06-17 11:30:00,73.69,74.0,73.64,73.99,307238.0,49.9215,50.1316,49.8877,50.1248,307238.0
2016-06-17 12:00:00,73.99,74.1,73.89,74.03,106570.0,50.1248,50.1993,50.057,50.1519,106570.0
2016-06-17 12:30:00,74.04,74.05,73.91,74.03,142541.0,50.1586,50.1654,50.0706,50.1519,142541.0
2016-06-17 13:00:00,74.02,74.07,73.96,74.01,131949.0,50.1451,50.179,50.1045,50.1383,131949.0
2016-06-17 13:30:00,74.0,74.03,73.97,74.0,139410.0,50.1316,50.1519,50.1112,50.1316,139410.0
2016-06-17 14:00:00,74.0,74.06,73.95,74.04,202130.0,50.1316,50.1722,50.0977,50.1586,202130.0
2016-06-17 14:30:00,74.04,74.05,73.91,74.02,252276.0,50.1586,50.1654,50.0706,50.1451,252276.0
2016-06-17 15:00:00,74.02,74.25,74.02,74.25,227943.0,50.1451,50.3009,50.1451,50.3009,227943.0
2016-06-17 15:30:00,74.24,74.28,73.93,74.1,942366.0,50.2941,50.3212,50.0841,50.1993,942366.0
2016-06-20 09:30:00,74.49,74.49,73.76,73.99,259697.0,50.4635,50.4635,49.969,50.1248,259697.0
2016-06-20 10:00:00,74.01,74.05,73.67,73.73,426229.0,50.1383,50.1654,49.908,49.9486,426229.0
2016-06-20 10:30:00,73.73,73.88,73.65,73.8,373502.0,49.9486,50.0503,49.8944,49.9961,373502.0
2016-06-20 11:00:00,73.79,74.06,73.79,74.04,208396.0,49.9893,50.1722,49.9893,50.1586,208396.0
2016-06-20 11:30:00,74.03,74.35,74.0,74.3,198374.0,50.1519,50.3687,50.1316,50.3348,198374.0
2016-06-20 12:00:00,74.31,74.32,74.03,74.24,106729.0,50.3416,50.3483,50.1519,50.2941,106729.0
2016-06-20 12:30:00,74.24,74.38,74.16,74.38,92660.0,50.2941,50.389,50.2399,50.389,92660.0
2016-06-20 13:00:00,74.38,74.38,74.24,74.31,1481921.0,50.389,50.389,50.2941,50.3416,1481921.0
2016-06-20 13:30:00,74.31,74.49,74.31,74.48,94454.0,50.3416,50.4635,50.3416,50.4567,94454.0
2016-06-20 14:00:00,74.48,74.49,74.37,74.43,88632.0,50.4567,50.4635,50.3822,50.4229,88632.0
2016-06-20 14:30:00,74.43,74.66,74.42,74.6,209022.0,50.4229,50.5787,50.4161,50.538,209022.0
2016-06-20 15:00:00,74.61,74.67,74.43,74.43,217200.0,50.5448,50.5854,50.4229,50.4229,217200.0
2016-06-20 15:30:00,74.44,74.51,74.27,74.39,382849.0,50.4296,50.4771,50.3145,50.3958,382849.0
2016-06-21 09:30:00,74.26,74.35,73.8,73.88,428261.0,50.3077,50.3687,49.9961,50.0503,428261.0
2016-06-21 10:00:00,73.86,74.44,73.85,74.35,174550.0,50.0367,50.4296,50.0299,50.3687,174550.0
2016-06-21 10:30:00,74.34,74.54,74.21,74.22,141133.0,50.3619,50.4974,50.2738,50.2806,141133.0
2016-06-21 11:00:00,74.22,74.44,74.22,74.39,117110.0,50.2806,50.4296,50.2806,50.3958,117110.0
2016-06-21 11:30:00,74.38,74.57,74.33,74.55,77488.0,50.389,50.5177,50.3551,50.5042,77488.0
2016-06-21 12:00:00,74.56,74.56,74.43,74.5,58958.0,50.5109,50.5109,50.4229,50.4703,58958.0
2016-06-21 12:30:00,74.49,74.56,74.42,74.53,51582.0,50.4635,50.5109,50.4161,50.4906,51582.0
2016-06-21 13:00:00,74.54,74.54,74.4,74.46,65387.0,50.4974,50.4974,50.4025,50.4432,65387.0
2016-06-21 13:30:00,74.46,74.55,74.38,74.54,96642.0,50.4432,50.5042,50.389,50.4974,96642.0
2016-06-21 14:00:00,74.53,74.58,74.49,74.5,65995.0,50.4906,50.5245,50.4635,50.4703,65995.0
2016-06-21 14:30:00,74.5,74.57,74.36,74.37,133625.0,50.4703,50.5177,50.3754,50.3822,133625.0
2016-06-21 15:00:00,74.38,74.46,74.31,74.42,122262.0,50.389,50.4432,50.3416,50.4161,122262.0
2016-06-21 15:30:00,74.42,74.45,74.29,74.34,376885.0,50.4161,50.4364,50.328,50.3619,376885.0
2016-06-22 09:30:00,74.31,74.44,73.95,74.04,95151.0,50.3416,50.4296,50.0977,50.1586,95151.0
2016-06-22 10:00:00,74.03,74.28,73.88,74.28,112697.0,50.1519,50.3212,50.0503,50.3212,112697.0
2016-06-22 10:30:00,74.26,74.26,73.93,73.96,81277.0,50.3077,50.3077,50.0841,50.1045,81277.0
2016-06-22 11:00:00,73.96,73.98,73.81,73.83,94208.0,50.1045,50.118,50.0028,50.0164,94208.0
2016-06-22 11:30:00,73.83,73.97,73.75,73.88,110486.0,50.0164,50.1112,49.9622,50.0503,110486.0
2016-06-22 12:00:00,73.88,73.98,73.86,73.88,82497.0,50.0503,50.118,50.0367,50.0503,82497.0
2016-06-22 12:30:00,73.88,74.03,73.87,74.02,52730.0,50.0503,50.1519,50.0435,50.1451,52730.0
2016-06-22 13:00:00,74.02,74.04,73.87,73.99,62605.0,50.1451,50.1586,50.0435,50.1248,62605.0
2016-06-22 13:30:00,74.0,74.07,73.97,74.01,49977.0,50.1316,50.179,50.1112,50.1383,49977.0
2016-06-22 14:00:00,74.01,74.1,73.97,74.09,77879.0,50.1383,50.1993,50.1112,50.1925,77879.0
2016-06-22 14:30:00,74.08,74.1,73.98,74.04,78604.0,50.1857,50.1993,50.118,50.1586,78604.0
2016-06-22 15:00:00,74.04,74.08,73.81,73.83,106506.0,50.1586,50.1857,50.0028,50.0164,106506.0
2016-06-22 15:30:00,73.82,73.91,73.76,73.81,257691.0,50.0096,50.0706,49.969,50.0028,257691.0
2016-06-23 09:30:00,73.8,73.96,73.65,73.74,120900.0,49.9961,50.1045,49.8944,49.9554,120900.0
2016-06-23 10:00:00,73.73,73.89,73.51,73.6,102979.0,49.9486,50.057,49.7996,49.8606,102979.0
2016-06-23 10:30:00,73.59,73.8,73.58,73.62,56989.0,49.8538,49.9961,49.847,49.8741,56989.0
2016-06-23 11:00:00,73.61,73.8,73.61,73.8,43557.0,49.8673,49.9961,49.8673,49.9961,43557.0
2016-06-23 11:30:00,73.79,73.83,73.7,73.7,48531.0,49.9893,50.0164,49.9283,49.9283,48531.0
2016-06-23 12:00:00,73.71,73.75,73.6,73.61,47031.0,49.9351,49.9622,49.8606,49.8673,47031.0
2016-06-23 12:30:00,73.6,73.61,73.47,73.49,47588.0,49.8606,49.8673,49.7725,49.7861,47588.0
2016-06-23 13:00:00,73.5,73.58,73.49,73.51,42926.0,49.7928,49.847,49.7861,49.7996,42926.0
2016-06-23 13:30:00,73.51,73.55,73.47,73.51,52205.0,49.7996,49.8267,49.7725,49.7996,52205.0
2016-06-23 14:00:00,73.52,73.66,73.49,73.65,80807.0,49.8064,49.9012,49.7861,49.8944,80807.0
2016-06-23 14:30:00,73.64,73.76,73.61,73.68,66521.0,49.8877,49.969,49.8673,49.9148,66521.0
2016-06-23 15:00:00,73.68,73.8,73.68,73.78,83074.0,49.9148,49.9961,49.9148,49.9825,83074.0
2016-06-23 15:30:00,73.79,73.95,73.73,73.93,234903.0,49.9893,50.0977,49.9486,50.0841,234903.0
2016-06-24 09:30:00,73.53,74.37,73.38,74.27,273463.0,49.8131,50.3822,49.7115,50.3145,273463.0
2016-06-24 10:00:00,74.28,74.64,74.15,74.42,169076.0,50.3212,50.5651,50.2332,50.4161,169076.0
2016-06-24 10:30:00,74.42,74.58,74.25,74.43,128741.0,50.4161,50.5245,50.3009,50.4229,128741.0
2016-06-24 11:00:00,74.42,74.47,74.27,74.38,127648.0,50.4161,50.45,50.3145,50.389,127648.0
2016-06-24 11:30:00,74.37,74.59,74.31,74.53,137704.0,50.3822,50.5312,50.3416,50.4906,137704.0
2016-06-24 12:00:00,74.53,74.59,74.34,74.58,96060.0,50.4906,50.5312,50.3619,50.5245,96060.0
2016-06-24 12:30:00,74.58,74.59,74.39,74.54,103129.0,50.5245,50.5312,50.3958,50.4974,103129.0
2016-06-24 13:00:00,74.55,74.7,74.48,74.68,96363.0,50.5042,50.6058,50.4567,50.5922,96363.0
2016-06-24 13:30:00,74.69,74.81,74.64,74.75,84708.0,50.599,50.6803,50.5651,50.6396,84708.0
2016-06-24 14:00:00,74.76,74.83,74.39,74.4,101992.0,50.6464,50.6938,50.3958,50.4025,101992.0
2016-06-24 14:30:00,74.39,74.47,74.15,74.32,168433.0,50.3958,50.45,50.2332,50.3483,168433.0
2016-06-24 15:00:00,74.31,74.41,73.79,74.06,326721.0,50.3416,50.4093,49.9893,50.1722,326721.0
2016-06-24 15:30:00,74.04,74.53,74.02,74.17,756185.0,50.1586,50.4906,50.1451,50.2467,756185.0
2016-06-27 09:30:00,73.9,74.17,73.8,74.09,234398.0,50.0638,50.2467,49.9961,50.1925,234398.0
2016-06-27 10:00:00,74.12,74.18,73.98,74.09,227426.0,50.2128,50.2535,50.118,50.1925,227426.0
2016-06-27 10:30:00,74.1,74.38,74.03,74.27,335434.0,50.1993,50.389,50.1519,50.3145,335434.0
2016-06-27 11:00:00,74.26,74.41,74.23,74.37,217574.0,50.3077,50.4093,50.2874,50.3822,217574.0
2016-06-27 11:30:00,74.36,74.53,74.24,74.53,117763.0,50.3754,50.4906,50.2941,50.4906,117763.0
2016-06-27 12:00:00,74.51,74.76,74.44,74.66,165270.0,50.4771,50.6464,50.4296,50.5787,165270.0
2016-06-27 12:30:00,74.67,74.77,74.56,74.76,284314.0,50.5854,50.6532,50.5109,50.6464,284314.0
2016-06-27 13:00:00,74.75,74.99,74.74,74.96,127100.0,50.6396,50.8022,50.6329,50.7819,127100.0
2016-06-27 13:30:00,74.97,74.99,74.66,74.82,140505.0,50.7887,50.8022,50.5787,50.6871,140505.0
2016-06-27 14:00:00,74.83,74.94,74.74,74.92,152987.0,50.6938,50.7684,50.6329,50.7548,152987.0
2016-06-27 14:30:00,74.92,75.07,74.81,74.91,197674.0,50.7548,50.8564,50.6803,50.748,197674.0
2016-06-27 15:00:00,74.91,75.04,74.8,74.94,157695.0,50.748,50.8361,50.6735,50.7684,157695.0
2016-06-27 15:30:00,74.93,75.1,74.87,74.94,381413.0,50.7616,50.8768,50.7209,50.7684,381413.0
2016-06-28 09:30:00,74.77,75.22,74.32,75.21,386571.0,50.6532,50.958,50.3483,50.9513,386571.0
2016-06-28 10:00:00,75.23,75.23,75.0,75.03,415477.0,50.9648,50.9648,50.809,50.8293,415477.0
2016-06-28 10:30:00,75.02,75.61,75.01,75.5,292897.0,50.8226,51.2223,50.8158,51.1477,292897.0
2016-06-28 11:00:00,75.49,75.58,75.34,75.57,145386.0,51.141,51.2019,51.0393,51.1952,145386.0
2016-06-28 11:30:00,75.58,75.83,75.56,75.83,296564.0,51.2019,51.3713,51.1884,51.3713,296564.0
2016-06-28 12:00:00,75.83,75.89,75.74,75.83,172398.0,51.3713,51.4119,51.3103,51.3713,172398.0
2016-06-28 12:30:00,75.82,75.99,75.79,75.97,201142.0,51.3645,51.4797,51.3442,51.4661,201142.0
2016-06-28 13:00:00,75.98,76.0,75.85,75.86,252144.0,51.4729,51.4865,51.3848,51.3916,252144.0
2016-06-28 13:30:00,75.85,76.0,75.78,75.99,267915.0,51.3848,51.4865,51.3374,51.4797,267915.0
2016-06-28 14:00:00,75.99,76.06,75.85,76.05,254885.0,51.4797,51.5271,51.3848,51.5203,254885.0
2016-06-28 14:30:00,76.05,76.27,76.04,76.24,365145.0,51.5203,51.6694,51.5136,51.649,365145.0
2016-06-28 15:00:00,76.25,76.25,76.04,76.19,392225.0,51.6558,51.6558,51.5136,51.6152,392225.0
2016-06-28 15:30:00,76.19,76.44,76.12,76.42,981433.0,51.6152,51.7845,51.5678,51.771,981433.0
2016-06-29 09:30:00,76.64,76.8,76.13,76.15,246319.0,51.92,52.0284,51.5745,51.5881,246319.0
2016-06-29 10:00:00,76.14,76.32,76.06,76.3,258736.0,51.5813,51.7032,51.5271,51.6897,258736.0
2016-06-29 10:30:00,76.31,76.44,76.06,76.09,195257.0,51.6965,51.7845,51.5271,51.5474,195257.0
2016-06-29 11:00:00,76.1,76.18,76.06,76.12,163754.0,51.5542,51.6084,51.5271,51.5678,163754.0
2016-06-29 11:30:00,76.13,76.2,76.02,76.06,112689.0,51.5745,51.6219,51.5,51.5271,112689.0
2016-06-29 12:00:00,76.04,76.22,76.04,76.2,105208.0,51.5136,51.6355,51.5136,51.6219,105208.0
2016-06-29 12:30:00,76.2,76.21,76.12,76.18,93581.0,51.6219,51.6287,51.5678,51.6084,93581.0
2016-06-29 13:00:00,76.18,76.4,76.14,76.35,142053.0,51.6084,51.7574,51.5813,51.7236,142053.0
2016-06-29 13:30:00,76.36,76.41,76.28,76.29,94384.0,51.7303,51.7642,51.6761,51.6829,94384.0
2016-06-29 14:00:00,76.29,76.35,76.17,76.33,124450.0,51.6829,51.7236,51.6016,51.71,124450.0
2016-06-29 14:30:00,76.33,76.39,76.24,76.36,165415.0,51.71,51.7507,51.649,51.7303,165415.0
2016-06-29 15:00:00,76.36,76.51,76.32,76.37,161792.0,51.7303,51.832,51.7032,51.7371,161792.0
2016-06-29 15:30:00,76.37,76.4,76.28,76.39,397503.0,51.7371,51.7574,51.6761,51.7507,397503.0
2016-06-30 09:30:00,76.65,76.89,76.48,76.48,151573.0,51.9268,52.0894,51.8116,51.8116,151573.0
2016-06-30 10:00:00,76.51,76.86,76.47,76.81,119691.0,51.832,52.0691,51.8049,52.0352,119691.0
2016-06-30 10:30:00,76.81,77.24,76.81,76.82,176234.0,52.0352,52.3265,52.0352,52.042,176234.0
2016-06-30 11:00:00,76.82,76.86,76.64,76.83,119670.0,52.042,52.0691,51.92,52.0487,119670.0
2016-06-30 11:30:00,76.85,77.02,76.82,77.02,105862.0,52.0623,52.1775,52.042,52.1775,105862.0
2016-06-30 12:00:00,77.02,77.24,76.94,77.22,159358.0,52.1775,52.3265,52.1233,52.313,159358.0
2016-06-30 12:30:00,77.23,77.3,77.05,77.3,129426.0,52.3197,52.3671,52.1978,52.3671,129426.0
2016-06-30 13:00:00,77.29,77.39,77.22,77.26,73457.0,52.3604,52.4281,52.313,52.34,73457.0
2016-06-30 13:30:00,77.27,77.32,77.15,77.32,90690.0,52.3468,52.3807,52.2655,52.3807,90690.0
2016-06-30 14:00:00,77.33,77.54,77.26,77.45,119667.0,52.3875,52.5297,52.34,52.4688,119667.0
2016-06-30 14:30:00,77.45,77.62,77.39,77.57,107074.0,52.4688,52.5839,52.4281,52.5501,107074.0
2016-06-30 15:00:00,77.57,77.59,77.43,77.55,123749.0,52.5501,52.5636,52.4552,52.5365,123749.0
2016-06-30 15:30:00,77.54,77.93,77.48,77.93,702902.0,52.5297,52.7939,52.4891,52.7939,702902.0
2016-07-01 09:30:00,78.06,78.18,77.7,78.02,243465.0,52.882,52.9633,52.6381,52.8549,243465.0
2016-07-01 10:00:00,78.03,78.07,77.51,77.62,138276.0,52.8617,52.8888,52.5094,52.5839,138276.0
2016-07-01 10:30:00,77.62,77.67,77.07,77.19,131972.0,52.5839,52.6178,52.2113,52.2926,131972.0
2016-07-01 11:00:00,77.19,77.71,77.17,77.71,125886.0,52.2926,52.6449,52.2791,52.6449,125886.0
2016-07-01 11:30:00,77.7,77.74,77.51,77.68,69924.0,52.6381,52.6652,52.5094,52.6246,69924.0
2016-07-01 12:00:00,77.69,77.75,77.56,77.6,56402.0,52.6314,52.672,52.5433,52.5704,56402.0
2016-07-01 12:30:00,77.6,77.8,77.59,77.73,52492.0,52.5704,52.7059,52.5636,52.6585,52492.0
2016-07-01 13:00:00,77.75,77.86,77.69,77.69,97475.0,52.672,52.7465,52.6314,52.6314,97475.0
2016-07-01 13:30:00,77.69,77.69,77.54,77.65,88716.0,52.6314,52.6314,52.5297,52.6043,88716.0
2016-07-01 14:00:00,77.65,77.69,77.55,77.6,92122.0,52.6043,52.6314,52.5365,52.5704,92122.0
2016-07-01 14:30:00,77.6,77.73,77.58,77.67,89127.0,52.5704,52.6585,52.5568,52.6178,89127.0
2016-07-01 15:00:00,77.67,77.81,77.63,77.77,93337.0,52.6178,52.7126,52.5907,52.6856,93337.0
2016-07-01 15:30:00,77.76,77.9,77.59,77.85,341736.0,52.6788,52.7736,52.5636,52.7397,341736.0
2016-07-05 09:30:00,78.0,78.32,77.87,78.02,174749.0,52.8414,53.0582,52.7533,52.8549,174749.0
2016-07-05 10:00:00,78.03,78.35,77.97,78.27,178355.0,52.8617,53.0785,52.821,53.0243,178355.0
2016-07-05 10:30:00,78.26,78.44,78.16,78.43,121118.0,53.0175,53.1394,52.9498,53.1327,121118.0
2016-07-05 11:00:00,78.43,78.52,78.24,78.26,132594.0,53.1327,53.1936,53.004,53.0175,132594.0
2016-07-05 11:30:00,78.26,78.34,78.15,78.22,105279.0,53.0175,53.0717,52.943,52.9904,105279.0
2016-07-05 12:00:00,78.22,78.3,78.12,78.26,74343.0,52.9904,53.0446,52.9227,53.0175,74343.0
2016-07-05 12:30:00,78.27,78.3,78.12,78.19,97875.0,53.0243,53.0446,52.9227,52.9701,97875.0
2016-07-05 13:00:00,78.19,78.33,78.18,78.33,100244.0,52.9701,53.0649,52.9633,53.0649,100244.0
2016-07-05 13:30:00,78.32,78.33,78.14,78.2,133266.0,53.0582,53.0649,52.9362,52.9769,133266.0
2016-07-05 14:00:00,78.2,78.36,78.17,78.3,99612.0,52.9769,53.0852,52.9565,53.0446,99612.0
2016-07-05 14:30:00,78.29,78.36,78.19,78.26,138861.0,53.0378,53.0852,52.9701,53.0175,138861.0
2016-07-05 15:00:00,78.25,78.33,78.21,78.28,158729.0,53.0107,53.0649,52.9836,53.0311,158729.0
2016-07-05 15:30:00,78.28,78.5,78.27,78.44,390158.0,53.0311,53.1801,53.0243,53.1394,390158.0
2016-07-06 09:30:00,78.45,78.63,78.04,78.25,548378.0,53.1462,53.2682,52.8685,53.0107,548378.0
2016-07-06 10:00:00,78.25,78.46,78.19,78.24,243791.0,53.0107,53.153,52.9701,53.004,243791.0
2016-07-06 10:30:00,78.23,78.46,78.21,78.37,138555.0,52.9972,53.153,52.9836,53.092,138555.0
2016-07-06 11:00:00,78.39,78.43,78.23,78.41,160303.0,53.1056,53.1327,52.9972,53.1191,160303.0
2016-07-06 11:30:00,78.41,78.62,78.37,78.55,63111.0,53.1191,53.2614,53.092,53.214,63111.0
2016-07-06 12:00:00,78.55,78.61,78.52,78.59,76280.0,53.214,53.2546,53.1936,53.2411,76280.0
2016-07-06 12:30:00,78.58,78.65,78.52,78.63,51546.0,53.2343,53.2817,53.1936,53.2682,51546.0
2016-07-06 13:00:00,78.64,78.64,78.5,78.54,87633.0,53.2749,53.2749,53.1801,53.2072,87633.0
2016-07-06 13:30:00,78.54,78.56,78.44,78.5,75533.0,53.2072,53.2207,53.1394,53.1801,75533.0
2016-07-06 14:00:00,78.48,78.71,78.48,78.7,137681.0,53.1665,53.3224,53.1665,53.3156,137681.0
2016-07-06 14:30:00,78.7,78.9,78.69,78.89,179736.0,53.3156,53.4511,53.3088,53.4443,179736.0
2016-07-06 15:00:00,78.89,78.92,78.75,78.83,144586.0,53.4443,53.4646,53.3495,53.4037,144586.0
2016-07-06 15:30:00,78.82,78.97,78.71,78.91,335105.0,53.3969,53.4985,53.3224,53.4578,335105.0
2016-07-07 09:30:00,78.72,78.92,78.0,78.25,260176.0,53.3291,53.4646,52.8414,53.0107,260176.0
2016-07-07 10:00:00,78.25,78.27,77.75,77.85,279902.0,53.0107,53.0243,52.672,52.7397,279902.0
2016-07-07 10:30:00,77.86,77.93,77.56,77.71,181749.0,52.7465,52.7939,52.5433,52.6449,181749.0
2016-07-07 11:00:00,77.71,77.96,77.4,77.47,149648.0,52.6449,52.8143,52.4349,52.4823,149648.0
2016-07-07 11:30:00,77.47,77.77,77.43,77.62,94849.0,52.4823,52.6856,52.4552,52.5839,94849.0
2016-07-07 12:00:00,77.66,77.7,77.58,77.61,66449.0,52.611,52.6381,52.5568,52.5772,66449.0
2016-07-07 12:30:00,77.61,77.73,77.45,77.46,80522.0,52.5772,52.6585,52.4688,52.4755,80522.0
2016-07-07 13:00:00,77.46,77.69,77.44,77.58,94640.0,52.4755,52.6314,52.462,52.5568,94640.0
2016-07-07 13:30:00,77.58,77.76,77.57,77.6,101683.0,52.5568,52.6788,52.5501,52.5704,101683.0
2016-07-07 14:00:00,77.6,77.65,77.48,77.49,115078.0,52.5704,52.6043,52.4891,52.4959,115078.0
2016-07-07 14:30:00,77.5,77.52,77.31,77.35,105015.0,52.5026,52.5162,52.3739,52.401,105015.0
2016-07-07 15:00:00,77.35,77.44,77.25,77.34,157929.0,52.401,52.462,52.3333,52.3942,157929.0
2016-07-07 15:30:00,77.34,77.48,77.33,77.46,377871.0,52.3942,52.4891,52.3875,52.4755,377871.0
2016-07-08 09:30:00,77.41,77.45,76.54,77.23,182295.0,52.4417,52.4688,51.8523,52.3197,182295.0
2016-07-08 10:00:00,77.25,77.89,77.1,77.64,148994.0,52.3333,52.7668,52.2317,52.5975,148994.0
2016-07-08 10:30:00,77.65,77.86,77.57,77.8,103395.0,52.6043,52.7465,52.5501,52.7059,103395.0
2016-07-08 11:00:00,77.8,77.85,77.57,77.6,158693.0,52.7059,52.7397,52.5501,52.5704,158693.0
2016-07-08 11:30:00,77.61,77.71,77.54,77.7,77061.0,52.5772,52.6449,52.5297,52.6381,77061.0
2016-07-08 12:00:00,77.71,77.76,77.55,77.56,77298.0,52.6449,52.6788,52.5365,52.5433,77298.0
2016-07-08 12:30:00,77.56,77.72,77.54,77.6,72610.0,52.5433,52.6517,52.5297,52.5704,72610.0
2016-07-08 13:00:00,77.6,77.74,77.6,77.66,86901.0,52.5704,52.6652,52.5704,52.611,86901.0
2016-07-08 13:30:00,77.67,77.74,77.63,77.71,90308.0,52.6178,52.6652,52.5907,52.6449,90308.0
2016-07-08 14:00:00,77.71,78.02,77.66,78.02,108256.0,52.6449,52.8549,52.611,52.8549,108256.0
2016-07-08 14:30:00,78.01,78.11,77.97,77.99,102768.0,52.8481,52.9159,52.821,52.8346,102768.0
2016-07-08 15:00:00,78.0,78.1,77.98,78.0,126112.0,52.8414,52.9091,52.8278,52.8414,126112.0
2016-07-08 15:30:00,78.0,78.2,77.98,78.18,384601.0,52.8414,52.9769,52.8278,52.9633,384601.0
2016-07-11 09:30:00,77.69,77.85,77.22,77.6,183312.0,52.6314,52.7397,52.313,52.5704,183312.0
2016-07-11 10:00:00,77.59,77.78,77.5,77.73,180883.0,52.5636,52.6923,52.5026,52.6585,180883.0
2016-07-11 10:30:00,77.73,77.78,77.52,77.71,97061.0,52.6585,52.6923,52.5162,52.6449,97061.0
2016-07-11 11:00:00,77.71,77.98,77.63,77.94,83330.0,52.6449,52.8278,52.5907,52.8007,83330.0
2016-07-11 11:30:00,77.91,78.07,77.8,78.04,76475.0,52.7804,52.8888,52.7059,52.8685,76475.0
2016-07-11 12:00:00,78.04,78.12,77.96,78.01,56954.0,52.8685,52.9227,52.8143,52.8481,56954.0
2016-07-11 12:30:00,78.01,78.18,77.98,78.17,66222.0,52.8481,52.9633,52.8278,52.9565,66222.0
2016-07-11 13:00:00,78.17,78.22,78.08,78.12,55236.0,52.9565,52.9904,52.8956,52.9227,55236.0
2016-07-11 13:30:00,78.11,78.27,78.1,78.16,67478.0,52.9159,53.0243,52.9091,52.9498,67478.0
2016-07-11 14:00:00,78.16,78.17,78.0,78.02,90276.0,52.9498,52.9565,52.8414,52.8549,90276.0
2016-07-11 14:30:00,78.01,78.13,78.01,78.09,106722.0,52.8481,52.9294,52.8481,52.9023,106722.0
2016-07-11 15:00:00,78.09,78.22,78.09,78.15,110168.0,52.9023,52.9904,52.9023,52.943,110168.0
2016-07-11 15:30:00,78.14,78.22,78.09,78.14,241903.0,52.9362,52.9904,52.9023,52.9362,241903.0
2016-07-12 09:30:00,77.67,78.01,77.23,77.36,232305.0,52.6178,52.8481,52.3197,52.4078,232305.0
2016-07-12 10:00:00,77.35,77.79,77.29,77.77,215212.0,52.401,52.6991,52.3604,52.6856,215212.0
2016-07-12 10:30:00,77.74,77.78,77.44,77.47,105630.0,52.6652,52.6923,52.462,52.4823,105630.0
2016-07-12 11:00:00,77.47,77.62,77.43,77.61,104944.0,52.4823,52.5839,52.4552,52.5772,104944.0
2016-07-12 11:30:00,77.6,77.6,77.37,77.42,82728.0,52.5704,52.5704,52.4146,52.4484,82728.0
2016-07-12 12:00:00,77.43,77.58,77.42,77.56,67418.0,52.4552,52.5568,52.4484,52.5433,67418.0
2016-07-12 12:30:00,77.56,77.63,77.48,77.61,73381.0,52.5433,52.5907,52.4891,52.5772,73381.0
2016-07-12 13:00:00,77.61,77.7,77.55,77.58,90722.0,52.5772,52.6381,52.5365,52.5568,90722.0
2016-07-12 13:30:00,77.6,77.68,77.55,77.67,75022.0,52.5704,52.6246,52.5365,52.6178,75022.0
2016-07-12 14:00:00,77.67,77.74,77.62,77.62,110403.0,52.6178,52.6652,52.5839,52.5839,110403.0
2016-07-12 14:30:00,77.62,77.74,77.6,77.66,84976.0,52.5839,52.6652,52.5704,52.611,84976.0
2016-07-12 15:00:00,77.65,77.68,77.53,77.6,104531.0,52.6043,52.6246,52.523,52.5704,104531.0
2016-07-12 15:30:00,77.59,77.61,77.35,77.41,275616.0,52.5636,52.5772,52.401,52.4417,275616.0
2016-07-13 09:30:00,77.82,77.98,77.59,77.72,141049.0,52.7194,52.8278,52.5636,52.6517,141049.0
2016-07-13 10:00:00,77.7,77.82,77.55,77.8,116106.0,52.6381,52.7194,52.5365,52.7059,116106.0
2016-07-13 10:30:00,77.8,77.82,77.61,77.64,91268.0,52.7059,52.7194,52.5772,52.5975,91268.0
2016-07-13 11:00:00,77.65,77.92,77.61,77.75,95423.0,52.6043,52.7872,52.5772,52.672,95423.0
2016-07-13 11:30:00,77.75,77.76,77.51,77.54,67770.0,52.672,52.6788,52.5094,52.5297,67770.0
2016-07-13 12:00:00,77.54,77.71,77.54,77.59,99778.0,52.5297,52.6449,52.5297,52.5636,99778.0
2016-07-13 12:30:00,77.59,77.65,77.53,77.53,89773.0,52.5636,52.6043,52.523,52.523,89773.0
2016-07-13 13:00:00,77.54,77.65,77.53,77.54,70829.0,52.5297,52.6043,52.523,52.5297,70829.0
2016-07-13 13:30:00,77.55,77.61,77.51,77.51,72152.0,52.5365,52.5772,52.5094,52.5094,72152.0
2016-07-13 14:00:00,77.51,77.58,77.47,77.52,128783.0,52.5094,52.5568,52.4823,52.5162,128783.0
2016-07-13 14:30:00,77.52,77.62,77.52,77.56,110495.0,52.5162,52.5839,52.5162,52.5433,110495.0
2016-07-13 15:00:00,77.56,77.66,77.56,77.66,148774.0,52.5433,52.611,52.5433,52.611,148774.0
2016-07-13 15:30:00,77.65,77.82,77.65,77.8,278048.0,52.6043,52.7194,52.6043,52.7059,278048.0
2016-07-14 09:30:00,77.3,77.49,76.97,77.22,227031.0,52.3671,52.4959,52.1436,52.313,227031.0
2016-07-14 10:00:00,77.21,77.26,76.96,77.09,185459.0,52.3062,52.34,52.1368,52.2249,185459.0
2016-07-14 10:30:00,77.09,77.14,76.99,77.09,108193.0,52.2249,52.2588,52.1571,52.2249,108193.0
2016-07-14 11:00:00,77.1,77.34,77.07,77.33,128492.0,52.2317,52.3942,52.2113,52.3875,128492.0
2016-07-14 11:30:00,77.32,77.34,77.06,77.12,103687.0,52.3807,52.3942,52.2046,52.2452,103687.0
2016-07-14 12:00:00,77.12,77.12,76.98,77.06,53516.0,52.2452,52.2452,52.1504,52.2046,53516.0
2016-07-14 12:30:00,77.06,77.2,77.06,77.19,64279.0,52.2046,52.2994,52.2046,52.2926,64279.0
2016-07-14 13:00:00,77.18,77.19,76.99,77.11,78914.0,52.2859,52.2926,52.1571,52.2384,78914.0
2016-07-14 13:30:00,77.11,77.17,77.06,77.08,77213.0,52.2384,52.2791,52.2046,52.2181,77213.0
2016-07-14 14:00:00,77.08,77.19,77.04,77.16,119269.0,52.2181,52.2926,52.191,52.2723,119269.0
2016-07-14 14:30:00,77.14,77.21,77.07,77.18,102240.0,52.2588,52.3062,52.2113,52.2859,102240.0
2016-07-14 15:00:00,77.19,77.29,77.15,77.25,127201.0,52.2926,52.3604,52.2655,52.3333,127201.0
2016-07-14 15:30:00,77.25,77.26,77.1,77.13,410841.0,52.3333,52.34,52.2317,52.252,410841.0
2016-07-15 09:30:00,77.3,77.57,77.14,77.26,309864.0,52.3671,52.5501,52.2588,52.34,309864.0
2016-07-15 10:00:00,77.21,77.51,77.2,77.49,88414.0,52.3062,52.5094,52.2994,52.4959,88414.0
2016-07-15 10:30:00,77.49,77.59,77.42,77.47,43878.0,52.4959,52.5636,52.4484,52.4823,43878.0
2016-07-15 11:00:00,77.46,77.6,77.36,77.41,64743.0,52.4755,52.5704,52.4078,52.4417,64743.0
2016-07-15 11:30:00,77.41,77.42,77.22,77.29,75322.0,52.4417,52.4484,52.313,52.3604,75322.0
2016-07-15 12:00:00,77.28,77.38,77.26,77.31,49722.0,52.3536,52.4213,52.34,52.3739,49722.0
2016-07-15 12:30:00,77.31,77.35,77.19,77.34,59210.0,52.3739,52.401,52.2926,52.3942,59210.0
2016-07-15 13:00:00,77.34,77.42,77.33,77.39,56236.0,52.3942,52.4484,52.3875,52.4281,56236.0
2016-07-15 13:30:00,77.39,77.39,77.34,77.35,47515.0,52.4281,52.4281,52.3942,52.401,47515.0
2016-07-15 14:00:00,77.35,77.46,77.33,77.46,148125.0,52.401,52.4755,52.3875,52.4755,148125.0
2016-07-15 14:30:00,77.45,77.64,77.45,77.63,113538.0,52.4688,52.5975,52.4688,52.5907,113538.0
2016-07-15 15:00:00,77.63,77.74,77.6,77.73,73933.0,52.5907,52.6652,52.5704,52.6585,73933.0
2016-07-15 15:30:00,77.72,77.73,77.47,77.53,347037.0,52.6517,52.6585,52.4823,52.523,347037.0
2016-07-18 09:30:00,77.66,77.81,77.52,77.69,116498.0,52.611,52.7126,52.5162,52.6314,116498.0
2016-07-18 10:00:00,77.68,77.88,77.68,77.75,77674.0,52.6246,52.7601,52.6246,52.672,77674.0
2016-07-18 10:30:00,77.75,78.0,77.74,77.97,100343.0,52.672,52.8414,52.6652,52.821,100343.0
2016-07-18 11:00:00,77.97,78.06,77.8,77.81,104636.0,52.821,52.882,52.7059,52.7126,104636.0
2016-07-18 11:30:00,77.82,77.95,77.72,77.93,92465.0,52.7194,52.8075,52.6517,52.7939,92465.0
2016-07-18 12:00:00,77.93,77.94,77.81,77.87,68125.0,52.7939,52.8007,52.7126,52.7533,68125.0
2016-07-18 12:30:00,77.87,77.87,77.78,77.8,51283.0,52.7533,52.7533,52.6923,52.7059,51283.0
2016-07-18 13:00:00,77.8,77.89,77.76,77.88,65146.0,52.7059,52.7668,52.6788,52.7601,65146.0
2016-07-18 13:30:00,77.88,77.88,77.81,77.82,38037.0,52.7601,52.7601,52.7126,52.7194,38037.0
2016-07-18 14:00:00,77.83,77.86,77.74,77.85,88719.0,52.7262,52.7465,52.6652,52.7397,88719.0
2016-07-18 14:30:00,77.85,77.92,77.81,77.91,73815.0,52.7397,52.7872,52.7126,52.7804,73815.0
2016-07-18 15:00:00,77.9,77.93,77.8,77.89,74991.0,52.7736,52.7939,52.7059,52.7668,74991.0
2016-07-18 15:30:00,77.89,77.95,77.79,77.82,237751.0,52.7668,52.8075,52.6991,52.7194,237751.0
2016-07-19 09:30:00,77.78,78.09,77.45,77.51,146510.0,52.6923,52.9023,52.4688,52.5094,146510.0
2016-07-19 10:00:00,77.51,77.61,77.35,77.45,105853.0,52.5094,52.5772,52.401,52.4688,105853.0
2016-07-19 10:30:00,77.45,77.48,77.37,77.44,77071.0,52.4688,52.4891,52.4146,52.462,77071.0
2016-07-19 11:00:00,77.43,77.66,77.43,77.62,101257.0,52.4552,52.611,52.4552,52.5839,101257.0
2016-07-19 11:30:00,77.61,77.7,77.54,77.57,46737.0,52.5772,52.6381,52.5297,52.5501,46737.0
2016-07-19 12:00:00,77.56,77.75,77.53,77.73,50606.0,52.5433,52.672,52.523,52.6585,50606.0
2016-07-19 12:30:00,77.72,77.81,77.66,77.81,53205.0,52.6517,52.7126,52.611,52.7126,53205.0
2016-07-19 13:00:00,77.8,77.8,77.62,77.62,43541.0,52.7059,52.7059,52.5839,52.5839,43541.0
2016-07-19 13:30:00,77.63,77.75,77.62,77.73,40281.0,52.5907,52.672,52.5839,52.6585,40281.0
2016-07-19 14:00:00,77.73,77.83,77.69,77.8,89596.0,52.6585,52.7262,52.6314,52.7059,89596.0
2016-07-19 14:30:00,77.79,77.81,77.75,77.75,48243.0,52.6991,52.7126,52.672,52.672,48243.0
2016-07-19 15:00:00,77.75,77.88,77.73,77.84,87933.0,52.672,52.7601,52.6585,52.733,87933.0
2016-07-19 15:30:00,77.83,77.86,77.77,77.85,196737.0,52.7262,52.7465,52.6856,52.7397,196737.0
2016-07-20 09:30:00,77.72,77.99,77.29,77.32,99365.0,52.6517,52.8346,52.3604,52.3807,99365.0
2016-07-20 10:00:00,77.33,77.42,77.24,77.35,72974.0,52.3875,52.4484,52.3265,52.401,72974.0
2016-07-20 10:30:00,77.34,77.38,77.23,77.24,60793.0,52.3942,52.4213,52.3197,52.3265,60793.0
2016-07-20 11:00:00,77.23,77.51,77.23,77.5,76123.0,52.3197,52.5094,52.3197,52.5026,76123.0
2016-07-20 11:30:00,77.5,77.56,77.45,77.46,72253.0,52.5026,52.5433,52.4688,52.4755,72253.0
2016-07-20 12:00:00,77.46,77.49,77.39,77.49,34180.0,52.4755,52.4959,52.4281,52.4959,34180.0
2016-07-20 12:30:00,77.48,77.48,77.38,77.43,36738.0,52.4891,52.4891,52.4213,52.4552,36738.0
2016-07-20 13:00:00,77.43,77.46,77.39,77.44,46286.0,52.4552,52.4755,52.4281,52.462,46286.0
2016-07-20 13:30:00,77.43,77.46,77.35,77.35,110945.0,52.4552,52.4755,52.401,52.401,110945.0
2016-07-20 14:00:00,77.36,77.44,77.35,77.42,41585.0,52.4078,52.462,52.401,52.4484,41585.0
2016-07-20 14:30:00,77.43,77.5,77.39,77.43,60538.0,52.4552,52.5026,52.4281,52.4552,60538.0
2016-07-20 15:00:00,77.43,77.43,77.3,77.31,112140.0,52.4552,52.4552,52.3671,52.3739,112140.0
2016-07-20 15:30:00,77.31,77.33,77.27,77.29,173398.0,52.3739,52.3875,52.3468,52.3604,173398.0
2016-07-21 09:30:00,77.07,77.16,76.72,77.06,117964.0,52.2113,52.2723,51.9742,52.2046,117964.0
2016-07-21 10:00:00,77.06,77.25,76.98,77.16,82396.0,52.2046,52.3333,52.1504,52.2723,82396.0
2016-07-21 10:30:00,77.16,77.18,76.93,77.04,67895.0,52.2723,52.2859,52.1165,52.191,67895.0
2016-07-21 11:00:00,77.03,77.18,77.02,77.15,60943.0,52.1842,52.2859,52.1775,52.2655,60943.0
2016-07-21 11:30:00,77.15,77.22,77.06,77.1,57300.0,52.2655,52.313,52.2046,52.2317,57300.0
2016-07-21 12:00:00,77.1,77.15,77.0,77.0,54888.0,52.2317,52.2655,52.1639,52.1639,54888.0
2016-07-21 12:30:00,76.99,77.0,76.91,76.99,77237.0,52.1571,52.1639,52.1029,52.1571,77237.0
2016-07-21 13:00:00,76.98,77.15,76.97,77.14,48288.0,52.1504,52.2655,52.1436,52.2588,48288.0
2016-07-21 13:30:00,77.14,77.25,77.09,77.25,107398.0,52.2588,52.3333,52.2249,52.3333,107398.0
2016-07-21 14:00:00,77.25,77.35,77.21,77.33,72110.0,52.3333,52.401,52.3062,52.3875,72110.0
2016-07-21 14:30:00,77.33,77.4,77.32,77.39,74387.0,52.3875,52.4349,52.3807,52.4281,74387.0
2016-07-21 15:00:00,77.38,77.66,77.33,77.66,133823.0,52.4213,52.611,52.3875,52.611,133823.0
2016-07-21 15:30:00,77.66,77.66,77.43,77.59,252336.0,52.611,52.611,52.4552,52.5636,252336.0
2016-07-22 09:30:00,77.61,78.03,77.49,77.92,152022.0,52.5772,52.8617,52.4959,52.7872,152022.0
2016-07-22 10:00:00,77.93,78.22,77.86,78.22,52112.0,52.7939,52.9904,52.7465,52.9904,52112.0
2016-07-22 10:30:00,78.22,78.28,78.1,78.13,42460.0,52.9904,53.0311,52.9091,52.9294,42460.0
2016-07-22 11:00:00,78.12,78.3,78.08,78.29,54977.0,52.9227,53.0446,52.8956,53.0378,54977.0
2016-07-22 11:30:00,78.27,78.34,78.19,78.31,62408.0,53.0243,53.0717,52.9701,53.0514,62408.0
2016-07-22 12:00:00,78.31,78.32,78.22,78.22,66645.0,53.0514,53.0582,52.9904,52.9904,66645.0
2016-07-22 12:30:00,78.22,78.46,78.2,78.4,59632.0,52.9904,53.153,52.9769,53.1123,59632.0
2016-07-22 13:00:00,78.38,78.52,78.38,78.5,44893.0,53.0988,53.1936,53.0988,53.1801,44893.0
2016-07-22 13:30:00,78.5,78.54,78.42,78.52,68227.0,53.1801,53.2072,53.1259,53.1936,68227.0
2016-07-22 14:00:00,78.51,78.61,78.47,78.53,73075.0,53.1869,53.2546,53.1598,53.2004,73075.0
2016-07-22 14:30:00,78.53,78.54,78.45,78.48,83079.0,53.2004,53.2072,53.1462,53.1665,83079.0
2016-07-22 15:00:00,78.47,78.58,78.39,78.4,121852.0,53.1598,53.2343,53.1056,53.1123,121852.0
2016-07-22 15:30:00,78.39,78.51,78.38,78.51,250706.0,53.1056,53.1869,53.0988,53.1869,250706.0
2016-07-25 09:30:00,78.26,78.48,78.16,78.18,120718.0,53.0175,53.1665,52.9498,52.9633,120718.0
2016-07-25 10:00:00,78.18,78.21,77.99,78.14,92764.0,52.9633,52.9836,52.8346,52.9362,92764.0
2016-07-25 10:30:00,78.15,78.17,78.01,78.13,60208.0,52.943,52.9565,52.8481,52.9294,60208.0
2016-07-25 11:00:00,78.12,78.35,78.11,78.14,138730.0,52.9227,53.0785,52.9159,52.9362,138730.0
2016-07-25 11:30:00,78.14,78.23,78.05,78.17,88545.0,52.9362,52.9972,52.8752,52.9565,88545.0
2016-07-25 12:00:00,78.17,78.2,78.1,78.18,81821.0,52.9565,52.9769,52.9091,52.9633,81821.0
2016-07-25 12:30:00,78.18,78.35,78.18,78.32,62298.0,52.9633,53.0785,52.9633,53.0582,62298.0
2016-07-25 13:00:00,78.32,78.33,78.19,78.31,57861.0,53.0582,53.0649,52.9701,53.0514,57861.0
2016-07-25 13:30:00,78.32,78.32,78.22,78.31,79915.0,53.0582,53.0582,52.9904,53.0514,79915.0
2016-07-25 14:00:00,78.31,78.38,78.26,78.3,63557.0,53.0514,53.0988,53.0175,53.0446,63557.0
2016-07-25 14:30:00,78.31,78.45,78.3,78.39,67494.0,53.0514,53.1462,53.0446,53.1056,67494.0
2016-07-25 15:00:00,78.4,78.49,78.34,78.48,102919.0,53.1123,53.1733,53.0717,53.1665,102919.0
2016-07-25 15:30:00,78.48,78.62,78.42,78.61,341906.0,53.1665,53.2614,53.1259,53.2546,341906.0
2016-07-26 09:30:00,78.54,78.62,78.25,78.44,112471.0,53.2072,53.2614,53.0107,53.1394,112471.0
2016-07-26 10:00:00,78.44,78.45,78.01,78.03,61744.0,53.1394,53.1462,52.8481,52.8617,61744.0
2016-07-26 10:30:00,78.04,78.15,77.88,77.88,77901.0,52.8685,52.943,52.7601,52.7601,77901.0
2016-07-26 11:00:00,77.88,77.93,77.66,77.78,82635.0,52.7601,52.7939,52.611,52.6923,82635.0
2016-07-26 11:30:00,77.77,77.88,77.69,77.74,101084.0,52.6856,52.7601,52.6314,52.6652,101084.0
2016-07-26 12:00:00,77.75,77.97,77.73,77.93,86410.0,52.672,52.821,52.6585,52.7939,86410.0
2016-07-26 12:30:00,77.93,77.98,77.83,77.83,60068.0,52.7939,52.8278,52.7262,52.7262,60068.0
2016-07-26 13:00:00,77.83,77.84,77.5,77.5,79317.0,52.7262,52.733,52.5026,52.5026,79317.0
2016-07-26 13:30:00,77.51,77.53,77.3,77.34,177159.0,52.5094,52.523,52.3671,52.3942,177159.0
2016-07-26 14:00:00,77.34,77.51,77.34,77.42,138493.0,52.3942,52.5094,52.3942,52.4484,138493.0
2016-07-26 14:30:00,77.42,77.46,77.33,77.34,98296.0,52.4484,52.4755,52.3875,52.3942,98296.0
2016-07-26 15:00:00,77.34,77.57,77.34,77.52,121763.0,52.3942,52.5501,52.3942,52.5162,121763.0
2016-07-26 15:30:00,77.52,77.57,77.47,77.53,416295.0,52.5162,52.5501,52.4823,52.523,416295.0
2016-07-27 09:30:00,77.48,77.48,76.95,77.03,242295.0,52.4891,52.4891,52.13,52.1842,242295.0
2016-07-27 10:00:00,77.03,77.17,76.8,76.85,100449.0,52.1842,52.2791,52.0284,52.0623,100449.0
2016-07-27 10:30:00,76.84,77.28,76.77,77.15,138255.0,52.0555,52.3536,52.0081,52.2655,138255.0
2016-07-27 11:00:00,77.14,77.16,76.96,77.11,54825.0,52.2588,52.2723,52.1368,52.2384,54825.0
2016-07-27 11:30:00,77.1,77.1,76.77,76.79,65155.0,52.2317,52.2317,52.0081,52.0216,65155.0
2016-07-27 12:00:00,76.8,77.04,76.8,76.9,59535.0,52.0284,52.191,52.0284,52.0962,59535.0
2016-07-27 12:30:00,76.89,77.02,76.79,76.79,93926.0,52.0894,52.1775,52.0216,52.0216,93926.0
2016-07-27 13:00:00,76.8,76.82,76.63,76.69,107643.0,52.0284,52.042,51.9133,51.9539,107643.0
2016-07-27 13:30:00,76.69,76.76,76.51,76.54,137591.0,51.9539,52.0013,51.832,51.8523,137591.0
2016-07-27 14:00:00,76.54,77.04,76.1,76.77,468209.0,51.8523,52.191,51.5542,52.0081,468209.0
2016-07-27 14:30:00,76.79,76.91,76.59,76.64,182788.0,52.0216,52.1029,51.8862,51.92,182788.0
2016-07-27 15:00:00,76.64,76.74,76.51,76.58,232683.0,51.92,51.9878,51.832,51.8794,232683.0
2016-07-27 15:30:00,76.57,76.67,76.39,76.52,374191.0,51.8726,51.9404,51.7507,51.8387,374191.0
2016-07-28 09:30:00,76.52,76.85,76.25,76.83,235521.0,51.8387,52.0623,51.6558,52.0487,235521.0
2016-07-28 10:00:00,76.82,76.84,76.4,76.67,122640.0,52.042,52.0555,51.7574,51.9404,122640.0
2016-07-28 10:30:00,76.67,76.73,76.58,76.72,64967.0,51.9404,51.981,51.8794,51.9742,64967.0
2016-07-28 11:00:00,76.73,76.96,76.73,76.84,107410.0,51.981,52.1368,51.981,52.0555,107410.0
2016-07-28 11:30:00,76.84,76.87,76.67,76.75,82226.0,52.0555,52.0758,51.9404,51.9945,82226.0
2016-07-28 12:00:00,76.75,76.82,76.67,76.78,56047.0,51.9945,52.042,51.9404,52.0149,56047.0
2016-07-28 12:30:00,76.78,76.92,76.77,76.92,49440.0,52.0149,52.1097,52.0081,52.1097,49440.0
2016-07-28 13:00:00,76.92,76.99,76.9,76.98,75785.0,52.1097,52.1571,52.0962,52.1504,75785.0
2016-07-28 13:30:00,76.99,77.02,76.9,76.95,124931.0,52.1571,52.1775,52.0962,52.13,124931.0
2016-07-28 14:00:00,76.96,77.02,76.86,76.91,66281.0,52.1368,52.1775,52.0691,52.1029,66281.0
2016-07-28 14:30:00,76.9,77.06,76.89,76.97,74283.0,52.0962,52.2046,52.0894,52.1436,74283.0
2016-07-28 15:00:00,76.97,77.07,76.97,77.05,81911.0,52.1436,52.2113,52.1436,52.1978,81911.0
2016-07-28 15:30:00,77.05,77.17,76.95,76.97,279178.0,52.1978,52.2791,52.13,52.1436,279178.0
2016-07-29 09:30:00,76.79,77.33,76.77,77.04,110018.0,52.0216,52.3875,52.0081,52.191,110018.0
2016-07-29 10:00:00,77.04,77.29,76.99,77.23,121688.0,52.191,52.3604,52.1571,52.3197,121688.0
2016-07-29 10:30:00,77.22,77.51,77.22,77.46,112405.0,52.313,52.5094,52.313,52.4755,112405.0
2016-07-29 11:00:00,77.46,77.56,77.41,77.53,97773.0,52.4755,52.5433,52.4417,52.523,97773.0
2016-07-29 11:30:00,77.52,77.83,77.48,77.81,115159.0,52.5162,52.7262,52.4891,52.7126,115159.0
2016-07-29 12:00:00,77.81,77.95,77.76,77.86,105507.0,52.7126,52.8075,52.6788,52.7465,105507.0
2016-07-29 12:30:00,77.86,77.88,77.72,77.87,71440.0,52.7465,52.7601,52.6517,52.7533,71440.0
2016-07-29 13:00:00,77.88,77.92,77.78,77.91,75064.0,52.7601,52.7872,52.6923,52.7804,75064.0
2016-07-29 13:30:00,77.91,77.92,77.73,77.87,70984.0,52.7804,52.7872,52.6585,52.7533,70984.0
2016-07-29 14:00:00,77.87,77.93,77.79,77.89,113536.0,52.7533,52.7939,52.6991,52.7668,113536.0
2016-07-29 14:30:00,77.89,77.9,77.78,77.89,97093.0,52.7668,52.7736,52.6923,52.7668,97093.0
2016-07-29 15:00:00,77.89,78.04,77.83,77.98,251574.0,52.7668,52.8685,52.7262,52.8278,251574.0
2016-07-29 15:30:00,77.99,78.22,77.92,78.0,747342.0,52.8346,52.9904,52.7872,52.8414,747342.0
2016-08-01 09:30:00,77.73,78.08,77.61,77.75,125050.0,52.6585,52.8956,52.5772,52.672,125050.0
2016-08-01 10:00:00,77.73,77.93,77.58,77.84,125674.0,52.6585,52.7939,52.5568,52.733,125674.0
2016-08-01 10:30:00,77.86,77.97,77.82,77.88,73979.0,52.7465,52.821,52.7194,52.7601,73979.0
2016-08-01 11:00:00,77.88,77.9,77.63,77.68,115094.0,52.7601,52.7736,52.5907,52.6246,115094.0
2016-08-01 11:30:00,77.67,77.76,77.61,77.67,67876.0,52.6178,52.6788,52.5772,52.6178,67876.0
2016-08-01 12:00:00,77.67,77.69,77.52,77.61,74389.0,52.6178,52.6314,52.5162,52.5772,74389.0
2016-08-01 12:30:00,77.62,77.78,77.59,77.74,48457.0,52.5839,52.6923,52.5636,52.6652,48457.0
2016-08-01 13:00:00,77.74,77.75,77.63,77.66,59318.0,52.6652,52.672,52.5907,52.611,59318.0
2016-08-01 13:30:00,77.67,77.7,77.5,77.67,66779.0,52.6178,52.6381,52.5026,52.6178,66779.0
2016-08-01 14:00:00,77.67,77.75,77.63,77.66,108327.0,52.6178,52.672,52.5907,52.611,108327.0
2016-08-01 14:30:00,77.67,77.72,77.55,77.69,88675.0,52.6178,52.6517,52.5365,52.6314,88675.0
2016-08-01 15:00:00,77.68,77.7,77.56,77.59,101956.0,52.6246,52.6381,52.5433,52.5636,101956.0
2016-08-01 15:30:00,77.59,77.7,77.45,77.57,261102.0,52.5636,52.6381,52.4688,52.5501,261102.0
2016-08-02 09:30:00,77.32,77.33,76.68,76.86,160160.0,52.3807,52.3875,51.9471,52.0691,160160.0
2016-08-02 10:00:00,76.87,76.97,76.7,76.77,155903.0,52.0758,52.1436,51.9607,52.0081,155903.0
2016-08-02 10:30:00,76.76,77.14,76.63,77.13,165955.0,52.0013,52.2588,51.9133,52.252,165955.0
2016-08-02 11:00:00,77.13,77.57,77.12,77.33,127712.0,52.252,52.5501,52.2452,52.3875,127712.0
2016-08-02 11:30:00,77.31,77.38,77.05,77.1,92571.0,52.3739,52.4213,52.1978,52.2317,92571.0
2016-08-02 12:00:00,77.1,77.14,76.94,77.11,71300.0,52.2317,52.2588,52.1233,52.2384,71300.0
2016-08-02 12:30:00,77.1,77.19,76.97,77.09,65964.0,52.2317,52.2926,52.1436,52.2249,65964.0
2016-08-02 13:00:00,77.1,77.26,77.08,77.21,61337.0,52.2317,52.34,52.2181,52.3062,61337.0
2016-08-02 13:30:00,77.2,77.29,77.15,77.28,92126.0,52.2994,52.3604,52.2655,52.3536,92126.0
2016-08-02 14:00:00,77.28,77.39,77.18,77.32,103059.0,52.3536,52.4281,52.2859,52.3807,103059.0
2016-08-02 14:30:00,77.34,77.44,77.15,77.44,157365.0,52.3942,52.462,52.2655,52.462,157365.0
2016-08-02 15:00:00,77.44,77.58,77.38,77.55,190268.0,52.462,52.5568,52.4213,52.5365,190268.0
2016-08-02 15:30:00,77.55,77.55,77.3,77.39,409204.0,52.5365,52.5365,52.3671,52.4281,409204.0
2016-08-03 09:30:00,77.57,77.93,76.5,77.13,166037.0,52.5501,52.7939,51.8252,52.252,166037.0
2016-08-03 10:00:00,77.17,77.48,77.15,77.37,184466.0,52.2791,52.4891,52.2655,52.4146,184466.0
2016-08-03 10:30:00,77.35,77.44,77.03,77.2,180012.0,52.401,52.462,52.1842,52.2994,180012.0
2016-08-03 11:00:00,77.21,77.47,77.21,77.27,94609.0,52.3062,52.4823,52.3062,52.3468,94609.0
2016-08-03 11:30:00,77.28,77.33,77.18,77.18,58684.0,52.3536,52.3875,52.2859,52.2859,58684.0
2016-08-03 12:00:00,77.19,77.19,76.96,77.02,70160.0,52.2926,52.2926,52.1368,52.1775,70160.0
2016-08-03 12:30:00,77.02,77.08,76.84,76.85,75223.0,52.1775,52.2181,52.0555,52.0623,75223.0
2016-08-03 13:00:00,76.84,76.85,76.58,76.67,118182.0,52.0555,52.0623,51.8794,51.9404,118182.0
2016-08-03 13:30:00,76.66,76.79,76.55,76.56,84302.0,51.9336,52.0216,51.8591,51.8658,84302.0
2016-08-03 14:00:00,76.56,76.72,76.51,76.61,119513.0,51.8658,51.9742,51.832,51.8997,119513.0
2016-08-03 14:30:00,76.61,76.61,76.41,76.45,110456.0,51.8997,51.8997,51.7642,51.7913,110456.0
2016-08-03 15:00:00,76.46,76.65,76.39,76.58,180963.0,51.7981,51.9268,51.7507,51.8794,180963.0
2016-08-03 15:30:00,76.59,76.78,76.5,76.7,328724.0,51.8862,52.0149,51.8252,51.9607,328724.0
2016-08-04 09:30:00,76.75,77.14,76.66,76.89,140416.0,51.9945,52.2588,51.9336,52.0894,140416.0
2016-08-04 10:00:00,76.9,77.14,76.84,76.93,110886.0,52.0962,52.2588,52.0555,52.1165,110886.0
2016-08-04 10:30:00,76.94,77.16,76.94,77.08,62186.0,52.1233,52.2723,52.1233,52.2181,62186.0
2016-08-04 11:00:00,77.08,77.11,77.0,77.1,93886.0,52.2181,52.2384,52.1639,52.2317,93886.0
2016-08-04 11:30:00,77.11,77.33,77.09,77.28,73430.0,52.2384,52.3875,52.2249,52.3536,73430.0
2016-08-04 12:00:00,77.27,77.27,77.06,77.09,58189.0,52.3468,52.3468,52.2046,52.2249,58189.0
2016-08-04 12:30:00,77.09,77.1,76.88,76.9,53756.0,52.2249,52.2317,52.0826,52.0962,53756.0
2016-08-04 13:00:00,76.89,76.9,76.76,76.81,57179.0,52.0894,52.0962,52.0013,52.0352,57179.0
2016-08-04 13:30:00,76.81,76.81,76.66,76.67,69877.0,52.0352,52.0352,51.9336,51.9404,69877.0
2016-08-04 14:00:00,76.67,76.67,76.53,76.55,89353.0,51.9404,51.9404,51.8455,51.8591,89353.0
2016-08-04 14:30:00,76.55,76.61,76.45,76.49,108906.0,51.8591,51.8997,51.7913,51.8184,108906.0
2016-08-04 15:00:00,76.49,76.49,76.31,76.32,187745.0,51.8184,51.8184,51.6965,51.7032,187745.0
2016-08-04 15:30:00,76.33,76.51,76.31,76.4,616167.0,51.71,51.832,51.6965,51.7574,616167.0
2016-08-05 09:30:00,76.3,76.3,75.8,75.81,216553.0,51.6897,51.6897,51.351,51.3577,216553.0
2016-08-05 10:00:00,75.81,75.84,75.45,75.56,163212.0,51.3577,51.3781,51.1139,51.1884,163212.0
2016-08-05 10:30:00,75.56,75.65,75.39,75.57,116828.0,51.1884,51.2493,51.0732,51.1952,116828.0
2016-08-05 11:00:00,75.57,75.77,75.57,75.66,109747.0,51.1952,51.3306,51.1952,51.2561,109747.0
2016-08-05 11:30:00,75.66,75.68,75.46,75.53,93216.0,51.2561,51.2697,51.1206,51.1681,93216.0
2016-08-05 12:00:00,75.53,75.81,75.53,75.8,103374.0,51.1681,51.3577,51.1681,51.351,103374.0
2016-08-05 12:30:00,75.8,75.81,75.58,75.66,51662.0,51.351,51.3577,51.2019,51.2561,51662.0
2016-08-05 13:00:00,75.66,75.66,75.52,75.53,63060.0,51.2561,51.2561,51.1613,51.1681,63060.0
2016-08-05 13:30:00,75.53,75.59,75.38,75.38,90657.0,51.1681,51.2087,51.0664,51.0664,90657.0
2016-08-05 14:00:00,75.38,75.39,75.24,75.28,136204.0,51.0664,51.0732,50.9716,50.9987,136204.0
2016-08-05 14:30:00,75.29,75.41,75.25,75.31,115656.0,51.0055,51.0868,50.9784,51.019,115656.0
2016-08-05 15:00:00,75.32,75.5,75.32,75.38,136381.0,51.0258,51.1477,51.0258,51.0664,136381.0
2016-08-05 15:30:00,75.37,75.46,75.3,75.36,374262.0,51.0597,51.1206,51.0122,51.0529,374262.0
2016-08-08 09:30:00,75.07,75.29,74.62,75.22,239784.0,50.8564,51.0055,50.5516,50.958,239784.0
2016-08-08 10:00:00,75.22,75.65,75.21,75.57,143821.0,50.958,51.2493,50.9513,51.1952,143821.0
2016-08-08 10:30:00,75.58,75.59,75.29,75.3,138380.0,51.2019,51.2087,51.0055,51.0122,138380.0
2016-08-08 11:00:00,75.3,75.37,75.2,75.31,104900.0,51.0122,51.0597,50.9445,51.019,104900.0
2016-08-08 11:30:00,75.31,75.36,75.08,75.08,193460.0,51.019,51.0529,50.8632,50.8632,193460.0
2016-08-08 12:00:00,75.09,75.1,75.02,75.06,84071.0,50.87,50.8768,50.8226,50.8497,84071.0
2016-08-08 12:30:00,75.07,75.08,74.89,74.93,77939.0,50.8564,50.8632,50.7345,50.7616,77939.0
2016-08-08 13:00:00,74.93,74.94,74.86,74.89,119838.0,50.7616,50.7684,50.7142,50.7345,119838.0
2016-08-08 13:30:00,74.89,75.06,74.88,75.04,89394.0,50.7345,50.8497,50.7277,50.8361,89394.0
2016-08-08 14:00:00,75.05,75.27,75.05,75.13,108563.0,50.8429,50.9919,50.8429,50.8971,108563.0
2016-08-08 14:30:00,75.14,75.15,74.99,74.99,90850.0,50.9038,50.9106,50.8022,50.8022,90850.0
2016-08-08 15:00:00,75.0,75.0,74.9,74.92,93744.0,50.809,50.809,50.7413,50.7548,93744.0
2016-08-08 15:30:00,74.93,75.06,74.87,74.98,425581.0,50.7616,50.8497,50.7209,50.7955,425581.0
2016-08-09 09:30:00,74.69,74.87,74.46,74.77,409172.0,50.599,50.7209,50.4432,50.6532,409172.0
2016-08-09 10:00:00,74.76,75.01,74.74,74.88,315531.0,50.6464,50.8158,50.6329,50.7277,315531.0
2016-08-09 10:30:00,74.88,74.92,74.69,74.9,325265.0,50.7277,50.7548,50.599,50.7413,325265.0
2016-08-09 11:00:00,74.89,74.98,74.7,74.72,339210.0,50.7345,50.7955,50.6058,50.6193,339210.0
2016-08-09 11:30:00,74.71,74.77,74.55,74.61,388202.0,50.6125,50.6532,50.5042,50.5448,388202.0
2016-08-09 12:00:00,74.6,74.62,74.52,74.57,349693.0,50.538,50.5516,50.4838,50.5177,349693.0
2016-08-09 12:30:00,74.58,74.58,74.34,74.39,287499.0,50.5245,50.5245,50.3619,50.3958,287499.0
2016-08-09 13:00:00,74.39,74.47,74.36,74.42,306141.0,50.3958,50.45,50.3754,50.4161,306141.0
2016-08-09 13:30:00,74.42,74.42,74.1,74.26,578248.0,50.4161,50.4161,50.1993,50.3077,578248.0
2016-08-09 14:00:00,74.26,74.46,74.22,74.4,412107.0,50.3077,50.4432,50.2806,50.4025,412107.0
2016-08-09 14:30:00,74.4,74.51,74.25,74.5,461880.0,50.4025,50.4771,50.3009,50.4703,461880.0
2016-08-09 15:00:00,74.5,74.98,74.5,74.98,645233.0,50.4703,50.7955,50.4703,50.7955,645233.0
2016-08-09 15:30:00,74.98,75.0,74.72,74.73,1591106.0,50.7955,50.809,50.6193,50.6261,1591106.0
2016-08-10 09:30:00,75.01,75.37,74.94,74.98,583571.0,50.8158,51.0597,50.7684,50.7955,583571.0
2016-08-10 10:00:00,75.0,75.15,74.93,75.06,375708.0,50.809,50.9106,50.7616,50.8497,375708.0
2016-08-10 10:30:00,75.07,75.11,74.91,75.01,274802.0,50.8564,50.8835,50.748,50.8158,274802.0
2016-08-10 11:00:00,75.0,75.02,74.86,74.88,171506.0,50.809,50.8226,50.7142,50.7277,171506.0
2016-08-10 11:30:00,74.88,74.98,74.83,74.98,117818.0,50.7277,50.7955,50.6938,50.7955,117818.0
2016-08-10 12:00:00,74.97,74.98,74.8,74.85,204801.0,50.7887,50.7955,50.6735,50.7074,204801.0
2016-08-10 12:30:00,74.85,74.87,74.78,74.87,137148.0,50.7074,50.7209,50.66,50.7209,137148.0
2016-08-10 13:00:00,74.86,74.87,74.8,74.84,175091.0,50.7142,50.7209,50.6735,50.7006,175091.0
2016-08-10 13:30:00,74.84,74.94,74.82,74.83,162711.0,50.7006,50.7684,50.6871,50.6938,162711.0
2016-08-10 14:00:00,74.83,74.94,74.82,74.83,166132.0,50.6938,50.7684,50.6871,50.6938,166132.0
2016-08-10 14:30:00,74.82,74.84,74.71,74.82,911305.0,50.6871,50.7006,50.6125,50.6871,911305.0
2016-08-10 15:00:00,74.83,74.94,74.82,74.93,232691.0,50.6938,50.7684,50.6871,50.7616,232691.0
2016-08-10 15:30:00,74.93,75.1,74.88,74.99,778306.0,50.7616,50.8768,50.7277,50.8022,778306.0
2016-08-11 09:30:00,75.09,75.24,74.88,75.18,243984.0,50.87,50.9716,50.7277,50.9309,243984.0
2016-08-11 10:00:00,75.17,75.29,75.05,75.19,180529.0,50.9242,51.0055,50.8429,50.9377,180529.0
2016-08-11 10:30:00,75.2,75.46,75.2,75.3,269123.0,50.9445,51.1206,50.9445,51.0122,269123.0
2016-08-11 11:00:00,75.31,75.55,75.31,75.49,227409.0,51.019,51.1816,51.019,51.141,227409.0
2016-08-11 11:30:00,75.5,75.54,75.4,75.44,163729.0,51.1477,51.1748,51.08,51.1071,163729.0
2016-08-11 12:00:00,75.44,75.56,75.43,75.43,131402.0,51.1071,51.1884,51.1003,51.1003,131402.0
2016-08-11 12:30:00,75.42,75.43,75.25,75.25,244826.0,51.0935,51.1003,50.9784,50.9784,244826.0
2016-08-11 13:00:00,75.25,75.26,75.12,75.13,100430.0,50.9784,50.9851,50.8903,50.8971,100430.0
2016-08-11 13:30:00,75.13,75.34,75.1,75.34,73933.0,50.8971,51.0393,50.8768,51.0393,73933.0
2016-08-11 14:00:00,75.34,75.42,75.28,75.4,116948.0,51.0393,51.0935,50.9987,51.08,116948.0
2016-08-11 14:30:00,75.4,75.44,75.33,75.39,90791.0,51.08,51.1071,51.0326,51.0732,90791.0
2016-08-11 15:00:00,75.39,75.45,75.38,75.44,153165.0,51.0732,51.1139,51.0664,51.1071,153165.0
2016-08-11 15:30:00,75.45,75.51,75.38,75.39,708695.0,51.1139,51.1545,51.0664,51.0732,708695.0
2016-08-12 09:30:00,75.78,76.0,75.51,75.9,230422.0,51.3374,51.4865,51.1545,51.4187,230422.0
2016-08-12 10:00:00,75.91,76.34,75.9,76.29,259850.0,51.4255,51.7168,51.4187,51.6829,259850.0
2016-08-12 10:30:00,76.29,76.56,76.18,76.53,355784.0,51.6829,51.8658,51.6084,51.8455,355784.0
2016-08-12 11:00:00,76.53,76.61,76.49,76.57,281410.0,51.8455,51.8997,51.8184,51.8726,281410.0
2016-08-12 11:30:00,76.56,76.6,76.43,76.55,178288.0,51.8658,51.8929,51.7778,51.8591,178288.0
2016-08-12 12:00:00,76.55,76.64,76.42,76.43,102932.0,51.8591,51.92,51.771,51.7778,102932.0
2016-08-12 12:30:00,76.42,76.52,76.29,76.35,263167.0,51.771,51.8387,51.6829,51.7236,263167.0
2016-08-12 13:00:00,76.35,76.4,76.04,76.1,143838.0,51.7236,51.7574,51.5136,51.5542,143838.0
2016-08-12 13:30:00,76.1,76.34,76.1,76.33,283248.0,51.5542,51.7168,51.5542,51.71,283248.0
2016-08-12 14:00:00,76.34,76.34,76.05,76.15,149068.0,51.7168,51.7168,51.5203,51.5881,149068.0
2016-08-12 14:30:00,76.15,76.15,75.96,76.01,115934.0,51.5881,51.5881,51.4594,51.4932,115934.0
2016-08-12 15:00:00,76.01,76.06,75.93,76.02,133064.0,51.4932,51.5271,51.439,51.5,133064.0
2016-08-12 15:30:00,76.02,76.08,75.92,75.92,296579.0,51.5,51.5407,51.4323,51.4323,296579.0
2016-08-15 09:30:00,75.81,76.33,75.75,75.86,155043.0,51.3577,51.71,51.3171,51.3916,155043.0
2016-08-15 10:00:00,75.86,75.9,75.5,75.55,117420.0,51.3916,51.4187,51.1477,51.1816,117420.0
2016-08-15 10:30:00,75.56,75.84,75.56,75.67,66894.0,51.1884,51.3781,51.1884,51.2629,66894.0
2016-08-15 11:00:00,75.67,75.75,75.62,75.75,84659.0,51.2629,51.3171,51.229,51.3171,84659.0
2016-08-15 11:30:00,75.75,75.83,75.67,75.81,51195.0,51.3171,51.3713,51.2629,51.3577,51195.0
2016-08-15 12:00:00,75.81,75.89,75.77,75.81,51463.0,51.3577,51.4119,51.3306,51.3577,51463.0
2016-08-15 12:30:00,75.81,75.82,75.58,75.6,63975.0,51.3577,51.3645,51.2019,51.2155,63975.0
2016-08-15 13:00:00,75.59,75.61,75.46,75.46,50798.0,51.2087,51.2223,51.1206,51.1206,50798.0
2016-08-15 13:30:00,75.47,75.49,75.32,75.37,69437.0,51.1274,51.141,51.0258,51.0597,69437.0
2016-08-15 14:00:00,75.37,75.37,75.19,75.26,139969.0,51.0597,51.0597,50.9377,50.9851,139969.0
2016-08-15 14:30:00,75.26,75.33,75.23,75.29,78224.0,50.9851,51.0326,50.9648,51.0055,78224.0
2016-08-15 15:00:00,75.28,75.32,75.11,75.12,148735.0,50.9987,51.0258,50.8835,50.8903,148735.0
2016-08-15 15:30:00,75.12,75.19,74.98,74.99,450512.0,50.8903,50.9377,50.7955,50.8022,450512.0
2016-08-16 09:30:00,74.89,75.08,74.64,74.87,474294.0,50.7345,50.8632,50.5651,50.7209,474294.0
2016-08-16 10:00:00,74.86,74.9,74.6,74.71,256061.0,50.7142,50.7413,50.538,50.6125,256061.0
2016-08-16 10:30:00,74.71,74.87,74.54,74.79,252630.0,50.6125,50.7209,50.4974,50.6667,252630.0
2016-08-16 11:00:00,74.79,74.92,74.76,74.89,151402.0,50.6667,50.7548,50.6464,50.7345,151402.0
2016-08-16 11:30:00,74.89,75.01,74.81,75.01,392936.0,50.7345,50.8158,50.6803,50.8158,392936.0
2016-08-16 12:00:00,75.0,75.07,74.91,74.99,176423.0,50.809,50.8564,50.748,50.8022,176423.0
2016-08-16 12:30:00,74.99,75.03,74.95,75.0,150844.0,50.8022,50.8293,50.7751,50.809,150844.0
2016-08-16 13:00:00,75.01,75.04,74.8,74.88,176285.0,50.8158,50.8361,50.6735,50.7277,176285.0
2016-08-16 13:30:00,74.88,74.99,74.85,74.99,208872.0,50.7277,50.8022,50.7074,50.8022,208872.0
2016-08-16 14:00:00,75.0,75.03,74.87,74.93,372321.0,50.809,50.8293,50.7209,50.7616,372321.0
2016-08-16 14:30:00,74.93,74.97,74.86,74.94,341032.0,50.7616,50.7887,50.7142,50.7684,341032.0
2016-08-16 15:00:00,74.95,75.0,74.91,74.96,394763.0,50.7751,50.809,50.748,50.7819,394763.0
2016-08-16 15:30:00,74.97,74.98,74.67,74.67,760226.0,50.7887,50.7955,50.5854,50.5854,760226.0
2016-08-17 09:30:00,74.68,74.74,74.32,74.45,413919.0,50.5922,50.6329,50.3483,50.4364,413919.0
2016-08-17 10:00:00,74.44,74.57,74.36,74.46,164735.0,50.4296,50.5177,50.3754,50.4432,164735.0
2016-08-17 10:30:00,74.46,74.7,74.44,74.69,203519.0,50.4432,50.6058,50.4296,50.599,203519.0
2016-08-17 11:00:00,74.7,74.82,74.63,74.8,175641.0,50.6058,50.6871,50.5583,50.6735,175641.0
2016-08-17 11:30:00,74.8,75.12,74.78,75.11,214294.0,50.6735,50.8903,50.66,50.8835,214294.0
2016-08-17 12:00:00,75.11,75.66,75.02,75.51,346709.0,50.8835,51.2561,50.8226,51.1545,346709.0
2016-08-17 12:30:00,75.5,75.92,75.45,75.91,178644.0,51.1477,51.4323,51.1139,51.4255,178644.0
2016-08-17 13:00:00,75.91,76.0,75.69,75.82,330453.0,51.4255,51.4865,51.2764,51.3645,330453.0
2016-08-17 13:30:00,75.83,75.91,75.68,75.81,196655.0,51.3713,51.4255,51.2697,51.3577,196655.0
2016-08-17 14:00:00,75.81,76.55,75.57,76.38,353934.0,51.3577,51.8591,51.1952,51.7439,353934.0
2016-08-17 14:30:00,76.38,76.44,76.12,76.32,302121.0,51.7439,51.7845,51.5678,51.7032,302121.0
2016-08-17 15:00:00,76.31,76.42,76.22,76.42,378607.0,51.6965,51.771,51.6355,51.771,378607.0
2016-08-17 15:30:00,76.43,76.68,76.4,76.65,802415.0,51.7778,51.9471,51.7574,51.9268,802415.0
2016-08-18 09:30:00,76.41,76.8,76.4,76.48,404320.0,51.7642,52.0284,51.7574,51.8116,404320.0
2016-08-18 10:00:00,76.49,76.7,76.4,76.58,237034.0,51.8184,51.9607,51.7574,51.8794,237034.0
2016-08-18 10:30:00,76.57,76.58,76.14,76.3,382307.0,51.8726,51.8794,51.5813,51.6897,382307.0
2016-08-18 11:00:00,76.3,76.55,76.29,76.55,161274.0,51.6897,51.8591,51.6829,51.8591,161274.0
2016-08-18 11:30:00,76.54,76.79,76.49,76.58,171526.0,51.8523,52.0216,51.8184,51.8794,171526.0
2016-08-18 12:00:00,76.57,76.66,76.45,76.65,398827.0,51.8726,51.9336,51.7913,51.9268,398827.0
2016-08-18 12:30:00,76.65,76.68,76.42,76.53,133597.0,51.9268,51.9471,51.771,51.8455,133597.0
2016-08-18 13:00:00,76.54,76.61,76.49,76.5,111734.0,51.8523,51.8997,51.8184,51.8252,111734.0
2016-08-18 13:30:00,76.51,76.63,76.51,76.56,138514.0,51.832,51.9133,51.832,51.8658,138514.0
2016-08-18 14:00:00,76.56,76.62,76.54,76.58,170029.0,51.8658,51.9065,51.8523,51.8794,170029.0
2016-08-18 14:30:00,76.58,76.69,76.53,76.59,183321.0,51.8794,51.9539,51.8455,51.8862,183321.0
2016-08-18 15:00:00,76.58,76.67,76.54,76.66,226843.0,51.8794,51.9404,51.8523,51.9336,226843.0
2016-08-18 15:30:00,76.67,76.85,76.63,76.84,591771.0,51.9404,52.0623,51.9133,52.0555,591771.0
2016-08-19 09:30:00,76.52,76.63,76.12,76.18,422824.0,51.8387,51.9133,51.5678,51.6084,422824.0
2016-08-19 10:00:00,76.19,76.25,75.83,75.94,165499.0,51.6152,51.6558,51.3713,51.4458,165499.0
2016-08-19 10:30:00,75.96,75.99,75.78,75.86,140603.0,51.4594,51.4797,51.3374,51.3916,140603.0
2016-08-19 11:00:00,75.85,75.86,75.58,75.62,193703.0,51.3848,51.3916,51.2019,51.229,193703.0
2016-08-19 11:30:00,75.63,75.74,75.57,75.66,153424.0,51.2358,51.3103,51.1952,51.2561,153424.0
2016-08-19 12:00:00,75.66,75.75,75.59,75.7,132957.0,51.2561,51.3171,51.2087,51.2832,132957.0
2016-08-19 12:30:00,75.69,75.73,75.48,75.5,106103.0,51.2764,51.3035,51.1342,51.1477,106103.0
2016-08-19 13:00:00,75.5,75.55,75.37,75.41,93516.0,51.1477,51.1816,51.0597,51.0868,93516.0
2016-08-19 13:30:00,75.4,75.47,75.31,75.37,138991.0,51.08,51.1274,51.019,51.0597,138991.0
2016-08-19 14:00:00,75.36,75.5,75.31,75.5,175316.0,51.0529,51.1477,51.019,51.1477,175316.0
2016-08-19 14:30:00,75.51,75.66,75.46,75.62,132863.0,51.1545,51.2561,51.1206,51.229,132863.0
2016-08-19 15:00:00,75.62,75.72,75.59,75.7,142634.0,51.229,51.2968,51.2087,51.2832,142634.0
2016-08-19 15:30:00,75.7,75.82,75.68,75.77,528973.0,51.2832,51.3645,51.2697,51.3306,528973.0
2016-08-22 09:30:00,75.95,76.05,75.71,75.97,206215.0,51.4526,51.5203,51.29,51.4661,206215.0
2016-08-22 10:00:00,75.97,76.22,75.96,76.07,164594.0,51.4661,51.6355,51.4594,51.5339,164594.0
2016-08-22 10:30:00,76.09,76.33,76.05,76.3,129220.0,51.5474,51.71,51.5203,51.6897,129220.0
2016-08-22 11:00:00,76.29,76.3,76.04,76.09,156024.0,51.6829,51.6897,51.5136,51.5474,156024.0
2016-08-22 11:30:00,76.11,76.36,76.1,76.32,69278.0,51.561,51.7303,51.5542,51.7032,69278.0
2016-08-22 12:00:00,76.33,76.58,76.3,76.52,98279.0,51.71,51.8794,51.6897,51.8387,98279.0
2016-08-22 12:30:00,76.53,76.53,76.38,76.44,135165.0,51.8455,51.8455,51.7439,51.7845,135165.0
2016-08-22 13:00:00,76.44,76.46,76.35,76.38,93333.0,51.7845,51.7981,51.7236,51.7439,93333.0
2016-08-22 13:30:00,76.39,76.53,76.35,76.48,94603.0,51.7507,51.8455,51.7236,51.8116,94603.0
2016-08-22 14:00:00,76.48,76.51,76.31,76.34,120923.0,51.8116,51.832,51.6965,51.7168,120923.0
2016-08-22 14:30:00,76.34,76.47,76.33,76.41,99156.0,51.7168,51.8049,51.71,51.7642,99156.0
2016-08-22 15:00:00,76.4,76.42,76.33,76.35,137496.0,51.7574,51.771,51.71,51.7236,137496.0
2016-08-22 15:30:00,76.34,76.36,76.24,76.3,374907.0,51.7168,51.7303,51.649,51.6897,374907.0
2016-08-23 09:30:00,76.49,76.78,76.38,76.71,237029.0,51.8184,52.0149,51.7439,51.9675,237029.0
2016-08-23 10:00:00,76.7,76.71,76.4,76.6,171704.0,51.9607,51.9675,51.7574,51.8929,171704.0
2016-08-23 10:30:00,76.6,76.62,76.37,76.37,100059.0,51.8929,51.9065,51.7371,51.7371,100059.0
2016-08-23 11:00:00,76.38,76.53,76.26,76.29,97154.0,51.7439,51.8455,51.6626,51.6829,97154.0
2016-08-23 11:30:00,76.28,76.31,76.14,76.21,163375.0,51.6761,51.6965,51.5813,51.6287,163375.0
2016-08-23 12:00:00,76.2,76.22,76.16,76.19,81364.0,51.6219,51.6355,51.5949,51.6152,81364.0
2016-08-23 12:30:00,76.18,76.22,76.09,76.11,47308.0,51.6084,51.6355,51.5474,51.561,47308.0
2016-08-23 13:00:00,76.12,76.16,76.09,76.11,76858.0,51.5678,51.5949,51.5474,51.561,76858.0
2016-08-23 13:30:00,76.12,76.19,76.07,76.14,80457.0,51.5678,51.6152,51.5339,51.5813,80457.0
2016-08-23 14:00:00,76.15,76.15,76.02,76.06,84648.0,51.5881,51.5881,51.5,51.5271,84648.0
2016-08-23 14:30:00,76.08,76.12,76.02,76.03,79234.0,51.5407,51.5678,51.5,51.5068,79234.0
2016-08-23 15:00:00,76.03,76.03,75.91,75.94,86913.0,51.5068,51.5068,51.4255,51.4458,86913.0
2016-08-23 15:30:00,75.93,75.98,75.83,75.84,292730.0,51.439,51.4729,51.3713,51.3781,292730.0
2016-08-24 09:30:00,75.6,75.76,75.47,75.53,180035.0,51.2155,51.3239,51.1274,51.1681,180035.0
2016-08-24 10:00:00,75.56,75.69,75.43,75.68,117282.0,51.1884,51.2764,51.1003,51.2697,117282.0
2016-08-24 10:30:00,75.67,75.84,75.49,75.78,119679.0,51.2629,51.3781,51.141,51.3374,119679.0
2016-08-24 11:00:00,75.78,75.81,75.65,75.77,113669.0,51.3374,51.3577,51.2493,51.3306,113669.0
2016-08-24 11:30:00,75.78,75.78,75.7,75.75,118212.0,51.3374,51.3374,51.2832,51.3171,118212.0
2016-08-24 12:00:00,75.75,75.82,75.7,75.75,57483.0,51.3171,51.3645,51.2832,51.3171,57483.0
2016-08-24 12:30:00,75.75,75.83,75.72,75.83,69163.0,51.3171,51.3713,51.2968,51.3713,69163.0
2016-08-24 13:00:00,75.83,75.84,75.7,75.72,44991.0,51.3713,51.3781,51.2832,51.2968,44991.0
2016-08-24 13:30:00,75.72,75.84,75.69,75.81,61655.0,51.2968,51.3781,51.2764,51.3577,61655.0
2016-08-24 14:00:00,75.8,75.91,75.74,75.91,73699.0,51.351,51.4255,51.3103,51.4255,73699.0
2016-08-24 14:30:00,75.91,76.05,75.85,76.04,108231.0,51.4255,51.5203,51.3848,51.5136,108231.0
2016-08-24 15:00:00,76.04,76.23,76.01,76.18,155580.0,51.5136,51.6423,51.4932,51.6084,155580.0
2016-08-24 15:30:00,76.17,76.19,75.94,76.13,389054.0,51.6016,51.6152,51.4458,51.5745,389054.0
2016-08-25 09:30:00,76.02,76.39,75.9,76.37,130228.0,51.5,51.7507,51.4187,51.7371,130228.0
2016-08-25 10:00:00,76.36,76.41,76.2,76.37,250268.0,51.7303,51.7642,51.6219,51.7371,250268.0
2016-08-25 10:30:00,76.38,76.5,76.36,76.46,137949.0,51.7439,51.8252,51.7303,51.7981,137949.0
2016-08-25 11:00:00,76.46,76.56,76.4,76.5,127448.0,51.7981,51.8658,51.7574,51.8252,127448.0
2016-08-25 11:30:00,76.51,76.55,76.35,76.38,129285.0,51.832,51.8591,51.7236,51.7439,129285.0
2016-08-25 12:00:00,76.39,76.39,76.22,76.32,108327.0,51.7507,51.7507,51.6355,51.7032,108327.0
2016-08-25 12:30:00,76.32,76.44,76.31,76.42,62905.0,51.7032,51.7845,51.6965,51.771,62905.0
2016-08-25 13:00:00,76.42,76.46,76.34,76.39,101739.0,51.771,51.7981,51.7168,51.7507,101739.0
2016-08-25 13:30:00,76.39,76.42,76.31,76.36,88799.0,51.7507,51.771,51.6965,51.7303,88799.0
2016-08-25 14:00:00,76.36,76.42,76.28,76.31,100201.0,51.7303,51.771,51.6761,51.6965,100201.0
2016-08-25 14:30:00,76.31,76.36,76.24,76.34,79226.0,51.6965,51.7303,51.649,51.7168,79226.0
2016-08-25 15:00:00,76.35,76.35,76.26,76.29,79709.0,51.7236,51.7236,51.6626,51.6829,79709.0
2016-08-25 15:30:00,76.28,76.28,76.1,76.22,310741.0,51.6761,51.6761,51.5542,51.6355,310741.0
2016-08-26 09:30:00,76.27,76.62,76.14,76.47,105523.0,51.6694,51.9065,51.5813,51.8049,105523.0
2016-08-26 10:00:00,76.46,76.89,76.11,76.81,250200.0,51.7981,52.0894,51.561,52.0352,250200.0
2016-08-26 10:30:00,76.82,76.84,76.67,76.71,141516.0,52.042,52.0555,51.9404,51.9675,141516.0
2016-08-26 11:00:00,76.71,76.73,76.53,76.58,223564.0,51.9675,51.981,51.8455,51.8794,223564.0
2016-08-26 11:30:00,76.58,76.59,76.08,76.1,136790.0,51.8794,51.8862,51.5407,51.5542,136790.0
2016-08-26 12:00:00,76.11,76.11,75.7,75.7,154543.0,51.561,51.561,51.2832,51.2832,154543.0
2016-08-26 12:30:00,75.7,75.84,75.66,75.76,117291.0,51.2832,51.3781,51.2561,51.3239,117291.0
2016-08-26 13:00:00,75.76,75.77,75.54,75.58,177248.0,51.3239,51.3306,51.1748,51.2019,177248.0
2016-08-26 13:30:00,75.57,75.6,75.11,75.18,149468.0,51.1952,51.2155,50.8835,50.9309,149468.0
2016-08-26 14:00:00,75.17,75.23,74.83,74.85,243004.0,50.9242,50.9648,50.6938,50.7074,243004.0
2016-08-26 14:30:00,74.86,75.02,74.81,74.9,176541.0,50.7142,50.8226,50.6803,50.7413,176541.0
2016-08-26 15:00:00,74.9,74.95,74.78,74.86,252375.0,50.7413,50.7751,50.66,50.7142,252375.0
2016-08-26 15:30:00,74.86,74.94,74.66,74.75,477367.0,50.7142,50.7684,50.5787,50.6396,477367.0
2016-08-29 09:30:00,75.09,75.49,75.04,75.32,188877.0,50.87,51.141,50.8361,51.0258,188877.0
2016-08-29 10:00:00,75.3,75.52,75.13,75.18,181779.0,51.0122,51.1613,50.8971,50.9309,181779.0
2016-08-29 10:30:00,75.19,75.36,75.15,75.33,145810.0,50.9377,51.0529,50.9106,51.0326,145810.0
2016-08-29 11:00:00,75.33,75.4,75.26,75.26,178630.0,51.0326,51.08,50.9851,50.9851,178630.0
2016-08-29 11:30:00,75.25,75.48,75.22,75.46,114562.0,50.9784,51.1342,50.958,51.1206,114562.0
2016-08-29 12:00:00,75.47,75.56,75.37,75.42,116644.0,51.1274,51.1884,51.0597,51.0935,116644.0
2016-08-29 12:30:00,75.41,75.53,75.39,75.45,130830.0,51.0868,51.1681,51.0732,51.1139,130830.0
2016-08-29 13:00:00,75.45,75.57,75.39,75.51,113418.0,51.1139,51.1952,51.0732,51.1545,113418.0
2016-08-29 13:30:00,75.51,75.53,75.39,75.48,108818.0,51.1545,51.1681,51.0732,51.1342,108818.0
2016-08-29 14:00:00,75.47,75.56,75.42,75.45,137468.0,51.1274,51.1884,51.0935,51.1139,137468.0
2016-08-29 14:30:00,75.46,75.67,75.44,75.65,190979.0,51.1206,51.2629,51.1071,51.2493,190979.0
2016-08-29 15:00:00,75.65,75.65,75.56,75.64,434906.0,51.2493,51.2493,51.1884,51.2426,434906.0
2016-08-29 15:30:00,75.64,75.69,75.52,75.67,565353.0,51.2426,51.2764,51.1613,51.2629,565353.0
2016-08-30 09:30:00,75.65,76.02,75.37,75.37,232235.0,51.2493,51.5,51.0597,51.0597,232235.0
2016-08-30 10:00:00,75.35,75.44,75.07,75.21,153807.0,51.0461,51.1071,50.8564,50.9513,153807.0
2016-08-30 10:30:00,75.22,75.45,75.2,75.33,138278.0,50.958,51.1139,50.9445,51.0326,138278.0
2016-08-30 11:00:00,75.32,75.35,75.11,75.22,205605.0,51.0258,51.0461,50.8835,50.958,205605.0
2016-08-30 11:30:00,75.22,75.37,75.14,75.3,99760.0,50.958,51.0597,50.9038,51.0122,99760.0
2016-08-30 12:00:00,75.3,75.32,75.17,75.24,74657.0,51.0122,51.0258,50.9242,50.9716,74657.0
2016-08-30 12:30:00,75.24,75.31,75.08,75.1,75459.0,50.9716,51.019,50.8632,50.8768,75459.0
2016-08-30 13:00:00,75.09,75.27,75.05,75.18,85148.0,50.87,50.9919,50.8429,50.9309,85148.0
2016-08-30 13:30:00,75.18,75.25,75.13,75.16,96991.0,50.9309,50.9784,50.8971,50.9174,96991.0
2016-08-30 14:00:00,75.15,75.16,74.99,75.06,107519.0,50.9106,50.9174,50.8022,50.8497,107519.0
2016-08-30 14:30:00,75.05,75.09,74.99,75.08,101775.0,50.8429,50.87,50.8022,50.8632,101775.0
2016-08-30 15:00:00,75.07,75.08,74.84,74.97,117621.0,50.8564,50.8632,50.7006,50.7887,117621.0
2016-08-30 15:30:00,74.97,75.04,74.9,74.95,330427.0,50.7887,50.8361,50.7413,50.7751,330427.0
2016-08-31 09:30:00,73.99,74.26,73.8,74.18,208506.0,50.5979,50.7825,50.468,50.7278,208506.0
2016-08-31 10:00:00,74.17,74.34,73.97,73.97,143242.0,50.721,50.8373,50.5842,50.5842,143242.0
2016-08-31 10:30:00,73.97,74.18,73.88,74.0,172773.0,50.5842,50.7278,50.5227,50.6047,172773.0
2016-08-31 11:00:00,74.0,74.06,73.79,73.82,121385.0,50.6047,50.6458,50.4611,50.4817,121385.0
2016-08-31 11:30:00,73.81,73.96,73.68,73.9,118071.0,50.4748,50.5774,50.3859,50.5364,118071.0
2016-08-31 12:00:00,73.9,73.93,73.8,73.81,93727.0,50.5364,50.5569,50.468,50.4748,93727.0
2016-08-31 12:30:00,73.81,73.88,73.76,73.81,72033.0,50.4748,50.5227,50.4406,50.4748,72033.0
2016-08-31 13:00:00,73.82,73.9,73.76,73.86,99176.0,50.4817,50.5364,50.4406,50.509,99176.0
2016-08-31 13:30:00,73.85,73.87,73.78,73.87,149728.0,50.5022,50.5158,50.4543,50.5158,149728.0
2016-08-31 14:00:00,73.87,74.03,73.86,73.98,174379.0,50.5158,50.6253,50.509,50.5911,174379.0
2016-08-31 14:30:00,73.98,74.04,73.86,73.97,150089.0,50.5911,50.6321,50.509,50.5842,150089.0
2016-08-31 15:00:00,73.96,74.11,73.9,74.08,211306.0,50.5774,50.68,50.5364,50.6595,211306.0
2016-08-31 15:30:00,74.08,74.19,74.03,74.15,486704.0,50.6595,50.7347,50.6253,50.7073,486704.0
2016-09-01 09:30:00,74.18,74.21,73.78,73.86,126285.0,50.7278,50.7484,50.4543,50.509,126285.0
2016-09-01 10:00:00,73.86,74.34,73.81,74.05,192247.0,50.509,50.8373,50.4748,50.6389,192247.0
2016-09-01 10:30:00,74.06,74.07,73.89,73.92,107710.0,50.6458,50.6526,50.5295,50.55,107710.0
2016-09-01 11:00:00,73.92,74.12,73.87,74.02,146467.0,50.55,50.6868,50.5158,50.6184,146467.0
2016-09-01 11:30:00,74.01,74.01,73.87,73.98,143213.0,50.6116,50.6116,50.5158,50.5911,143213.0
2016-09-01 12:00:00,73.98,74.01,73.87,73.98,88631.0,50.5911,50.6116,50.5158,50.5911,88631.0
2016-09-01 12:30:00,73.97,74.08,73.93,73.94,73828.0,50.5842,50.6595,50.5569,50.5637,73828.0
2016-09-01 13:00:00,73.95,74.03,73.95,74.03,144539.0,50.5706,50.6253,50.5706,50.6253,144539.0
2016-09-01 13:30:00,74.03,74.07,73.99,74.04,64913.0,50.6253,50.6526,50.5979,50.6321,64913.0
2016-09-01 14:00:00,74.05,74.1,73.96,74.09,92927.0,50.6389,50.6731,50.5774,50.6663,92927.0
2016-09-01 14:30:00,74.09,74.14,73.99,74.06,95339.0,50.6663,50.7005,50.5979,50.6458,95339.0
2016-09-01 15:00:00,74.06,74.12,73.96,74.06,142641.0,50.6458,50.6868,50.5774,50.6458,142641.0
2016-09-01 15:30:00,74.05,74.07,73.88,74.03,268662.0,50.6389,50.6526,50.5227,50.6253,268662.0
2016-09-02 09:30:00,74.05,75.09,74.0,74.92,218534.0,50.6389,51.3501,50.6047,51.2339,218534.0
2016-09-02 10:00:00,74.92,74.92,74.25,74.25,143362.0,51.2339,51.2339,50.7757,50.7757,143362.0
2016-09-02 10:30:00,74.26,74.31,74.04,74.19,138203.0,50.7825,50.8167,50.6321,50.7347,138203.0
2016-09-02 11:00:00,74.21,74.36,74.21,74.29,75649.0,50.7484,50.8509,50.7484,50.8031,75649.0
2016-09-02 11:30:00,74.28,74.29,74.13,74.22,73849.0,50.7962,50.8031,50.6936,50.7552,73849.0
2016-09-02 12:00:00,74.23,74.33,74.2,74.29,50410.0,50.762,50.8304,50.7415,50.8031,50410.0
2016-09-02 12:30:00,74.29,74.55,74.25,74.48,63235.0,50.8031,50.9809,50.7757,50.933,63235.0
2016-09-02 13:00:00,74.48,74.6,74.44,74.47,54567.0,50.933,51.0151,50.9056,50.9262,54567.0
2016-09-02 13:30:00,74.48,74.59,74.4,74.56,55502.0,50.933,51.0082,50.8783,50.9877,55502.0
2016-09-02 14:00:00,74.56,74.6,74.49,74.53,86621.0,50.9877,51.0151,50.9398,50.9672,86621.0
2016-09-02 14:30:00,74.54,74.69,74.53,74.67,62368.0,50.974,51.0766,50.9672,51.0629,62368.0
2016-09-02 15:00:00,74.67,74.73,74.62,74.68,72972.0,51.0629,51.104,51.0287,51.0698,72972.0
2016-09-02 15:30:00,74.67,74.82,74.65,74.75,244302.0,51.0629,51.1655,51.0492,51.1176,244302.0
2016-09-06 09:30:00,75.21,75.82,74.97,75.11,174035.0,51.4322,51.8493,51.2681,51.3638,174035.0
2016-09-06 10:00:00,75.1,75.33,75.07,75.25,114920.0,51.357,51.5143,51.3365,51.4596,114920.0
2016-09-06 10:30:00,75.26,75.48,75.24,75.41,101095.0,51.4664,51.6168,51.4527,51.569,101095.0
2016-09-06 11:00:00,75.41,75.47,75.29,75.44,78746.0,51.569,51.61,51.4869,51.5895,78746.0
2016-09-06 11:30:00,75.44,75.55,75.4,75.48,77233.0,51.5895,51.6647,51.5621,51.6168,77233.0
2016-09-06 12:00:00,75.49,75.56,75.45,75.54,66356.0,51.6237,51.6715,51.5963,51.6579,66356.0
2016-09-06 12:30:00,75.54,75.6,75.47,75.48,77606.0,51.6579,51.6989,51.61,51.6168,77606.0
2016-09-06 13:00:00,75.49,75.58,75.4,75.55,58786.0,51.6237,51.6852,51.5621,51.6647,58786.0
2016-09-06 13:30:00,75.54,75.56,75.46,75.52,88699.0,51.6579,51.6715,51.6032,51.6442,88699.0
2016-09-06 14:00:00,75.52,75.57,75.5,75.55,95760.0,51.6442,51.6784,51.6305,51.6647,95760.0
2016-09-06 14:30:00,75.54,75.55,75.39,75.41,94689.0,51.6579,51.6647,51.5553,51.569,94689.0
2016-09-06 15:00:00,75.42,75.43,75.24,75.41,252577.0,51.5758,51.5826,51.4527,51.569,252577.0
2016-09-06 15:30:00,75.41,75.51,75.35,75.49,362358.0,51.569,51.6374,51.5279,51.6237,362358.0
2016-09-07 09:30:00,75.32,75.49,75.05,75.25,104471.0,51.5074,51.6237,51.3228,51.4596,104471.0
2016-09-07 10:00:00,75.24,75.4,75.13,75.29,96532.0,51.4527,51.5621,51.3775,51.4869,96532.0
2016-09-07 10:30:00,75.3,75.38,75.23,75.34,71611.0,51.4937,51.5485,51.4459,51.5211,71611.0
2016-09-07 11:00:00,75.34,75.41,75.25,75.41,68900.0,51.5211,51.569,51.4596,51.569,68900.0
2016-09-07 11:30:00,75.4,75.51,75.37,75.49,57879.0,51.5621,51.6374,51.5416,51.6237,57879.0
2016-09-07 12:00:00,75.48,75.54,75.4,75.49,52771.0,51.6168,51.6579,51.5621,51.6237,52771.0
2016-09-07 12:30:00,75.49,75.65,75.45,75.57,55687.0,51.6237,51.7331,51.5963,51.6784,55687.0
2016-09-07 13:00:00,75.56,75.67,75.46,75.47,75907.0,51.6715,51.7468,51.6032,51.61,75907.0
2016-09-07 13:30:00,75.47,75.49,75.33,75.35,69601.0,51.61,51.6237,51.5143,51.5279,69601.0
2016-09-07 14:00:00,75.36,75.51,75.32,75.5,63833.0,51.5348,51.6374,51.5074,51.6305,63833.0
2016-09-07 14:30:00,75.49,75.52,75.41,75.47,86210.0,51.6237,51.6442,51.569,51.61,86210.0
2016-09-07 15:00:00,75.48,75.52,75.45,75.48,92871.0,51.6168,51.6442,51.5963,51.6168,92871.0
2016-09-07 15:30:00,75.48,75.49,75.3,75.38,291861.0,51.6168,51.6237,51.4937,51.5485,291861.0
2016-09-08 09:30:00,75.18,75.39,75.0,75.08,280487.0,51.4117,51.5553,51.2886,51.3433,280487.0
2016-09-08 10:00:00,75.09,75.44,75.05,75.2,177370.0,51.3501,51.5895,51.3228,51.4254,177370.0
2016-09-08 10:30:00,75.2,75.42,75.19,75.34,221254.0,51.4254,51.5758,51.4185,51.5211,221254.0
2016-09-08 11:00:00,75.35,75.45,75.11,75.18,126328.0,51.5279,51.5963,51.3638,51.4117,126328.0
2016-09-08 11:30:00,75.18,75.2,74.92,75.08,134096.0,51.4117,51.4254,51.2339,51.3433,134096.0
2016-09-08 12:00:00,75.09,75.17,74.89,74.98,117963.0,51.3501,51.4048,51.2134,51.2749,117963.0
2016-09-08 12:30:00,74.98,75.06,74.92,75.02,109460.0,51.2749,51.3296,51.2339,51.3023,109460.0
2016-09-08 13:00:00,75.02,75.12,75.0,75.09,58607.0,51.3023,51.3707,51.2886,51.3501,58607.0
2016-09-08 13:30:00,75.09,75.27,75.07,75.25,77136.0,51.3501,51.4732,51.3365,51.4596,77136.0
2016-09-08 14:00:00,75.24,75.34,75.15,75.3,111144.0,51.4527,51.5211,51.3912,51.4937,111144.0
2016-09-08 14:30:00,75.29,75.47,75.29,75.47,84176.0,51.4869,51.61,51.4869,51.61,84176.0
2016-09-08 15:00:00,75.47,75.52,75.43,75.44,114709.0,51.61,51.6442,51.5826,51.5895,114709.0
2016-09-08 15:30:00,75.43,75.59,75.41,75.51,286478.0,51.5826,51.6921,51.569,51.6374,286478.0
2016-09-09 09:30:00,74.88,74.96,73.87,73.93,256040.0,51.2065,51.2612,50.5158,50.5569,256040.0
2016-09-09 10:00:00,73.93,74.04,73.57,73.57,184591.0,50.5569,50.6321,50.3107,50.3107,184591.0
2016-09-09 10:30:00,73.56,73.67,73.38,73.53,187509.0,50.3039,50.3791,50.1808,50.2833,187509.0
2016-09-09 11:00:00,73.54,73.67,73.38,73.65,125596.0,50.2902,50.3791,50.1808,50.3654,125596.0
2016-09-09 11:30:00,73.65,73.67,73.44,73.5,195080.0,50.3654,50.3791,50.2218,50.2628,195080.0
2016-09-09 12:00:00,73.5,73.52,73.32,73.4,141041.0,50.2628,50.2765,50.1397,50.1944,141041.0
2016-09-09 12:30:00,73.4,73.5,73.35,73.45,73323.0,50.1944,50.2628,50.1602,50.2286,73323.0
2016-09-09 13:00:00,73.44,73.46,73.18,73.26,80036.0,50.2218,50.2355,50.044,50.0987,80036.0
2016-09-09 13:30:00,73.25,73.3,73.08,73.2,79107.0,50.0919,50.1261,49.9756,50.0577,79107.0
2016-09-09 14:00:00,73.2,73.3,73.12,73.3,123944.0,50.0577,50.1261,50.003,50.1261,123944.0
2016-09-09 14:30:00,73.3,73.33,73.06,73.13,97522.0,50.1261,50.1466,49.9619,50.0098,97522.0
2016-09-09 15:00:00,73.14,73.18,72.91,72.97,134430.0,50.0166,50.044,49.8594,49.9004,134430.0
2016-09-09 15:30:00,72.97,72.99,72.49,72.52,463017.0,49.9004,49.9141,49.5721,49.5927,463017.0
2016-09-12 09:30:00,72.5,73.45,72.5,73.41,201723.0,49.579,50.2286,49.579,50.2013,201723.0
2016-09-12 10:00:00,73.4,73.48,73.12,73.3,234804.0,50.1944,50.2491,50.003,50.1261,234804.0
2016-09-12 10:30:00,73.3,73.33,72.97,72.99,195817.0,50.1261,50.1466,49.9004,49.9141,195817.0
2016-09-12 11:00:00,72.98,73.06,72.75,72.78,75982.0,49.9072,49.9619,49.7499,49.7705,75982.0
2016-09-12 11:30:00,72.76,73.03,72.75,72.98,78810.0,49.7568,49.9414,49.7499,49.9072,78810.0
2016-09-12 12:00:00,72.99,73.14,72.94,73.13,110770.0,49.9141,50.0166,49.8799,50.0098,110770.0
2016-09-12 12:30:00,73.14,73.17,72.96,73.14,120326.0,50.0166,50.0372,49.8935,50.0166,120326.0
2016-09-12 13:00:00,73.14,73.73,73.14,73.28,162801.0,50.0166,50.4201,50.0166,50.1124,162801.0
2016-09-12 13:30:00,73.31,73.61,73.14,73.6,137591.0,50.1329,50.338,50.0166,50.3312,137591.0
2016-09-12 14:00:00,73.59,73.97,73.56,73.81,180584.0,50.3244,50.5842,50.3039,50.4748,180584.0
2016-09-12 14:30:00,73.84,73.93,73.71,73.74,199560.0,50.4953,50.5569,50.4064,50.4269,199560.0
2016-09-12 15:00:00,73.75,74.11,73.73,74.1,247893.0,50.4338,50.68,50.4201,50.6731,247893.0
2016-09-12 15:30:00,74.09,74.22,73.96,74.03,406299.0,50.6663,50.7552,50.5774,50.6253,406299.0
2016-09-13 09:30:00,73.86,74.03,73.5,73.87,171910.0,50.509,50.6253,50.2628,50.5158,171910.0
2016-09-13 10:00:00,73.88,74.01,73.56,73.59,194541.0,50.5227,50.6116,50.3039,50.3244,194541.0
2016-09-13 10:30:00,73.6,73.7,73.49,73.64,184548.0,50.3312,50.3996,50.256,50.3586,184548.0
2016-09-13 11:00:00,73.65,73.72,73.58,73.65,142836.0,50.3654,50.4133,50.3175,50.3654,142836.0
2016-09-13 11:30:00,73.66,73.81,73.59,73.77,107551.0,50.3722,50.4748,50.3244,50.4475,107551.0
2016-09-13 12:00:00,73.77,73.83,73.53,73.53,129793.0,50.4475,50.4885,50.2833,50.2833,129793.0
2016-09-13 12:30:00,73.53,73.57,73.23,73.32,86342.0,50.2833,50.3107,50.0782,50.1397,86342.0
2016-09-13 13:00:00,73.32,73.85,73.16,73.77,101648.0,50.1397,50.5022,50.0303,50.4475,101648.0
2016-09-13 13:30:00,73.77,73.9,73.44,73.54,174320.0,50.4475,50.5364,50.2218,50.2902,174320.0
2016-09-13 14:00:00,73.53,73.61,73.46,73.54,149694.0,50.2833,50.338,50.2355,50.2902,149694.0
2016-09-13 14:30:00,73.54,73.73,73.47,73.48,162894.0,50.2902,50.4201,50.2423,50.2491,162894.0
2016-09-13 15:00:00,73.48,73.64,73.24,73.6,179055.0,50.2491,50.3586,50.085,50.3312,179055.0
2016-09-13 15:30:00,73.61,73.77,73.36,73.53,523075.0,50.338,50.4475,50.1671,50.2833,523075.0
2016-09-14 09:30:00,73.66,74.0,73.52,73.9,132223.0,50.3722,50.6047,50.2765,50.5364,132223.0
2016-09-14 10:00:00,73.9,74.41,73.87,74.29,115454.0,50.5364,50.8851,50.5158,50.8031,115454.0
2016-09-14 10:30:00,74.27,74.36,73.76,73.77,82794.0,50.7894,50.8509,50.4406,50.4475,82794.0
2016-09-14 11:00:00,73.78,73.87,73.72,73.73,50378.0,50.4543,50.5158,50.4133,50.4201,50378.0
2016-09-14 11:30:00,73.72,73.9,73.62,73.88,40861.0,50.4133,50.5364,50.3449,50.5227,40861.0
2016-09-14 12:00:00,73.9,73.96,73.79,73.92,47988.0,50.5364,50.5774,50.4611,50.55,47988.0
2016-09-14 12:30:00,73.93,74.01,73.84,73.89,49929.0,50.5569,50.6116,50.4953,50.5295,49929.0
2016-09-14 13:00:00,73.88,73.88,73.76,73.85,30557.0,50.5227,50.5227,50.4406,50.5022,30557.0
2016-09-14 13:30:00,73.85,73.94,73.73,73.75,81179.0,50.5022,50.5637,50.4201,50.4338,81179.0
2016-09-14 14:00:00,73.74,73.74,73.44,73.51,114646.0,50.4269,50.4269,50.2218,50.2697,114646.0
2016-09-14 14:30:00,73.5,73.6,73.47,73.57,71400.0,50.2628,50.3312,50.2423,50.3107,71400.0
2016-09-14 15:00:00,73.57,73.58,73.42,73.43,107736.0,50.3107,50.3175,50.2081,50.215,107736.0
2016-09-14 15:30:00,73.44,73.8,73.44,73.79,291861.0,50.2218,50.468,50.2218,50.4611,291861.0
2016-09-15 09:30:00,73.86,74.0,73.56,73.91,173999.0,50.509,50.6047,50.3039,50.5432,173999.0
2016-09-15 10:00:00,73.91,74.04,73.85,74.0,102197.0,50.5432,50.6321,50.5022,50.6047,102197.0
2016-09-15 10:30:00,74.0,74.17,73.9,74.15,69254.0,50.6047,50.721,50.5364,50.7073,69254.0
2016-09-15 11:00:00,74.15,74.33,74.15,74.32,83497.0,50.7073,50.8304,50.7073,50.8236,83497.0
2016-09-15 11:30:00,74.32,74.55,74.32,74.43,111328.0,50.8236,50.9809,50.8236,50.8988,111328.0
2016-09-15 12:00:00,74.43,74.45,74.18,74.19,83033.0,50.8988,50.9125,50.7278,50.7347,83033.0
2016-09-15 12:30:00,74.2,74.24,74.1,74.18,66024.0,50.7415,50.7689,50.6731,50.7278,66024.0
2016-09-15 13:00:00,74.19,74.29,74.1,74.22,80482.0,50.7347,50.8031,50.6731,50.7552,80482.0
2016-09-15 13:30:00,74.23,74.36,74.22,74.36,70218.0,50.762,50.8509,50.7552,50.8509,70218.0
2016-09-15 14:00:00,74.36,74.59,74.36,74.58,76506.0,50.8509,51.0082,50.8509,51.0014,76506.0
2016-09-15 14:30:00,74.59,74.62,74.4,74.42,107611.0,51.0082,51.0287,50.8783,50.892,107611.0
2016-09-15 15:00:00,74.42,74.55,74.29,74.39,136134.0,50.892,50.9809,50.8031,50.8714,136134.0
2016-09-15 15:30:00,74.39,74.47,74.28,74.44,300644.0,50.8714,50.9262,50.7962,50.9056,300644.0
2016-09-16 09:30:00,74.25,74.55,73.95,74.22,832134.0,50.7757,50.9809,50.5706,50.7552,832134.0
2016-09-16 10:00:00,74.21,74.33,74.08,74.25,103478.0,50.7484,50.8304,50.6595,50.7757,103478.0
2016-09-16 10:30:00,74.26,74.65,74.26,74.64,78137.0,50.7825,51.0492,50.7825,51.0424,78137.0
2016-09-16 11:00:00,74.63,74.85,74.6,74.79,121663.0,51.0356,51.186,51.0151,51.145,121663.0
2016-09-16 11:30:00,74.79,74.9,74.68,74.7,90877.0,51.145,51.2202,51.0698,51.0834,90877.0
2016-09-16 12:00:00,74.7,74.88,74.63,74.83,66012.0,51.0834,51.2065,51.0356,51.1723,66012.0
2016-09-16 12:30:00,74.85,74.96,74.78,74.86,69012.0,51.186,51.2612,51.1381,51.1929,69012.0
2016-09-16 13:00:00,74.86,74.88,74.65,74.66,64562.0,51.1929,51.2065,51.0492,51.0561,64562.0
2016-09-16 13:30:00,74.66,74.83,74.58,74.78,106616.0,51.0561,51.1723,51.0014,51.1381,106616.0
2016-09-16 14:00:00,74.78,74.86,74.73,74.79,102085.0,51.1381,51.1929,51.104,51.145,102085.0
2016-09-16 14:30:00,74.8,74.99,74.79,74.84,86988.0,51.1518,51.2818,51.145,51.1792,86988.0
2016-09-16 15:00:00,74.84,75.1,74.83,75.06,121482.0,51.1792,51.357,51.1723,51.3296,121482.0
2016-09-16 15:30:00,75.06,75.3,75.05,75.07,605600.0,51.3296,51.4937,51.3228,51.3365,605600.0
2016-09-19 09:30:00,75.12,75.3,75.03,75.21,90167.0,51.3707,51.4937,51.3091,51.4322,90167.0
2016-09-19 10:00:00,75.21,75.38,75.21,75.38,101261.0,51.4322,51.5485,51.4322,51.5485,101261.0
2016-09-19 10:30:00,75.39,75.5,75.37,75.48,83644.0,51.5553,51.6305,51.5416,51.6168,83644.0
2016-09-19 11:00:00,75.48,75.57,75.3,75.31,73625.0,51.6168,51.6784,51.4937,51.5006,73625.0
2016-09-19 11:30:00,75.32,75.38,75.25,75.33,61504.0,51.5074,51.5485,51.4596,51.5143,61504.0
2016-09-19 12:00:00,75.34,75.39,75.2,75.33,56990.0,51.5211,51.5553,51.4254,51.5143,56990.0
2016-09-19 12:30:00,75.32,75.59,75.32,75.5,66966.0,51.5074,51.6921,51.5074,51.6305,66966.0
2016-09-19 13:00:00,75.5,75.75,75.47,75.75,66131.0,51.6305,51.8015,51.61,51.8015,66131.0
2016-09-19 13:30:00,75.76,75.76,75.52,75.63,89565.0,51.8083,51.8083,51.6442,51.7194,89565.0
2016-09-19 14:00:00,75.62,75.81,75.61,75.77,111349.0,51.7126,51.8425,51.7057,51.8152,111349.0
2016-09-19 14:30:00,75.75,75.83,75.68,75.78,93220.0,51.8015,51.8562,51.7536,51.822,93220.0
2016-09-19 15:00:00,75.79,75.93,75.77,75.8,111065.0,51.8288,51.9246,51.8152,51.8357,111065.0
2016-09-19 15:30:00,75.8,75.92,75.66,75.89,228650.0,51.8357,51.9177,51.7399,51.8972,228650.0
2016-09-20 09:30:00,76.25,76.36,75.96,76.15,241327.0,52.1434,52.2186,51.9451,52.075,241327.0
2016-09-20 10:00:00,76.15,76.35,76.11,76.27,117707.0,52.075,52.2118,52.0477,52.1571,117707.0
2016-09-20 10:30:00,76.28,76.34,76.14,76.18,74315.0,52.1639,52.2049,52.0682,52.0955,74315.0
2016-09-20 11:00:00,76.2,76.2,76.02,76.07,81193.0,52.1092,52.1092,51.9861,52.0203,81193.0
2016-09-20 11:30:00,76.07,76.07,75.82,75.83,115516.0,52.0203,52.0203,51.8493,51.8562,115516.0
2016-09-20 12:00:00,75.83,76.1,75.81,76.08,46903.0,51.8562,52.0408,51.8425,52.0271,46903.0
2016-09-20 12:30:00,76.08,76.09,75.8,75.81,62348.0,52.0271,52.034,51.8357,51.8425,62348.0
2016-09-20 13:00:00,75.81,75.85,75.74,75.82,67907.0,51.8425,51.8699,51.7946,51.8493,67907.0
2016-09-20 13:30:00,75.84,75.92,75.72,75.9,69870.0,51.863,51.9177,51.781,51.9041,69870.0
2016-09-20 14:00:00,75.91,75.93,75.61,75.68,83078.0,51.9109,51.9246,51.7057,51.7536,83078.0
2016-09-20 14:30:00,75.68,75.79,75.66,75.74,51650.0,51.7536,51.8288,51.7399,51.7946,51650.0
2016-09-20 15:00:00,75.74,75.82,75.65,75.72,77070.0,51.7946,51.8493,51.7331,51.781,77070.0
2016-09-20 15:30:00,75.72,75.75,75.61,75.61,401691.0,51.781,51.8015,51.7057,51.7057,401691.0
2016-09-21 09:30:00,75.75,75.97,75.63,75.73,133671.0,51.8015,51.9519,51.7194,51.7878,133671.0
2016-09-21 10:00:00,75.73,75.8,75.59,75.76,88669.0,51.7878,51.8357,51.6921,51.8083,88669.0
2016-09-21 10:30:00,75.77,75.85,75.53,75.68,61153.0,51.8152,51.8699,51.651,51.7536,61153.0
2016-09-21 11:00:00,75.68,75.73,75.56,75.56,66769.0,51.7536,51.7878,51.6715,51.6715,66769.0
2016-09-21 11:30:00,75.56,75.62,75.47,75.58,83634.0,51.6715,51.7126,51.61,51.6852,83634.0
2016-09-21 12:00:00,75.58,75.61,75.4,75.47,78795.0,51.6852,51.7057,51.5621,51.61,78795.0
2016-09-21 12:30:00,75.46,75.53,75.38,75.52,69363.0,51.6032,51.651,51.5485,51.6442,69363.0
2016-09-21 13:00:00,75.52,75.55,75.47,75.5,99876.0,51.6442,51.6647,51.61,51.6305,99876.0
2016-09-21 13:30:00,75.5,75.57,75.44,75.44,96332.0,51.6305,51.6784,51.5895,51.5895,96332.0
2016-09-21 14:00:00,75.44,76.59,75.42,76.21,251323.0,51.5895,52.3759,51.5758,52.116,251323.0
2016-09-21 14:30:00,76.21,76.41,76.03,76.41,346621.0,52.116,52.2528,51.993,52.2528,346621.0
2016-09-21 15:00:00,76.42,76.62,76.26,76.45,173321.0,52.2597,52.3964,52.1502,52.2802,173321.0
2016-09-21 15:30:00,76.45,76.78,76.44,76.75,436228.0,52.2802,52.5058,52.2733,52.4853,436228.0
2016-09-22 09:30:00,77.0,77.32,76.83,77.07,134460.0,52.6563,52.8751,52.54,52.7042,134460.0
2016-09-22 10:00:00,77.07,77.08,76.8,76.81,124580.0,52.7042,52.711,52.5195,52.5264,124580.0
2016-09-22 10:30:00,76.81,77.09,76.79,77.01,99128.0,52.5264,52.7178,52.5127,52.6631,99128.0
2016-09-22 11:00:00,77.0,77.01,76.57,76.58,103797.0,52.6563,52.6631,52.3622,52.3691,103797.0
2016-09-22 11:30:00,76.59,76.8,76.58,76.77,116243.0,52.3759,52.5195,52.3691,52.499,116243.0
2016-09-22 12:00:00,76.78,76.85,76.66,76.78,69857.0,52.5058,52.5537,52.4238,52.5058,69857.0
2016-09-22 12:30:00,76.78,76.83,76.66,76.76,56064.0,52.5058,52.54,52.4238,52.4922,56064.0
2016-09-22 13:00:00,76.77,76.86,76.73,76.8,96312.0,52.499,52.5606,52.4717,52.5195,96312.0
2016-09-22 13:30:00,76.81,76.93,76.74,76.92,82787.0,52.5264,52.6084,52.4785,52.6016,82787.0
2016-09-22 14:00:00,76.93,76.94,76.52,76.63,138396.0,52.6084,52.6153,52.328,52.4033,138396.0
2016-09-22 14:30:00,76.63,76.88,76.62,76.87,83688.0,52.4033,52.5742,52.3964,52.5674,83688.0
2016-09-22 15:00:00,76.86,77.04,76.85,77.01,105655.0,52.5606,52.6836,52.5537,52.6631,105655.0
2016-09-22 15:30:00,77.01,77.16,77.0,77.03,288129.0,52.6631,52.7657,52.6563,52.6768,288129.0
2016-09-23 09:30:00,76.84,76.92,76.22,76.44,301485.0,52.5469,52.6016,52.1229,52.2733,301485.0
2016-09-23 10:00:00,76.46,76.81,76.45,76.77,173575.0,52.287,52.5264,52.2802,52.499,173575.0
2016-09-23 10:30:00,76.77,77.0,76.73,76.95,88433.0,52.499,52.6563,52.4717,52.6221,88433.0
2016-09-23 11:00:00,76.94,76.94,76.62,76.71,67819.0,52.6153,52.6153,52.3964,52.458,67819.0
2016-09-23 11:30:00,76.71,76.82,76.64,76.79,70936.0,52.458,52.5332,52.4101,52.5127,70936.0
2016-09-23 12:00:00,76.78,77.04,76.76,77.03,69167.0,52.5058,52.6836,52.4922,52.6768,69167.0
2016-09-23 12:30:00,77.03,77.17,76.93,77.1,72839.0,52.6768,52.7725,52.6084,52.7247,72839.0
2016-09-23 13:00:00,77.1,77.1,76.9,76.92,85039.0,52.7247,52.7247,52.5879,52.6016,85039.0
2016-09-23 13:30:00,76.92,77.03,76.86,77.01,69392.0,52.6016,52.6768,52.5606,52.6631,69392.0
2016-09-23 14:00:00,77.01,77.11,76.96,77.09,79895.0,52.6631,52.7315,52.6289,52.7178,79895.0
2016-09-23 14:30:00,77.1,77.17,77.02,77.14,69533.0,52.7247,52.7725,52.67,52.752,69533.0
2016-09-23 15:00:00,77.13,77.17,77.03,77.17,79582.0,52.7452,52.7725,52.6768,52.7725,79582.0
2016-09-23 15:30:00,77.17,77.24,76.97,77.0,217077.0,52.7725,52.8204,52.6358,52.6563,217077.0
2016-09-26 09:30:00,77.03,77.22,76.68,76.74,166084.0,52.6768,52.8067,52.4375,52.4785,166084.0
2016-09-26 10:00:00,76.75,76.8,76.59,76.63,133333.0,52.4853,52.5195,52.3759,52.4033,133333.0
2016-09-26 10:30:00,76.64,76.75,76.64,76.67,82985.0,52.4101,52.4853,52.4101,52.4306,82985.0
2016-09-26 11:00:00,76.66,76.68,76.39,76.45,93307.0,52.4238,52.4375,52.2391,52.2802,93307.0
2016-09-26 11:30:00,76.46,76.66,76.44,76.62,91284.0,52.287,52.4238,52.2733,52.3964,91284.0
2016-09-26 12:00:00,76.63,76.75,76.56,76.71,60806.0,52.4033,52.4853,52.3554,52.458,60806.0
2016-09-26 12:30:00,76.7,76.81,76.62,76.77,119174.0,52.4511,52.5264,52.3964,52.499,119174.0
2016-09-26 13:00:00,76.77,76.77,76.67,76.69,78110.0,52.499,52.499,52.4306,52.4443,78110.0
2016-09-26 13:30:00,76.69,76.81,76.68,76.78,87457.0,52.4443,52.5264,52.4375,52.5058,87457.0
2016-09-26 14:00:00,76.78,76.81,76.64,76.7,100933.0,52.5058,52.5264,52.4101,52.4511,100933.0
2016-09-26 14:30:00,76.7,76.7,76.56,76.64,110373.0,52.4511,52.4511,52.3554,52.4101,110373.0
2016-09-26 15:00:00,76.64,76.74,76.58,76.7,151419.0,52.4101,52.4785,52.3691,52.4511,151419.0
2016-09-26 15:30:00,76.7,76.73,76.54,76.6,304732.0,52.4511,52.4717,52.3417,52.3828,304732.0
2016-09-27 09:30:00,76.9,77.25,76.55,76.65,149420.0,52.5879,52.8273,52.3486,52.4169,149420.0
2016-09-27 10:00:00,76.63,76.79,76.48,76.75,119429.0,52.4033,52.5127,52.3007,52.4853,119429.0
2016-09-27 10:30:00,76.75,76.77,76.38,76.4,82401.0,52.4853,52.499,52.2323,52.246,82401.0
2016-09-27 11:00:00,76.4,76.59,76.15,76.25,118134.0,52.246,52.3759,52.075,52.1434,118134.0
2016-09-27 11:30:00,76.24,76.35,76.09,76.23,110616.0,52.1366,52.2118,52.034,52.1297,110616.0
2016-09-27 12:00:00,76.23,76.5,76.2,76.43,137582.0,52.1297,52.3144,52.1092,52.2665,137582.0
2016-09-27 12:30:00,76.44,76.49,76.3,76.38,83116.0,52.2733,52.3075,52.1776,52.2323,83116.0
2016-09-27 13:00:00,76.39,76.39,76.09,76.3,151702.0,52.2391,52.2391,52.034,52.1776,151702.0
2016-09-27 13:30:00,76.29,76.31,75.9,75.95,123948.0,52.1708,52.1844,51.9041,51.9382,123948.0
2016-09-27 14:00:00,75.96,76.07,75.89,76.03,116714.0,51.9451,52.0203,51.8972,51.993,116714.0
2016-09-27 14:30:00,76.03,76.07,75.73,75.8,127366.0,51.993,52.0203,51.7878,51.8357,127366.0
2016-09-27 15:00:00,75.79,75.82,75.63,75.74,129705.0,51.8288,51.8493,51.7194,51.7946,129705.0
2016-09-27 15:30:00,75.74,75.79,75.64,75.78,388322.0,51.7946,51.8288,51.7263,51.822,388322.0
2016-09-28 09:30:00,75.98,76.12,75.59,75.63,158023.0,51.9588,52.0545,51.6921,51.7194,158023.0
2016-09-28 10:00:00,75.62,75.69,75.42,75.55,98564.0,51.7126,51.7604,51.5758,51.6647,98564.0
2016-09-28 10:30:00,75.55,75.58,75.19,75.2,96628.0,51.6647,51.6852,51.4185,51.4254,96628.0
2016-09-28 11:00:00,75.19,75.28,75.08,75.12,109813.0,51.4185,51.4801,51.3433,51.3707,109813.0
2016-09-28 11:30:00,75.12,75.42,75.11,75.28,140106.0,51.3707,51.5758,51.3638,51.4801,140106.0
2016-09-28 12:00:00,75.28,75.49,75.23,75.3,79686.0,51.4801,51.6237,51.4459,51.4937,79686.0
2016-09-28 12:30:00,75.3,75.66,75.3,75.61,67106.0,51.4937,51.7399,51.4937,51.7057,67106.0
2016-09-28 13:00:00,75.61,75.73,75.58,75.73,53698.0,51.7057,51.7878,51.6852,51.7878,53698.0
2016-09-28 13:30:00,75.74,75.8,75.66,75.66,57465.0,51.7946,51.8357,51.7399,51.7399,57465.0
2016-09-28 14:00:00,75.66,75.86,75.64,75.79,109133.0,51.7399,51.8767,51.7263,51.8288,109133.0
2016-09-28 14:30:00,75.79,75.96,75.79,75.81,104565.0,51.8288,51.9451,51.8288,51.8425,104565.0
2016-09-28 15:00:00,75.81,75.81,75.63,75.66,98599.0,51.8425,51.8425,51.7194,51.7399,98599.0
2016-09-28 15:30:00,75.67,75.87,75.61,75.82,251789.0,51.7468,51.8835,51.7057,51.8493,251789.0
2016-09-29 09:30:00,75.84,75.95,75.3,75.52,224718.0,51.863,51.9382,51.4937,51.6442,224718.0
2016-09-29 10:00:00,75.51,75.75,75.45,75.46,109815.0,51.6374,51.8015,51.5963,51.6032,109815.0
2016-09-29 10:30:00,75.45,75.59,75.06,75.15,110438.0,51.5963,51.6921,51.3296,51.3912,110438.0
2016-09-29 11:00:00,75.13,75.27,74.9,75.09,168813.0,51.3775,51.4732,51.2202,51.3501,168813.0
2016-09-29 11:30:00,75.08,75.11,74.73,74.73,82612.0,51.3433,51.3638,51.104,51.104,82612.0
2016-09-29 12:00:00,74.73,74.85,74.67,74.78,67913.0,51.104,51.186,51.0629,51.1381,67913.0
2016-09-29 12:30:00,74.78,74.8,74.55,74.63,85914.0,51.1381,51.1518,50.9809,51.0356,85914.0
2016-09-29 13:00:00,74.63,74.9,74.49,74.9,119731.0,51.0356,51.2202,50.9398,51.2202,119731.0
2016-09-29 13:30:00,74.91,75.3,74.82,74.87,94327.0,51.227,51.4937,51.1655,51.1997,94327.0
2016-09-29 14:00:00,74.86,75.12,74.81,75.11,154084.0,51.1929,51.3707,51.1587,51.3638,154084.0
2016-09-29 14:30:00,75.11,75.16,74.91,74.96,94027.0,51.3638,51.398,51.227,51.2612,94027.0
2016-09-29 15:00:00,74.94,75.02,74.78,74.94,111352.0,51.2476,51.3023,51.1381,51.2476,111352.0
2016-09-29 15:30:00,74.94,75.02,74.71,74.74,329623.0,51.2476,51.3023,51.0903,51.1108,329623.0
2016-09-30 09:30:00,75.1,75.32,74.84,74.88,156440.0,51.357,51.5074,51.1792,51.2065,156440.0
2016-09-30 10:00:00,74.88,75.0,74.54,74.54,192115.0,51.2065,51.2886,50.974,50.974,192115.0
2016-09-30 10:30:00,74.55,74.64,74.37,74.45,117425.0,50.9809,51.0424,50.8578,50.9125,117425.0
2016-09-30 11:00:00,74.45,74.77,74.44,74.61,118877.0,50.9125,51.1313,50.9056,51.0219,118877.0
2016-09-30 11:30:00,74.61,74.69,74.47,74.61,89172.0,51.0219,51.0766,50.9262,51.0219,89172.0
2016-09-30 12:00:00,74.61,74.64,74.36,74.37,79500.0,51.0219,51.0424,50.8509,50.8578,79500.0
2016-09-30 12:30:00,74.37,74.38,74.21,74.28,122056.0,50.8578,50.8646,50.7484,50.7962,122056.0
2016-09-30 13:00:00,74.28,74.3,73.94,73.94,117578.0,50.7962,50.8099,50.5637,50.5637,117578.0
2016-09-30 13:30:00,73.94,74.05,73.83,73.83,124495.0,50.5637,50.6389,50.4885,50.4885,124495.0
2016-09-30 14:00:00,73.83,74.25,73.83,74.25,131817.0,50.4885,50.7757,50.4885,50.7757,131817.0
2016-09-30 14:30:00,74.24,74.3,74.06,74.17,122119.0,50.7689,50.8099,50.6458,50.721,122119.0
2016-09-30 15:00:00,74.17,74.38,74.15,74.32,150531.0,50.721,50.8646,50.7073,50.8236,150531.0
2016-09-30 15:30:00,74.32,74.58,74.24,74.26,449888.0,50.8236,51.0014,50.7689,50.7825,449888.0
2016-10-03 09:30:00,74.21,74.21,73.69,73.94,157051.0,50.7484,50.7484,50.3928,50.5637,157051.0
2016-10-03 10:00:00,73.95,73.96,73.4,73.61,165147.0,50.5706,50.5774,50.1944,50.338,165147.0
2016-10-03 10:30:00,73.59,73.71,73.23,73.33,149688.0,50.3244,50.4064,50.0782,50.1466,149688.0
2016-10-03 11:00:00,73.34,73.39,73.03,73.09,126228.0,50.1534,50.1876,49.9414,49.9824,126228.0
2016-10-03 11:30:00,73.09,73.18,72.94,72.95,131052.0,49.9824,50.044,49.8799,49.8867,131052.0
2016-10-03 12:00:00,72.93,73.09,72.88,73.05,69370.0,49.873,49.9824,49.8388,49.9551,69370.0
2016-10-03 12:30:00,73.06,73.44,73.04,73.43,98122.0,49.9619,50.2218,49.9483,50.215,98122.0
2016-10-03 13:00:00,73.43,73.5,73.22,73.22,81824.0,50.215,50.2628,50.0713,50.0713,81824.0
2016-10-03 13:30:00,73.23,73.33,73.17,73.28,80896.0,50.0782,50.1466,50.0372,50.1124,80896.0
2016-10-03 14:00:00,73.27,73.37,73.17,73.31,210282.0,50.1055,50.1739,50.0372,50.1329,210282.0
2016-10-03 14:30:00,73.31,73.34,73.2,73.27,146988.0,50.1329,50.1534,50.0577,50.1055,146988.0
2016-10-03 15:00:00,73.29,73.33,73.2,73.27,170856.0,50.1192,50.1466,50.0577,50.1055,170856.0
2016-10-03 15:30:00,73.26,73.42,73.24,73.27,280050.0,50.0987,50.2081,50.085,50.1055,280050.0
2016-10-04 09:30:00,73.08,73.1,72.72,72.79,135335.0,49.9756,49.9893,49.7294,49.7773,135335.0
2016-10-04 10:00:00,72.79,72.97,72.61,72.69,188872.0,49.7773,49.9004,49.6542,49.7089,188872.0
2016-10-04 10:30:00,72.7,72.73,72.43,72.52,348922.0,49.7157,49.7363,49.5311,49.5927,348922.0
2016-10-04 11:00:00,72.52,72.71,72.41,72.48,224409.0,49.5927,49.7226,49.5174,49.5653,224409.0
2016-10-04 11:30:00,72.48,72.5,72.07,72.15,229734.0,49.5653,49.579,49.2849,49.3396,229734.0
2016-10-04 12:00:00,72.13,72.25,71.97,72.2,138865.0,49.326,49.408,49.2165,49.3738,138865.0
2016-10-04 12:30:00,72.2,72.27,72.04,72.06,125722.0,49.3738,49.4217,49.2644,49.2781,125722.0
2016-10-04 13:00:00,72.05,72.09,71.79,71.85,89529.0,49.2712,49.2986,49.0934,49.1345,89529.0
2016-10-04 13:30:00,71.85,72.03,71.78,71.95,188995.0,49.1345,49.2576,49.0866,49.2029,188995.0
2016-10-04 14:00:00,71.94,72.16,71.9,71.97,152970.0,49.196,49.3465,49.1687,49.2165,152970.0
2016-10-04 14:30:00,71.96,72.04,71.72,71.73,225020.0,49.2097,49.2644,49.0456,49.0524,225020.0
2016-10-04 15:00:00,71.74,72.04,71.7,71.98,209625.0,49.0592,49.2644,49.0319,49.2234,209625.0
2016-10-04 15:30:00,71.98,72.28,71.97,72.15,318171.0,49.2234,49.4285,49.2165,49.3396,318171.0
2016-10-05 09:30:00,72.2,72.64,72.04,72.53,215339.0,49.3738,49.6747,49.2644,49.5995,215339.0
2016-10-05 10:00:00,72.53,72.55,71.65,71.74,187229.0,49.5995,49.6132,48.9977,49.0592,187229.0
2016-10-05 10:30:00,71.72,71.73,71.54,71.56,254066.0,49.0456,49.0524,48.9225,48.9362,254066.0
2016-10-05 11:00:00,71.56,71.63,71.32,71.56,157169.0,48.9362,48.984,48.772,48.9362,157169.0
2016-10-05 11:30:00,71.56,71.67,71.48,71.58,190135.0,48.9362,49.0114,48.8814,48.9498,190135.0
2016-10-05 12:00:00,71.58,71.62,71.5,71.5,100758.0,48.9498,48.9772,48.8951,48.8951,100758.0
2016-10-05 12:30:00,71.51,72.1,71.5,72.09,158309.0,48.902,49.3054,48.8951,49.2986,158309.0
2016-10-05 13:00:00,72.08,72.28,72.04,72.23,174441.0,49.2918,49.4285,49.2644,49.3943,174441.0
2016-10-05 13:30:00,72.23,72.25,72.06,72.12,105508.0,49.3943,49.408,49.2781,49.3191,105508.0
2016-10-05 14:00:00,72.12,72.12,71.77,71.81,150081.0,49.3191,49.3191,49.0798,49.1071,150081.0
2016-10-05 14:30:00,71.8,71.94,71.75,71.82,113967.0,49.1003,49.196,49.0661,49.114,113967.0
2016-10-05 15:00:00,71.81,71.98,71.8,71.93,152976.0,49.1071,49.2234,49.1003,49.1892,152976.0
2016-10-05 15:30:00,71.93,72.04,71.83,71.89,395027.0,49.1892,49.2644,49.1208,49.1618,395027.0
2016-10-06 09:30:00,71.63,72.02,71.35,71.86,113626.0,48.984,49.2507,48.7925,49.1413,113626.0
2016-10-06 10:00:00,71.86,72.1,71.81,72.08,204452.0,49.1413,49.3054,49.1071,49.2918,204452.0
2016-10-06 10:30:00,72.08,72.14,71.87,71.93,134100.0,49.2918,49.3328,49.1481,49.1892,134100.0
2016-10-06 11:00:00,71.91,72.1,71.84,72.04,131561.0,49.1755,49.3054,49.1276,49.2644,131561.0
2016-10-06 11:30:00,72.05,72.14,71.8,72.08,87705.0,49.2712,49.3328,49.1003,49.2918,87705.0
2016-10-06 12:00:00,72.1,72.28,71.99,72.03,132707.0,49.3054,49.4285,49.2302,49.2576,132707.0
2016-10-06 12:30:00,72.01,72.09,71.96,72.04,60958.0,49.2439,49.2986,49.2097,49.2644,60958.0
2016-10-06 13:00:00,72.03,72.08,71.92,71.92,82138.0,49.2576,49.2918,49.1823,49.1823,82138.0
2016-10-06 13:30:00,71.92,72.08,71.92,72.01,77715.0,49.1823,49.2918,49.1823,49.2439,77715.0
2016-10-06 14:00:00,72.01,72.22,71.97,72.21,126346.0,49.2439,49.3875,49.2165,49.3807,126346.0
2016-10-06 14:30:00,72.21,72.22,71.92,71.99,84046.0,49.3807,49.3875,49.1823,49.2302,84046.0
2016-10-06 15:00:00,72.0,72.03,71.91,71.94,100273.0,49.237,49.2576,49.1755,49.196,100273.0
2016-10-06 15:30:00,71.94,71.98,71.83,71.92,256663.0,49.196,49.2234,49.1208,49.1823,256663.0
2016-10-07 09:30:00,72.4,73.1,72.06,72.12,151524.0,49.5106,49.9893,49.2781,49.3191,151524.0
2016-10-07 10:00:00,72.11,72.27,71.79,71.95,98094.0,49.3123,49.4217,49.0934,49.2029,98094.0
2016-10-07 10:30:00,71.93,71.93,71.66,71.73,93859.0,49.1892,49.1892,49.0045,49.0524,93859.0
2016-10-07 11:00:00,71.72,71.93,71.67,71.88,85588.0,49.0456,49.1892,49.0114,49.155,85588.0
2016-10-07 11:30:00,71.87,71.87,71.41,71.61,113162.0,49.1481,49.1481,48.8336,48.9703,113162.0
2016-10-07 12:00:00,71.64,71.73,71.53,71.62,80193.0,48.9909,49.0524,48.9156,48.9772,80193.0
2016-10-07 12:30:00,71.62,71.68,71.52,71.66,75113.0,48.9772,49.0182,48.9088,49.0045,75113.0
2016-10-07 13:00:00,71.67,71.76,71.56,71.76,89060.0,49.0114,49.0729,48.9362,49.0729,89060.0
2016-10-07 13:30:00,71.74,71.89,71.68,71.88,61238.0,49.0592,49.1618,49.0182,49.155,61238.0
2016-10-07 14:00:00,71.89,71.91,71.75,71.81,72656.0,49.1618,49.1755,49.0661,49.1071,72656.0
2016-10-07 14:30:00,71.81,71.85,71.64,71.66,65774.0,49.1071,49.1345,48.9909,49.0045,65774.0
2016-10-07 15:00:00,71.68,71.7,71.58,71.62,98765.0,49.0182,49.0319,48.9498,48.9772,98765.0
2016-10-07 15:30:00,71.63,71.64,71.46,71.49,206212.0,48.984,48.9909,48.8678,48.8883,206212.0
2016-10-10 09:30:00,71.6,71.91,71.39,71.68,154467.0,48.9635,49.1755,48.8199,49.0182,154467.0
2016-10-10 10:00:00,71.69,71.84,71.63,71.83,101179.0,49.0251,49.1276,48.984,49.1208,101179.0
2016-10-10 10:30:00,71.82,71.84,71.44,71.56,76642.0,49.114,49.1276,48.8541,48.9362,76642.0
2016-10-10 11:00:00,71.55,71.83,71.55,71.8,104222.0,48.9293,49.1208,48.9293,49.1003,104222.0
2016-10-10 11:30:00,71.79,71.89,71.78,71.86,52376.0,49.0934,49.1618,49.0866,49.1413,52376.0
2016-10-10 12:00:00,71.86,71.87,71.63,71.75,56600.0,49.1413,49.1481,48.984,49.0661,56600.0
2016-10-10 12:30:00,71.74,71.77,71.7,71.73,58680.0,49.0592,49.0798,49.0319,49.0524,58680.0
2016-10-10 13:00:00,71.73,72.03,71.71,72.01,64560.0,49.0524,49.2576,49.0387,49.2439,64560.0
2016-10-10 13:30:00,72.01,72.11,71.94,72.08,61026.0,49.2439,49.3123,49.196,49.2918,61026.0
2016-10-10 14:00:00,72.08,72.1,71.96,72.03,62890.0,49.2918,49.3054,49.2097,49.2576,62890.0
2016-10-10 14:30:00,72.04,72.31,72.02,72.24,171173.0,49.2644,49.449,49.2507,49.4012,171173.0
2016-10-10 15:00:00,72.24,72.29,72.19,72.19,122063.0,49.4012,49.4354,49.367,49.367,122063.0
2016-10-10 15:30:00,72.19,72.28,72.11,72.22,366321.0,49.367,49.4285,49.3123,49.3875,366321.0
2016-10-11 09:30:00,72.2,72.23,71.57,71.65,154201.0,49.3738,49.3943,48.943,48.9977,154201.0
2016-10-11 10:00:00,71.65,71.76,71.52,71.56,127487.0,48.9977,49.0729,48.9088,48.9362,127487.0
2016-10-11 10:30:00,71.57,71.67,71.5,71.66,88354.0,48.943,49.0114,48.8951,49.0045,88354.0
2016-10-11 11:00:00,71.66,71.68,71.44,71.63,96125.0,49.0045,49.0182,48.8541,48.984,96125.0
2016-10-11 11:30:00,71.63,72.01,71.63,72.0,54328.0,48.984,49.2439,48.984,49.237,54328.0
2016-10-11 12:00:00,72.0,72.28,71.99,72.1,103789.0,49.237,49.4285,49.2302,49.3054,103789.0
2016-10-11 12:30:00,72.1,72.15,71.97,72.0,39077.0,49.3054,49.3396,49.2165,49.237,39077.0
2016-10-11 13:00:00,71.98,71.98,71.69,71.7,67627.0,49.2234,49.2234,49.0251,49.0319,67627.0
2016-10-11 13:30:00,71.71,71.74,71.54,71.55,81834.0,49.0387,49.0592,48.9225,48.9293,81834.0
2016-10-11 14:00:00,71.55,71.73,71.55,71.62,72110.0,48.9293,49.0524,48.9293,48.9772,72110.0
2016-10-11 14:30:00,71.62,71.76,71.6,71.61,98247.0,48.9772,49.0729,48.9635,48.9703,98247.0
2016-10-11 15:00:00,71.6,71.67,71.55,71.56,102833.0,48.9635,49.0114,48.9293,48.9362,102833.0
2016-10-11 15:30:00,71.57,71.7,71.53,71.67,412436.0,48.943,49.0319,48.9156,49.0114,412436.0
2016-10-12 09:30:00,71.72,72.0,71.72,71.83,106747.0,49.0456,49.237,49.0456,49.1208,106747.0
2016-10-12 10:00:00,71.82,72.07,71.71,71.72,73441.0,49.114,49.2849,49.0387,49.0456,73441.0
2016-10-12 10:30:00,71.72,71.99,71.69,71.97,47283.0,49.0456,49.2302,49.0251,49.2165,47283.0
2016-10-12 11:00:00,71.98,71.98,71.8,71.88,49716.0,49.2234,49.2234,49.1003,49.155,49716.0
2016-10-12 11:30:00,71.88,71.96,71.81,71.82,54970.0,49.155,49.2097,49.1071,49.114,54970.0
2016-10-12 12:00:00,71.83,71.91,71.83,71.9,48938.0,49.1208,49.1755,49.1208,49.1687,48938.0
2016-10-12 12:30:00,71.9,71.99,71.8,71.81,47865.0,49.1687,49.2302,49.1003,49.1071,47865.0
2016-10-12 13:00:00,71.8,71.89,71.73,71.86,77477.0,49.1003,49.1618,49.0524,49.1413,77477.0
2016-10-12 13:30:00,71.87,71.97,71.71,71.97,54540.0,49.1481,49.2165,49.0387,49.2165,54540.0
2016-10-12 14:00:00,71.97,72.17,71.85,72.08,106842.0,49.2165,49.3533,49.1345,49.2918,106842.0
2016-10-12 14:30:00,72.09,72.34,72.07,72.17,86724.0,49.2986,49.4696,49.2849,49.3533,86724.0
2016-10-12 15:00:00,72.16,72.25,72.12,72.21,114608.0,49.3465,49.408,49.3191,49.3807,114608.0
2016-10-12 15:30:00,72.21,72.24,72.14,72.15,250134.0,49.3807,49.4012,49.3328,49.3396,250134.0
2016-10-13 09:30:00,72.16,72.55,72.09,72.49,137452.0,49.3465,49.6132,49.2986,49.5721,137452.0
2016-10-13 10:00:00,72.48,72.75,72.46,72.73,154366.0,49.5653,49.7499,49.5516,49.7363,154366.0
2016-10-13 10:30:00,72.72,73.24,72.71,73.23,159524.0,49.7294,50.085,49.7226,50.0782,159524.0
2016-10-13 11:00:00,73.22,73.4,73.04,73.38,227711.0,50.0713,50.1944,49.9483,50.1808,227711.0
2016-10-13 11:30:00,73.38,73.38,73.2,73.23,107631.0,50.1808,50.1808,50.0577,50.0782,107631.0
2016-10-13 12:00:00,73.23,73.65,73.19,73.59,123027.0,50.0782,50.3654,50.0508,50.3244,123027.0
2016-10-13 12:30:00,73.59,73.79,73.58,73.79,117553.0,50.3244,50.4611,50.3175,50.4611,117553.0
2016-10-13 13:00:00,73.78,73.88,73.63,73.64,115612.0,50.4543,50.5227,50.3517,50.3586,115612.0
2016-10-13 13:30:00,73.64,73.76,73.56,73.67,119455.0,50.3586,50.4406,50.3039,50.3791,119455.0
2016-10-13 14:00:00,73.67,73.7,73.39,73.43,123154.0,50.3791,50.3996,50.1876,50.215,123154.0
2016-10-13 14:30:00,73.44,73.58,73.4,73.52,124963.0,50.2218,50.3175,50.1944,50.2765,124963.0
2016-10-13 15:00:00,73.52,73.63,73.47,73.48,114826.0,50.2765,50.3517,50.2423,50.2491,114826.0
2016-10-13 15:30:00,73.48,73.51,73.18,73.33,432674.0,50.2491,50.2697,50.044,50.1466,432674.0
2016-10-14 09:30:00,73.16,73.19,72.78,73.19,122723.0,50.0303,50.0508,49.7705,50.0508,122723.0
2016-10-14 10:00:00,73.21,73.47,73.19,73.33,94314.0,50.0645,50.2423,50.0508,50.1466,94314.0
2016-10-14 10:30:00,73.33,73.43,73.07,73.09,64909.0,50.1466,50.215,49.9688,49.9824,64909.0
2016-10-14 11:00:00,73.08,73.15,72.9,73.06,81294.0,49.9756,50.0235,49.8525,49.9619,81294.0
2016-10-14 11:30:00,73.04,73.1,72.96,73.01,54321.0,49.9483,49.9893,49.8935,49.9277,54321.0
2016-10-14 12:00:00,73.01,73.16,73.0,73.14,37284.0,49.9277,50.0303,49.9209,50.0166,37284.0
2016-10-14 12:30:00,73.15,73.21,73.07,73.1,31160.0,50.0235,50.0645,49.9688,49.9893,31160.0
2016-10-14 13:00:00,73.09,73.16,73.01,73.11,49232.0,49.9824,50.0303,49.9277,49.9961,49232.0
2016-10-14 13:30:00,73.12,73.21,72.89,72.96,88984.0,50.003,50.0645,49.8457,49.8935,88984.0
2016-10-14 14:00:00,72.95,73.03,72.91,72.93,61937.0,49.8867,49.9414,49.8594,49.873,61937.0
2016-10-14 14:30:00,72.94,72.97,72.74,72.77,76631.0,49.8799,49.9004,49.7431,49.7636,76631.0
2016-10-14 15:00:00,72.77,72.81,72.7,72.75,135865.0,49.7636,49.791,49.7157,49.7499,135865.0
2016-10-14 15:30:00,72.75,72.89,72.72,72.77,279916.0,49.7499,49.8457,49.7294,49.7636,279916.0
2016-10-17 09:30:00,73.03,73.3,72.85,72.95,120302.0,49.9414,50.1261,49.8183,49.8867,120302.0
2016-10-17 10:00:00,72.98,73.03,72.67,72.73,82976.0,49.9072,49.9414,49.6952,49.7363,82976.0
2016-10-17 10:30:00,72.73,72.73,72.53,72.58,95510.0,49.7363,49.7363,49.5995,49.6337,95510.0
2016-10-17 11:00:00,72.57,72.72,72.54,72.67,64051.0,49.6268,49.7294,49.6063,49.6952,64051.0
2016-10-17 11:30:00,72.67,72.78,72.66,72.68,58310.0,49.6952,49.7705,49.6884,49.7021,58310.0
2016-10-17 12:00:00,72.69,72.77,72.6,72.62,59183.0,49.7089,49.7636,49.6474,49.661,59183.0
2016-10-17 12:30:00,72.61,72.85,72.6,72.68,51475.0,49.6542,49.8183,49.6474,49.7021,51475.0
2016-10-17 13:00:00,72.69,72.85,72.68,72.77,59885.0,49.7089,49.8183,49.7021,49.7636,59885.0
2016-10-17 13:30:00,72.78,72.78,72.66,72.68,69950.0,49.7705,49.7705,49.6884,49.7021,69950.0
2016-10-17 14:00:00,72.69,72.76,72.65,72.76,80268.0,49.7089,49.7568,49.6816,49.7568,80268.0
2016-10-17 14:30:00,72.76,72.82,72.7,72.78,56385.0,49.7568,49.7978,49.7157,49.7705,56385.0
2016-10-17 15:00:00,72.78,72.8,72.72,72.79,86935.0,49.7705,49.7841,49.7294,49.7773,86935.0
2016-10-17 15:30:00,72.79,72.89,72.76,72.81,228583.0,49.7773,49.8457,49.7568,49.791,228583.0
2016-10-18 09:30:00,73.32,73.72,72.81,72.86,169952.0,50.1397,50.4133,49.791,49.8252,169952.0
2016-10-18 10:00:00,72.87,72.9,72.65,72.78,128525.0,49.832,49.8525,49.6816,49.7705,128525.0
2016-10-18 10:30:00,72.79,72.98,72.7,72.94,106153.0,49.7773,49.9072,49.7157,49.8799,106153.0
2016-10-18 11:00:00,72.95,73.01,72.73,73.0,93544.0,49.8867,49.9277,49.7363,49.9209,93544.0
2016-10-18 11:30:00,73.0,73.17,72.92,73.17,53058.0,49.9209,50.0372,49.8662,50.0372,53058.0
2016-10-18 12:00:00,73.17,73.34,73.17,73.27,52512.0,50.0372,50.1534,50.0372,50.1055,52512.0
2016-10-18 12:30:00,73.28,73.45,73.25,73.25,54925.0,50.1124,50.2286,50.0919,50.0919,54925.0
2016-10-18 13:00:00,73.26,73.42,73.18,73.35,40784.0,50.0987,50.2081,50.044,50.1602,40784.0
2016-10-18 13:30:00,73.35,73.35,73.2,73.25,48496.0,50.1602,50.1602,50.0577,50.0919,48496.0
2016-10-18 14:00:00,73.25,73.41,73.23,73.39,64552.0,50.0919,50.2013,50.0782,50.1876,64552.0
2016-10-18 14:30:00,73.39,73.42,73.25,73.38,65872.0,50.1876,50.2081,50.0919,50.1808,65872.0
2016-10-18 15:00:00,73.38,73.39,73.25,73.32,81656.0,50.1808,50.1876,50.0919,50.1397,81656.0
2016-10-18 15:30:00,73.32,73.4,73.28,73.37,161226.0,50.1397,50.1944,50.1124,50.1739,161226.0
2016-10-19 09:30:00,73.4,73.51,72.91,73.01,129690.0,50.1944,50.2697,49.8594,49.9277,129690.0
2016-10-19 10:00:00,73.01,73.15,72.97,73.02,89306.0,49.9277,50.0235,49.9004,49.9346,89306.0
2016-10-19 10:30:00,73.02,73.2,72.83,73.17,81346.0,49.9346,50.0577,49.8046,50.0372,81346.0
2016-10-19 11:00:00,73.19,73.3,73.15,73.28,58831.0,50.0508,50.1261,50.0235,50.1124,58831.0
2016-10-19 11:30:00,73.28,73.32,73.14,73.2,52273.0,50.1124,50.1397,50.0166,50.0577,52273.0
2016-10-19 12:00:00,73.21,73.21,73.0,73.11,47294.0,50.0645,50.0645,49.9209,49.9961,47294.0
2016-10-19 12:30:00,73.13,73.23,73.04,73.16,46906.0,50.0098,50.0782,49.9483,50.0303,46906.0
2016-10-19 13:00:00,73.17,73.28,73.15,73.22,40440.0,50.0372,50.1124,50.0235,50.0713,40440.0
2016-10-19 13:30:00,73.21,73.3,73.16,73.3,231812.0,50.0645,50.1261,50.0303,50.1261,231812.0
2016-10-19 14:00:00,73.31,73.39,73.26,73.28,67362.0,50.1329,50.1876,50.0987,50.1124,67362.0
2016-10-19 14:30:00,73.29,73.3,73.15,73.28,69092.0,50.1192,50.1261,50.0235,50.1124,69092.0
2016-10-19 15:00:00,73.28,73.47,73.27,73.39,113679.0,50.1124,50.2423,50.1055,50.1876,113679.0
2016-10-19 15:30:00,73.39,73.4,73.18,73.22,172371.0,50.1876,50.1944,50.044,50.0713,172371.0
2016-10-20 09:30:00,73.28,73.47,73.01,73.19,98484.0,50.1124,50.2423,49.9277,50.0508,98484.0
2016-10-20 10:00:00,73.21,73.46,73.17,73.19,114296.0,50.0645,50.2355,50.0372,50.0508,114296.0
2016-10-20 10:30:00,73.18,73.28,73.14,73.19,83567.0,50.044,50.1124,50.0166,50.0508,83567.0
2016-10-20 11:00:00,73.19,73.29,73.13,73.17,56094.0,50.0508,50.1192,50.0098,50.0372,56094.0
2016-10-20 11:30:00,73.17,73.33,73.13,73.31,67994.0,50.0372,50.1466,50.0098,50.1329,67994.0
2016-10-20 12:00:00,73.32,73.39,73.21,73.28,59671.0,50.1397,50.1876,50.0645,50.1124,59671.0
2016-10-20 12:30:00,73.29,73.4,73.29,73.32,33656.0,50.1192,50.1944,50.1192,50.1397,33656.0
2016-10-20 13:00:00,73.33,73.42,73.29,73.35,29136.0,50.1466,50.2081,50.1192,50.1602,29136.0
2016-10-20 13:30:00,73.35,73.36,73.17,73.26,51108.0,50.1602,50.1671,50.0372,50.0987,51108.0
2016-10-20 14:00:00,73.27,73.36,73.24,73.3,36579.0,50.1055,50.1671,50.085,50.1261,36579.0
2016-10-20 14:30:00,73.31,73.34,73.2,73.23,45556.0,50.1329,50.1534,50.0577,50.0782,45556.0
2016-10-20 15:00:00,73.23,73.23,73.09,73.11,69765.0,50.0782,50.0782,49.9824,49.9961,69765.0
2016-10-20 15:30:00,73.11,73.18,73.04,73.1,184868.0,49.9961,50.044,49.9483,49.9893,184868.0
2016-10-21 09:30:00,72.66,73.05,72.61,72.68,248396.0,49.6884,49.9551,49.6542,49.7021,248396.0
2016-10-21 10:00:00,72.68,72.94,72.68,72.87,71606.0,49.7021,49.8799,49.7021,49.832,71606.0
2016-10-21 10:30:00,72.87,73.06,72.85,72.92,77272.0,49.832,49.9619,49.8183,49.8662,77272.0
2016-10-21 11:00:00,72.91,72.93,72.79,72.83,52287.0,49.8594,49.873,49.7773,49.8046,52287.0
2016-10-21 11:30:00,72.84,72.89,72.59,72.59,77971.0,49.8115,49.8457,49.6405,49.6405,77971.0
2016-10-21 12:00:00,72.6,72.68,72.43,72.57,79039.0,49.6474,49.7021,49.5311,49.6268,79039.0
2016-10-21 12:30:00,72.55,72.69,72.5,72.66,52981.0,49.6132,49.7089,49.579,49.6884,52981.0
2016-10-21 13:00:00,72.67,72.87,72.63,72.85,71759.0,49.6952,49.832,49.6679,49.8183,71759.0
2016-10-21 13:30:00,72.85,72.92,72.78,72.9,62829.0,49.8183,49.8662,49.7705,49.8525,62829.0
2016-10-21 14:00:00,72.9,72.92,72.67,72.78,74576.0,49.8525,49.8662,49.6952,49.7705,74576.0
2016-10-21 14:30:00,72.78,72.83,72.75,72.79,48381.0,49.7705,49.8046,49.7499,49.7773,48381.0
2016-10-21 15:00:00,72.79,72.85,72.77,72.8,77125.0,49.7773,49.8183,49.7636,49.7841,77125.0
2016-10-21 15:30:00,72.79,72.92,72.77,72.83,183456.0,49.7773,49.8662,49.7636,49.8046,183456.0
2016-10-24 09:30:00,73.13,73.35,72.96,72.96,138883.0,50.0098,50.1602,49.8935,49.8935,138883.0
2016-10-24 10:00:00,72.97,73.01,72.53,72.68,91218.0,49.9004,49.9277,49.5995,49.7021,91218.0
2016-10-24 10:30:00,72.68,72.9,72.6,72.85,121023.0,49.7021,49.8525,49.6474,49.8183,121023.0
2016-10-24 11:00:00,72.85,72.87,72.74,72.75,125968.0,49.8183,49.832,49.7431,49.7499,125968.0
2016-10-24 11:30:00,72.73,72.88,72.72,72.83,126383.0,49.7363,49.8388,49.7294,49.8046,126383.0
2016-10-24 12:00:00,72.83,72.97,72.83,72.85,109340.0,49.8046,49.9004,49.8046,49.8183,109340.0
2016-10-24 12:30:00,72.85,73.0,72.81,72.95,77221.0,49.8183,49.9209,49.791,49.8867,77221.0
2016-10-24 13:00:00,72.95,73.04,72.87,72.87,84742.0,49.8867,49.9483,49.832,49.832,84742.0
2016-10-24 13:30:00,72.87,72.95,72.79,72.93,78922.0,49.832,49.8867,49.7773,49.873,78922.0
2016-10-24 14:00:00,72.93,73.06,72.9,73.04,109982.0,49.873,49.9619,49.8525,49.9483,109982.0
2016-10-24 14:30:00,73.05,73.13,73.0,73.1,121627.0,49.9551,50.0098,49.9209,49.9893,121627.0
2016-10-24 15:00:00,73.11,73.14,73.04,73.12,112859.0,49.9961,50.0166,49.9483,50.003,112859.0
2016-10-24 15:30:00,73.13,73.17,73.08,73.09,360234.0,50.0098,50.0372,49.9756,49.9824,360234.0
2016-10-25 09:30:00,73.12,73.27,72.94,73.08,159921.0,50.003,50.1055,49.8799,49.9756,159921.0
2016-10-25 10:00:00,73.09,73.17,72.8,73.04,226465.0,49.9824,50.0372,49.7841,49.9483,226465.0
2016-10-25 10:30:00,73.04,73.29,73.0,73.17,124433.0,49.9483,50.1192,49.9209,50.0372,124433.0
2016-10-25 11:00:00,73.18,73.31,73.18,73.31,55851.0,50.044,50.1329,50.044,50.1329,55851.0
2016-10-25 11:30:00,73.31,73.46,73.25,73.26,89102.0,50.1329,50.2355,50.0919,50.0987,89102.0
2016-10-25 12:00:00,73.25,73.25,73.13,73.18,83619.0,50.0919,50.0919,50.0098,50.044,83619.0
2016-10-25 12:30:00,73.18,73.3,73.18,73.27,60549.0,50.044,50.1261,50.044,50.1055,60549.0
2016-10-25 13:00:00,73.25,73.27,73.18,73.18,106354.0,50.0919,50.1055,50.044,50.044,106354.0
2016-10-25 13:30:00,73.19,73.31,73.16,73.26,27938.0,50.0508,50.1329,50.0303,50.0987,27938.0
2016-10-25 14:00:00,73.26,73.29,73.23,73.25,38342.0,50.0987,50.1192,50.0782,50.0919,38342.0
2016-10-25 14:30:00,73.26,73.32,73.25,73.26,57024.0,50.0987,50.1397,50.0919,50.0987,57024.0
2016-10-25 15:00:00,73.27,73.3,73.19,73.28,55195.0,50.1055,50.1261,50.0508,50.1124,55195.0
2016-10-25 15:30:00,73.28,73.42,73.22,73.4,337213.0,50.1124,50.2081,50.0713,50.1944,337213.0
2016-10-26 09:30:00,73.29,73.37,72.89,73.07,108699.0,50.1192,50.1739,49.8457,49.9688,108699.0
2016-10-26 10:00:00,73.05,73.3,73.03,73.26,95493.0,49.9551,50.1261,49.9414,50.0987,95493.0
2016-10-26 10:30:00,73.28,73.68,73.28,73.68,54045.0,50.1124,50.3859,50.1124,50.3859,54045.0
2016-10-26 11:00:00,73.67,73.7,73.27,73.53,50502.0,50.3791,50.3996,50.1055,50.2833,50502.0
2016-10-26 11:30:00,73.52,73.63,73.39,73.47,64905.0,50.2765,50.3517,50.1876,50.2423,64905.0
2016-10-26 12:00:00,73.47,73.69,73.46,73.65,73013.0,50.2423,50.3928,50.2355,50.3654,73013.0
2016-10-26 12:30:00,73.66,73.67,73.37,73.39,58863.0,50.3722,50.3791,50.1739,50.1876,58863.0
2016-10-26 13:00:00,73.39,73.6,73.37,73.57,46292.0,50.1876,50.3312,50.1739,50.3107,46292.0
2016-10-26 13:30:00,73.56,73.61,73.51,73.55,47997.0,50.3039,50.338,50.2697,50.297,47997.0
2016-10-26 14:00:00,73.55,73.74,73.54,73.7,102205.0,50.297,50.4269,50.2902,50.3996,102205.0
2016-10-26 14:30:00,73.69,73.92,73.67,73.9,109108.0,50.3928,50.55,50.3791,50.5364,109108.0
2016-10-26 15:00:00,73.89,73.9,73.77,73.84,143386.0,50.5295,50.5364,50.4475,50.4953,143386.0
2016-10-26 15:30:00,73.85,73.93,73.8,73.85,294368.0,50.5022,50.5569,50.468,50.5022,294368.0
2016-10-27 09:30:00,73.43,73.8,73.19,73.28,115439.0,50.215,50.468,50.0508,50.1124,115439.0
2016-10-27 10:00:00,73.29,73.48,73.05,73.17,93638.0,50.1192,50.2491,49.9551,50.0372,93638.0
2016-10-27 10:30:00,73.17,73.35,73.07,73.12,89731.0,50.0372,50.1602,49.9688,50.003,89731.0
2016-10-27 11:00:00,73.12,73.13,72.94,73.03,99687.0,50.003,50.0098,49.8799,49.9414,99687.0
2016-10-27 11:30:00,73.03,73.17,72.81,73.14,80685.0,49.9414,50.0372,49.791,50.0166,80685.0
2016-10-27 12:00:00,73.14,73.24,73.04,73.04,69368.0,50.0166,50.085,49.9483,49.9483,69368.0
2016-10-27 12:30:00,73.05,73.15,72.97,73.12,70859.0,49.9551,50.0235,49.9004,50.003,70859.0
2016-10-27 13:00:00,73.11,73.27,73.1,73.2,39370.0,49.9961,50.1055,49.9893,50.0577,39370.0
2016-10-27 13:30:00,73.22,73.51,73.22,73.39,41451.0,50.0713,50.2697,50.0713,50.1876,41451.0
2016-10-27 14:00:00,73.39,73.54,73.37,73.45,74667.0,50.1876,50.2902,50.1739,50.2286,74667.0
2016-10-27 14:30:00,73.45,73.49,73.33,73.37,70943.0,50.2286,50.256,50.1466,50.1739,70943.0
2016-10-27 15:00:00,73.38,73.43,73.24,73.43,99964.0,50.1808,50.215,50.085,50.215,99964.0
2016-10-27 15:30:00,73.43,73.46,73.28,73.31,256803.0,50.215,50.2355,50.1124,50.1329,256803.0
2016-10-28 09:30:00,73.38,73.5,73.14,73.34,91829.0,50.1808,50.2628,50.0166,50.1534,91829.0
2016-10-28 10:00:00,73.33,73.41,73.13,73.29,74101.0,50.1466,50.2013,50.0098,50.1192,74101.0
2016-10-28 10:30:00,73.28,73.69,73.27,73.69,69360.0,50.1124,50.3928,50.1055,50.3928,69360.0
2016-10-28 11:00:00,73.71,73.75,73.47,73.55,62727.0,50.4064,50.4338,50.2423,50.297,62727.0
2016-10-28 11:30:00,73.56,73.65,73.48,73.51,38694.0,50.3039,50.3654,50.2491,50.2697,38694.0
2016-10-28 12:00:00,73.52,73.63,73.47,73.61,87686.0,50.2765,50.3517,50.2423,50.338,87686.0
2016-10-28 12:30:00,73.62,73.63,73.51,73.57,40249.0,50.3449,50.3517,50.2697,50.3107,40249.0
2016-10-28 13:00:00,73.57,73.57,72.99,73.27,106781.0,50.3107,50.3107,49.9141,50.1055,106781.0
2016-10-28 13:30:00,73.27,73.37,73.03,73.34,105670.0,50.1055,50.1739,49.9414,50.1534,105670.0
2016-10-28 14:00:00,73.35,73.57,73.28,73.34,121331.0,50.1602,50.3107,50.1124,50.1534,121331.0
2016-10-28 14:30:00,73.33,73.78,73.32,73.73,120987.0,50.1466,50.4543,50.1397,50.4201,120987.0
2016-10-28 15:00:00,73.72,73.73,73.41,73.67,84526.0,50.4133,50.4201,50.2013,50.3791,84526.0
2016-10-28 15:30:00,73.66,73.68,73.34,73.5,249284.0,50.3722,50.3859,50.1534,50.2628,249284.0
2016-10-31 09:30:00,73.98,75.36,73.61,75.3,348962.0,50.5911,51.5348,50.338,51.4937,348962.0
2016-10-31 10:00:00,75.3,75.55,75.19,75.33,240754.0,51.4937,51.6647,51.4185,51.5143,240754.0
2016-10-31 10:30:00,75.34,75.82,75.22,75.76,248545.0,51.5211,51.8493,51.439,51.8083,248545.0
2016-10-31 11:00:00,75.76,75.91,75.44,75.74,517843.0,51.8083,51.9109,51.5895,51.7946,517843.0
2016-10-31 11:30:00,75.74,75.81,75.56,75.56,261108.0,51.7946,51.8425,51.6715,51.6715,261108.0
2016-10-31 12:00:00,75.56,75.57,75.29,75.37,108821.0,51.6715,51.6784,51.4869,51.5416,108821.0
2016-10-31 12:30:00,75.38,75.82,75.38,75.73,136074.0,51.5485,51.8493,51.5485,51.7878,136074.0
2016-10-31 13:00:00,75.74,75.74,75.39,75.4,155981.0,51.7946,51.7946,51.5553,51.5621,155981.0
2016-10-31 13:30:00,75.4,75.42,75.22,75.29,147861.0,51.5621,51.5758,51.439,51.4869,147861.0
2016-10-31 14:00:00,75.29,75.32,75.14,75.19,168531.0,51.4869,51.5074,51.3843,51.4185,168531.0
2016-10-31 14:30:00,75.2,75.26,74.94,75.0,150911.0,51.4254,51.4664,51.2476,51.2886,150911.0
2016-10-31 15:00:00,75.01,75.18,74.76,75.17,213658.0,51.2954,51.4117,51.1245,51.4048,213658.0
2016-10-31 15:30:00,75.17,75.23,75.06,75.22,450997.0,51.4048,51.4459,51.3296,51.439,450997.0
2016-11-01 09:30:00,75.03,75.15,74.42,74.62,121659.0,51.3091,51.3912,50.892,51.0287,121659.0
2016-11-01 10:00:00,74.61,74.67,74.37,74.43,128281.0,51.0219,51.0629,50.8578,50.8988,128281.0
2016-11-01 10:30:00,74.45,74.8,74.43,74.67,91611.0,50.9125,51.1518,50.8988,51.0629,91611.0
2016-11-01 11:00:00,74.68,74.92,74.46,74.46,74586.0,51.0698,51.2339,50.9193,50.9193,74586.0
2016-11-01 11:30:00,74.48,74.6,74.35,74.41,75406.0,50.933,51.0151,50.8441,50.8851,75406.0
2016-11-01 12:00:00,74.41,74.51,74.22,74.44,144392.0,50.8851,50.9535,50.7552,50.9056,144392.0
2016-11-01 12:30:00,74.44,74.55,74.32,74.46,109606.0,50.9056,50.9809,50.8236,50.9193,109606.0
2016-11-01 13:00:00,74.47,74.65,74.44,74.64,112801.0,50.9262,51.0492,50.9056,51.0424,112801.0
2016-11-01 13:30:00,74.65,74.71,74.48,74.7,118579.0,51.0492,51.0903,50.933,51.0834,118579.0
2016-11-01 14:00:00,74.7,75.08,74.67,74.96,247107.0,51.0834,51.3433,51.0629,51.2612,247107.0
2016-11-01 14:30:00,74.96,74.99,74.74,74.76,139401.0,51.2612,51.2818,51.1108,51.1245,139401.0
2016-11-01 15:00:00,74.75,74.8,74.34,74.52,147604.0,51.1176,51.1518,50.8373,50.9603,147604.0
2016-11-01 15:30:00,74.54,74.55,74.2,74.47,395402.0,50.974,50.9809,50.7415,50.9262,395402.0
2016-11-02 09:30:00,74.48,74.53,73.43,73.49,198998.0,50.933,50.9672,50.215,50.256,198998.0
2016-11-02 10:00:00,73.51,73.51,73.1,73.29,227046.0,50.2697,50.2697,49.9893,50.1192,227046.0
2016-11-02 10:30:00,73.29,73.36,73.17,73.29,199260.0,50.1192,50.1671,50.0372,50.1192,199260.0
2016-11-02 11:00:00,73.3,73.33,72.87,72.9,147894.0,50.1261,50.1466,49.832,49.8525,147894.0
2016-11-02 11:30:00,72.9,73.34,72.88,73.34,122293.0,49.8525,50.1534,49.8388,50.1534,122293.0
2016-11-02 12:00:00,73.33,73.77,73.28,73.7,75034.0,50.1466,50.4475,50.1124,50.3996,75034.0
2016-11-02 12:30:00,73.7,73.97,73.62,73.92,91998.0,50.3996,50.5842,50.3449,50.55,91998.0
2016-11-02 13:00:00,73.92,73.93,73.65,73.65,99357.0,50.55,50.5569,50.3654,50.3654,99357.0
2016-11-02 13:30:00,73.66,73.69,73.43,73.63,92129.0,50.3722,50.3928,50.215,50.3517,92129.0
2016-11-02 14:00:00,73.64,73.98,73.56,73.86,183721.0,50.3586,50.5911,50.3039,50.509,183721.0
2016-11-02 14:30:00,73.85,73.99,73.83,73.89,112843.0,50.5022,50.5979,50.4885,50.5295,112843.0
2016-11-02 15:00:00,73.89,74.25,73.86,74.2,138192.0,50.5295,50.7757,50.509,50.7415,138192.0
2016-11-02 15:30:00,74.21,74.33,74.1,74.1,626175.0,50.7484,50.8304,50.6731,50.6731,626175.0
2016-11-03 09:30:00,73.91,74.08,73.48,73.96,138365.0,50.5432,50.6595,50.2491,50.5774,138365.0
2016-11-03 10:00:00,73.99,74.39,73.97,74.27,93120.0,50.5979,50.8714,50.5842,50.7894,93120.0
2016-11-03 10:30:00,74.26,74.34,74.03,74.15,80517.0,50.7825,50.8373,50.6253,50.7073,80517.0
2016-11-03 11:00:00,74.15,74.52,74.15,74.37,67653.0,50.7073,50.9603,50.7073,50.8578,67653.0
2016-11-03 11:30:00,74.36,74.46,74.18,74.2,82557.0,50.8509,50.9193,50.7278,50.7415,82557.0
2016-11-03 12:00:00,74.21,74.37,74.16,74.34,80945.0,50.7484,50.8578,50.7142,50.8373,80945.0
2016-11-03 12:30:00,74.35,74.49,74.29,74.46,117972.0,50.8441,50.9398,50.8031,50.9193,117972.0
2016-11-03 13:00:00,74.46,74.56,74.38,74.48,70304.0,50.9193,50.9877,50.8646,50.933,70304.0
2016-11-03 13:30:00,74.49,74.5,74.13,74.2,78368.0,50.9398,50.9467,50.6936,50.7415,78368.0
2016-11-03 14:00:00,74.2,74.31,74.13,74.26,85890.0,50.7415,50.8167,50.6936,50.7825,85890.0
2016-11-03 14:30:00,74.26,74.39,74.2,74.35,72274.0,50.7825,50.8714,50.7415,50.8441,72274.0
2016-11-03 15:00:00,74.36,74.38,74.16,74.26,83453.0,50.8509,50.8646,50.7142,50.7825,83453.0
2016-11-03 15:30:00,74.26,74.36,74.15,74.36,302667.0,50.7825,50.8509,50.7073,50.8509,302667.0
2016-11-04 09:30:00,74.64,75.17,74.56,74.86,156793.0,51.0424,51.4048,50.9877,51.1929,156793.0
2016-11-04 10:00:00,74.87,74.99,74.46,74.5,127905.0,51.1997,51.2818,50.9193,50.9467,127905.0
2016-11-04 10:30:00,74.48,74.55,74.13,74.25,86444.0,50.933,50.9809,50.6936,50.7757,86444.0
2016-11-04 11:00:00,74.25,74.41,74.12,74.26,89521.0,50.7757,50.8851,50.6868,50.7825,89521.0
2016-11-04 11:30:00,74.27,74.45,74.17,74.45,61887.0,50.7894,50.9125,50.721,50.9125,61887.0
2016-11-04 12:00:00,74.47,74.8,74.37,74.5,71299.0,50.9262,51.1518,50.8578,50.9467,71299.0
2016-11-04 12:30:00,74.5,74.54,74.31,74.31,61496.0,50.9467,50.974,50.8167,50.8167,61496.0
2016-11-04 13:00:00,74.31,74.44,74.29,74.42,55895.0,50.8167,50.9056,50.8031,50.892,55895.0
2016-11-04 13:30:00,74.41,74.55,74.41,74.49,118426.0,50.8851,50.9809,50.8851,50.9398,118426.0
2016-11-04 14:00:00,74.49,74.52,74.37,74.39,132779.0,50.9398,50.9603,50.8578,50.8714,132779.0
2016-11-04 14:30:00,74.4,74.43,74.31,74.37,98952.0,50.8783,50.8988,50.8167,50.8578,98952.0
2016-11-04 15:00:00,74.36,74.36,74.13,74.19,113037.0,50.8509,50.8509,50.6936,50.7347,113037.0
2016-11-04 15:30:00,74.19,74.19,73.78,73.8,352626.0,50.7347,50.7347,50.4543,50.468,352626.0
2016-11-07 09:30:00,74.22,74.39,73.58,73.61,190361.0,50.7552,50.8714,50.3175,50.338,190361.0
2016-11-07 10:00:00,73.62,73.63,73.01,73.08,198860.0,50.3449,50.3517,49.9277,49.9756,198860.0
2016-11-07 10:30:00,73.09,73.61,73.09,73.4,196010.0,49.9824,50.338,49.9824,50.1944,196010.0
2016-11-07 11:00:00,73.39,73.63,73.37,73.38,134505.0,50.1876,50.3517,50.1739,50.1808,134505.0
2016-11-07 11:30:00,73.39,73.65,73.38,73.6,104322.0,50.1876,50.3654,50.1808,50.3312,104322.0
2016-11-07 12:00:00,73.6,74.0,73.49,74.0,168671.0,50.3312,50.6047,50.256,50.6047,168671.0
2016-11-07 12:30:00,73.99,73.99,73.86,73.89,45130.0,50.5979,50.5979,50.509,50.5295,45130.0
2016-11-07 13:00:00,73.9,74.05,73.9,73.98,62979.0,50.5364,50.6389,50.5364,50.5911,62979.0
2016-11-07 13:30:00,73.98,74.1,73.97,74.03,95797.0,50.5911,50.6731,50.5842,50.6253,95797.0
2016-11-07 14:00:00,74.03,74.18,73.92,74.18,168707.0,50.6253,50.7278,50.55,50.7278,168707.0
2016-11-07 14:30:00,74.18,74.38,74.11,74.21,80497.0,50.7278,50.8646,50.68,50.7484,80497.0
2016-11-07 15:00:00,74.21,74.47,74.21,74.41,113848.0,50.7484,50.9262,50.7484,50.8851,113848.0
2016-11-07 15:30:00,74.41,74.74,74.41,74.71,303941.0,50.8851,51.1108,50.8851,51.0903,303941.0
2016-11-08 09:30:00,74.86,75.43,74.69,75.26,128250.0,51.1929,51.5826,51.0766,51.4664,128250.0
2016-11-08 10:00:00,75.28,75.3,74.95,75.04,69613.0,51.4801,51.4937,51.2544,51.3159,69613.0
2016-11-08 10:30:00,75.04,75.09,74.76,74.93,78631.0,51.3159,51.3501,51.1245,51.2407,78631.0
2016-11-08 11:00:00,74.93,75.43,74.86,75.31,130699.0,51.2407,51.5826,51.1929,51.5006,130699.0
2016-11-08 11:30:00,75.29,75.55,75.28,75.5,79897.0,51.4869,51.6647,51.4801,51.6305,79897.0
2016-11-08 12:00:00,75.5,75.58,75.39,75.46,49803.0,51.6305,51.6852,51.5553,51.6032,49803.0
2016-11-08 12:30:00,75.47,75.51,75.34,75.45,44978.0,51.61,51.6374,51.5211,51.5963,44978.0
2016-11-08 13:00:00,75.44,75.47,75.14,75.36,52443.0,51.5895,51.61,51.3843,51.5348,52443.0
2016-11-08 13:30:00,75.39,75.46,75.35,75.43,63308.0,51.5553,51.6032,51.5279,51.5826,63308.0
2016-11-08 14:00:00,75.44,75.56,75.37,75.49,71860.0,51.5895,51.6715,51.5416,51.6237,71860.0
2016-11-08 14:30:00,75.49,75.68,75.41,75.64,87183.0,51.6237,51.7536,51.569,51.7263,87183.0
2016-11-08 15:00:00,75.63,75.81,75.59,75.77,127273.0,51.7194,51.8425,51.6921,51.8152,127273.0
2016-11-08 15:30:00,75.78,75.8,75.45,75.5,399307.0,51.822,51.8357,51.5963,51.6305,399307.0
2016-11-09 09:30:00,74.05,74.25,73.13,73.63,289663.0,50.6389,50.7757,50.0098,50.3517,289663.0
2016-11-09 10:00:00,73.61,73.77,73.41,73.49,214973.0,50.338,50.4475,50.2013,50.256,214973.0
2016-11-09 10:30:00,73.48,73.66,73.34,73.41,111014.0,50.2491,50.3722,50.1534,50.2013,111014.0
2016-11-09 11:00:00,73.42,73.65,73.28,73.63,112696.0,50.2081,50.3654,50.1124,50.3517,112696.0
2016-11-09 11:30:00,73.65,73.87,73.42,73.87,118797.0,50.3654,50.5158,50.2081,50.5158,118797.0
2016-11-09 12:00:00,73.87,73.94,73.44,73.67,176604.0,50.5158,50.5637,50.2218,50.3791,176604.0
2016-11-09 12:30:00,73.68,73.95,73.66,73.93,134463.0,50.3859,50.5706,50.3722,50.5569,134463.0
2016-11-09 13:00:00,73.92,74.02,73.17,73.21,125850.0,50.55,50.6184,50.0372,50.0645,125850.0
2016-11-09 13:30:00,73.23,73.54,73.23,73.4,121805.0,50.0782,50.2902,50.0782,50.1944,121805.0
2016-11-09 14:00:00,73.4,73.49,73.06,73.14,197211.0,50.1944,50.256,49.9619,50.0166,197211.0
2016-11-09 14:30:00,73.14,73.36,73.1,73.3,155816.0,50.0166,50.1671,49.9893,50.1261,155816.0
2016-11-09 15:00:00,73.31,73.63,73.31,73.59,155540.0,50.1329,50.3517,50.1329,50.3244,155540.0
2016-11-09 15:30:00,73.57,73.62,73.09,73.2,359311.0,50.3107,50.3449,49.9824,50.0577,359311.0
2016-11-10 09:30:00,72.86,72.88,70.88,71.03,418726.0,49.8252,49.8388,48.4711,48.5737,418726.0
2016-11-10 10:00:00,71.01,71.03,70.56,70.95,341716.0,48.56,48.5737,48.2523,48.519,341716.0
2016-11-10 10:30:00,70.97,71.49,70.78,71.18,191368.0,48.5327,48.8883,48.4028,48.6763,191368.0
2016-11-10 11:00:00,71.2,71.32,70.79,71.29,191578.0,48.69,48.772,48.4096,48.7515,191578.0
2016-11-10 11:30:00,71.32,71.72,71.28,71.5,256261.0,48.772,49.0456,48.7447,48.8951,256261.0
2016-11-10 12:00:00,71.46,71.64,71.4,71.6,350761.0,48.8678,48.9909,48.8267,48.9635,350761.0
2016-11-10 12:30:00,71.59,71.76,71.39,71.65,183909.0,48.9567,49.0729,48.8199,48.9977,183909.0
2016-11-10 13:00:00,71.66,71.88,71.56,71.78,296453.0,49.0045,49.155,48.9362,49.0866,296453.0
2016-11-10 13:30:00,71.77,71.78,71.2,71.47,119031.0,49.0798,49.0866,48.69,48.8746,119031.0
2016-11-10 14:00:00,71.47,71.55,71.06,71.08,116856.0,48.8746,48.9293,48.5942,48.6079,116856.0
2016-11-10 14:30:00,71.08,71.16,70.86,71.05,128606.0,48.6079,48.6626,48.4575,48.5874,128606.0
2016-11-10 15:00:00,71.05,71.26,71.03,71.16,154560.0,48.5874,48.731,48.5737,48.6626,154560.0
2016-11-10 15:30:00,71.16,71.28,71.06,71.14,518207.0,48.6626,48.7447,48.5942,48.6489,518207.0
2016-11-11 09:30:00,71.19,71.75,71.05,71.07,180497.0,48.6831,49.0661,48.5874,48.6011,180497.0
2016-11-11 10:00:00,71.06,71.09,70.56,70.8,199688.0,48.5942,48.6147,48.2523,48.4164,199688.0
2016-11-11 10:30:00,70.82,71.19,70.73,70.85,130312.0,48.4301,48.6831,48.3686,48.4506,130312.0
2016-11-11 11:00:00,70.87,70.94,70.76,70.9,148728.0,48.4643,48.5122,48.3891,48.4848,148728.0
2016-11-11 11:30:00,70.9,71.27,70.78,71.27,146917.0,48.4848,48.7378,48.4028,48.7378,146917.0
2016-11-11 12:00:00,71.26,71.42,71.1,71.36,122882.0,48.731,48.8404,48.6216,48.7994,122882.0
2016-11-11 12:30:00,71.36,71.4,71.11,71.16,80947.0,48.7994,48.8267,48.6284,48.6626,80947.0
2016-11-11 13:00:00,71.16,71.16,70.82,70.9,81744.0,48.6626,48.6626,48.4301,48.4848,81744.0
2016-11-11 13:30:00,70.9,70.98,70.78,70.79,101677.0,48.4848,48.5395,48.4028,48.4096,101677.0
2016-11-11 14:00:00,70.78,71.0,70.77,70.95,135171.0,48.4028,48.5532,48.3959,48.519,135171.0
2016-11-11 14:30:00,70.95,71.04,70.64,70.65,192272.0,48.519,48.5806,48.307,48.3139,192272.0
2016-11-11 15:00:00,70.63,70.85,70.61,70.73,97742.0,48.3002,48.4506,48.2865,48.3686,97742.0
2016-11-11 15:30:00,70.74,70.87,70.71,70.76,350089.0,48.3754,48.4643,48.3549,48.3891,350089.0
2016-11-14 09:30:00,70.51,70.64,69.56,70.16,374399.0,48.2181,48.307,47.5685,47.9788,374399.0
2016-11-14 10:00:00,70.19,70.26,69.51,69.61,143510.0,47.9993,48.0472,47.5343,47.6027,143510.0
2016-11-14 10:30:00,69.65,69.97,69.53,69.94,146680.0,47.63,47.8488,47.5479,47.8283,146680.0
2016-11-14 11:00:00,69.94,70.15,69.84,69.93,169221.0,47.8283,47.9719,47.7599,47.8215,169221.0
2016-11-14 11:30:00,69.95,70.02,69.84,69.87,136578.0,47.8352,47.883,47.7599,47.7805,136578.0
2016-11-14 12:00:00,69.88,70.0,69.86,69.99,83194.0,47.7873,47.8694,47.7736,47.8625,83194.0
2016-11-14 12:30:00,69.99,70.21,69.96,70.19,170414.0,47.8625,48.013,47.842,47.9993,170414.0
2016-11-14 13:00:00,70.17,70.17,69.85,69.87,99325.0,47.9856,47.9856,47.7668,47.7805,99325.0
2016-11-14 13:30:00,69.88,70.1,69.81,70.05,124669.0,47.7873,47.9377,47.7394,47.9035,124669.0
2016-11-14 14:00:00,70.04,70.22,70.01,70.18,132434.0,47.8967,48.0198,47.8762,47.9924,132434.0
2016-11-14 14:30:00,70.18,70.18,69.93,70.03,153947.0,47.9924,47.9924,47.8215,47.8899,153947.0
2016-11-14 15:00:00,70.03,70.17,69.98,70.1,273285.0,47.8899,47.9856,47.8557,47.9377,273285.0
2016-11-14 15:30:00,70.11,70.19,69.99,70.0,538477.0,47.9446,47.9993,47.8625,47.8694,538477.0
2016-11-15 09:30:00,70.34,70.96,70.34,70.72,219079.0,48.1019,48.5258,48.1019,48.3617,219079.0
2016-11-15 10:00:00,70.75,71.15,70.62,71.04,234708.0,48.3822,48.6558,48.2933,48.5806,234708.0
2016-11-15 10:30:00,71.04,71.2,70.81,71.19,173478.0,48.5806,48.69,48.4233,48.6831,173478.0
2016-11-15 11:00:00,71.2,71.2,70.93,71.07,145989.0,48.69,48.69,48.5053,48.6011,145989.0
2016-11-15 11:30:00,71.06,71.44,70.83,71.29,177575.0,48.5942,48.8541,48.4369,48.7515,177575.0
2016-11-15 12:00:00,71.3,71.43,71.14,71.35,136566.0,48.7584,48.8473,48.6489,48.7925,136566.0
2016-11-15 12:30:00,71.36,71.41,71.16,71.22,126231.0,48.7994,48.8336,48.6626,48.7036,126231.0
2016-11-15 13:00:00,71.22,71.39,71.19,71.36,136730.0,48.7036,48.8199,48.6831,48.7994,136730.0
2016-11-15 13:30:00,71.36,71.38,71.25,71.31,165928.0,48.7994,48.8131,48.7242,48.7652,165928.0
2016-11-15 14:00:00,71.31,71.32,71.08,71.2,194374.0,48.7652,48.772,48.6079,48.69,194374.0
2016-11-15 14:30:00,71.19,71.27,71.16,71.23,213460.0,48.6831,48.7378,48.6626,48.7105,213460.0
2016-11-15 15:00:00,71.23,71.37,71.17,71.3,387315.0,48.7105,48.8062,48.6695,48.7584,387315.0
2016-11-15 15:30:00,71.29,71.31,71.11,71.25,691806.0,48.7515,48.7652,48.6284,48.7242,691806.0
2016-11-16 09:30:00,71.44,71.68,71.17,71.35,224197.0,48.8541,49.0182,48.6695,48.7925,224197.0
2016-11-16 10:00:00,71.37,71.67,71.25,71.33,181300.0,48.8062,49.0114,48.7242,48.7789,181300.0
2016-11-16 10:30:00,71.33,71.36,71.14,71.3,110988.0,48.7789,48.7994,48.6489,48.7584,110988.0
2016-11-16 11:00:00,71.28,71.28,71.08,71.13,90268.0,48.7447,48.7447,48.6079,48.6421,90268.0
2016-11-16 11:30:00,71.12,71.29,71.09,71.2,83924.0,48.6353,48.7515,48.6147,48.69,83924.0
2016-11-16 12:00:00,71.18,71.19,70.78,70.98,198220.0,48.6763,48.6831,48.4028,48.5395,198220.0
2016-11-16 12:30:00,70.96,70.99,70.8,70.86,126294.0,48.5258,48.5464,48.4164,48.4575,126294.0
2016-11-16 13:00:00,70.85,70.97,70.81,70.91,107811.0,48.4506,48.5327,48.4233,48.4917,107811.0
2016-11-16 13:30:00,70.92,70.98,70.83,70.86,137768.0,48.4985,48.5395,48.4369,48.4575,137768.0
2016-11-16 14:00:00,70.86,70.97,70.78,70.95,168923.0,48.4575,48.5327,48.4028,48.519,168923.0
2016-11-16 14:30:00,70.95,70.98,70.9,70.94,119818.0,48.519,48.5395,48.4848,48.5122,119818.0
2016-11-16 15:00:00,70.93,71.03,70.88,71.02,238168.0,48.5053,48.5737,48.4711,48.5669,238168.0
2016-11-16 15:30:00,71.01,71.2,70.96,71.05,551438.0,48.56,48.69,48.5258,48.5874,551438.0
2016-11-17 09:30:00,70.77,71.53,70.68,71.18,144138.0,48.3959,48.9156,48.3344,48.6763,144138.0
2016-11-17 10:00:00,71.19,71.25,71.02,71.13,171646.0,48.6831,48.7242,48.5669,48.6421,171646.0
2016-11-17 10:30:00,71.14,71.26,71.08,71.18,167081.0,48.6489,48.731,48.6079,48.6763,167081.0
2016-11-17 11:00:00,71.18,71.19,71.01,71.1,156346.0,48.6763,48.6831,48.56,48.6216,156346.0
2016-11-17 11:30:00,71.1,71.17,71.05,71.16,196520.0,48.6216,48.6695,48.5874,48.6626,196520.0
2016-11-17 12:00:00,71.16,71.41,71.14,71.28,197681.0,48.6626,48.8336,48.6489,48.7447,197681.0
2016-11-17 12:30:00,71.28,71.33,71.16,71.2,93982.0,48.7447,48.7789,48.6626,48.69,93982.0
2016-11-17 13:00:00,71.2,71.29,71.16,71.23,130993.0,48.69,48.7515,48.6626,48.7105,130993.0
2016-11-17 13:30:00,71.23,71.26,71.16,71.17,90340.0,48.7105,48.731,48.6626,48.6695,90340.0
2016-11-17 14:00:00,71.18,71.18,71.08,71.13,231080.0,48.6763,48.6763,48.6079,48.6421,231080.0
2016-11-17 14:30:00,71.13,71.14,70.99,71.07,124956.0,48.6421,48.6489,48.5464,48.6011,124956.0
2016-11-17 15:00:00,71.08,71.08,70.96,71.05,243030.0,48.6079,48.6079,48.5258,48.5874,243030.0
2016-11-17 15:30:00,71.05,71.07,70.98,70.99,306592.0,48.5874,48.6011,48.5395,48.5464,306592.0
2016-11-18 09:30:00,71.06,71.42,71.05,71.39,324494.0,48.5942,48.8404,48.5874,48.8199,324494.0
2016-11-18 10:00:00,71.36,71.43,70.89,70.94,221490.0,48.7994,48.8473,48.478,48.5122,221490.0
2016-11-18 10:30:00,70.94,71.04,70.79,70.98,124457.0,48.5122,48.5806,48.4096,48.5395,124457.0
2016-11-18 11:00:00,70.98,71.1,70.93,70.94,110284.0,48.5395,48.6216,48.5053,48.5122,110284.0
2016-11-18 11:30:00,70.94,71.01,70.81,70.89,76587.0,48.5122,48.56,48.4233,48.478,76587.0
2016-11-18 12:00:00,70.89,70.9,70.71,70.71,83849.0,48.478,48.4848,48.3549,48.3549,83849.0
2016-11-18 12:30:00,70.71,70.75,70.63,70.7,58223.0,48.3549,48.3822,48.3002,48.348,58223.0
2016-11-18 13:00:00,70.7,70.75,70.6,70.68,105058.0,48.348,48.3822,48.2797,48.3344,105058.0
2016-11-18 13:30:00,70.67,70.74,70.58,70.67,87261.0,48.3275,48.3754,48.266,48.3275,87261.0
2016-11-18 14:00:00,70.68,70.71,70.54,70.65,130803.0,48.3344,48.3549,48.2386,48.3139,130803.0
2016-11-18 14:30:00,70.65,70.72,70.57,70.71,112869.0,48.3139,48.3617,48.2591,48.3549,112869.0
2016-11-18 15:00:00,70.71,71.11,70.7,71.11,138272.0,48.3549,48.6284,48.348,48.6284,138272.0
2016-11-18 15:30:00,71.11,71.19,71.04,71.16,452221.0,48.6284,48.6831,48.5806,48.6626,452221.0
2016-11-21 09:30:00,71.39,71.75,71.3,71.46,132906.0,48.8199,49.0661,48.7584,48.8678,132906.0
2016-11-21 10:00:00,71.46,71.84,71.41,71.77,144810.0,48.8678,49.1276,48.8336,49.0798,144810.0
2016-11-21 10:30:00,71.77,71.93,71.73,71.73,99311.0,49.0798,49.1892,49.0524,49.0524,99311.0
2016-11-21 11:00:00,71.72,71.93,71.65,71.73,91516.0,49.0456,49.1892,48.9977,49.0524,91516.0
2016-11-21 11:30:00,71.75,71.9,71.73,71.86,76192.0,49.0661,49.1687,49.0524,49.1413,76192.0
2016-11-21 12:00:00,71.86,72.0,71.86,71.88,77218.0,49.1413,49.237,49.1413,49.155,77218.0
2016-11-21 12:30:00,71.89,71.95,71.79,71.9,59765.0,49.1618,49.2029,49.0934,49.1687,59765.0
2016-11-21 13:00:00,71.91,71.93,71.79,71.81,53257.0,49.1755,49.1892,49.0934,49.1071,53257.0
2016-11-21 13:30:00,71.81,71.95,71.71,71.9,106932.0,49.1071,49.2029,49.0387,49.1687,106932.0
2016-11-21 14:00:00,71.89,71.93,71.82,71.83,91672.0,49.1618,49.1892,49.114,49.1208,91672.0
2016-11-21 14:30:00,71.83,71.91,71.79,71.84,93172.0,49.1208,49.1755,49.0934,49.1276,93172.0
2016-11-21 15:00:00,71.84,72.11,71.83,72.09,187616.0,49.1276,49.3123,49.1208,49.2986,187616.0
2016-11-21 15:30:00,72.08,72.25,72.02,72.23,389277.0,49.2918,49.408,49.2507,49.3943,389277.0
2016-11-22 09:30:00,72.1,72.53,72.07,72.34,188374.0,49.3054,49.5995,49.2849,49.4696,188374.0
2016-11-22 10:00:00,72.31,72.5,72.24,72.38,117489.0,49.449,49.579,49.4012,49.4969,117489.0
2016-11-22 10:30:00,72.4,72.55,72.34,72.5,241681.0,49.5106,49.6132,49.4696,49.579,241681.0
2016-11-22 11:00:00,72.51,72.56,72.42,72.5,166850.0,49.5858,49.62,49.5243,49.579,166850.0
2016-11-22 11:30:00,72.5,72.54,72.43,72.49,191930.0,49.579,49.6063,49.5311,49.5721,191930.0
2016-11-22 12:00:00,72.49,72.8,72.48,72.75,88051.0,49.5721,49.7841,49.5653,49.7499,88051.0
2016-11-22 12:30:00,72.76,72.77,72.64,72.71,81700.0,49.7568,49.7636,49.6747,49.7226,81700.0
2016-11-22 13:00:00,72.71,72.78,72.6,72.69,69567.0,49.7226,49.7705,49.6474,49.7089,69567.0
2016-11-22 13:30:00,72.69,72.85,72.64,72.84,114256.0,49.7089,49.8183,49.6747,49.8115,114256.0
2016-11-22 14:00:00,72.83,72.88,72.75,72.85,165999.0,49.8046,49.8388,49.7499,49.8183,165999.0
2016-11-22 14:30:00,72.84,73.02,72.84,72.87,159700.0,49.8115,49.9346,49.8115,49.832,159700.0
2016-11-22 15:00:00,72.87,73.15,72.86,73.14,193731.0,49.832,50.0235,49.8252,50.0166,193731.0
2016-11-22 15:30:00,73.13,73.34,73.11,73.2,945249.0,50.0098,50.1534,49.9961,50.0577,945249.0
2016-11-23 09:30:00,72.47,73.29,72.47,72.81,251044.0,49.5585,50.1192,49.5585,49.791,251044.0
2016-11-23 10:00:00,72.85,72.94,72.55,72.63,160119.0,49.8183,49.8799,49.6132,49.6679,160119.0
2016-11-23 10:30:00,72.62,72.84,72.62,72.75,166969.0,49.661,49.8115,49.661,49.7499,166969.0
2016-11-23 11:00:00,72.74,72.77,72.68,72.72,229763.0,49.7431,49.7636,49.7021,49.7294,229763.0
2016-11-23 11:30:00,72.71,72.82,72.64,72.66,198065.0,49.7226,49.7978,49.6747,49.6884,198065.0
2016-11-23 12:00:00,72.66,72.75,72.57,72.74,152606.0,49.6884,49.7499,49.6268,49.7431,152606.0
2016-11-23 12:30:00,72.74,73.14,72.7,73.0,268900.0,49.7431,50.0166,49.7157,49.9209,268900.0
2016-11-23 13:00:00,73.0,73.01,72.84,72.92,118633.0,49.9209,49.9277,49.8115,49.8662,118633.0
2016-11-23 13:30:00,72.91,72.99,72.87,72.93,119917.0,49.8594,49.9141,49.832,49.873,119917.0
2016-11-23 14:00:00,72.92,73.04,72.89,73.0,195377.0,49.8662,49.9483,49.8457,49.9209,195377.0
2016-11-23 14:30:00,73.0,73.05,72.93,73.01,129245.0,49.9209,49.9551,49.873,49.9277,129245.0
2016-11-23 15:00:00,73.02,73.05,72.88,72.95,248293.0,49.9346,49.9551,49.8388,49.8867,248293.0
2016-11-23 15:30:00,72.94,73.02,72.86,72.87,409333.0,49.8799,49.9346,49.8252,49.832,409333.0
2016-11-25 09:30:00,73.01,73.89,73.01,73.86,161423.0,49.9277,50.5295,49.9277,50.509,161423.0
2016-11-25 10:00:00,73.87,74.08,73.78,74.08,212505.0,50.5158,50.6595,50.4543,50.6595,212505.0
2016-11-25 10:30:00,74.07,74.39,74.05,74.3,138911.0,50.6526,50.8714,50.6389,50.8099,138911.0
2016-11-25 11:00:00,74.29,74.32,74.11,74.2,147350.0,50.8031,50.8236,50.68,50.7415,147350.0
2016-11-25 11:30:00,74.19,74.2,73.71,73.71,102829.0,50.7347,50.7415,50.4064,50.4064,102829.0
2016-11-25 12:00:00,73.72,73.8,73.67,73.67,105738.0,50.4133,50.468,50.3791,50.3791,105738.0
2016-11-25 12:30:00,73.68,73.95,73.67,73.93,182597.0,50.3859,50.5706,50.3791,50.5569,182597.0
2016-11-28 09:30:00,74.14,74.62,74.12,74.54,101119.0,50.7005,51.0287,50.6868,50.974,101119.0
2016-11-28 10:00:00,74.54,74.79,74.49,74.74,93065.0,50.974,51.145,50.9398,51.1108,93065.0
2016-11-28 10:30:00,74.74,75.09,74.74,75.07,170312.0,51.1108,51.3501,51.1108,51.3365,170312.0
2016-11-28 11:00:00,75.08,75.28,74.97,75.05,194828.0,51.3433,51.4801,51.2681,51.3228,194828.0
2016-11-28 11:30:00,75.05,75.05,74.79,74.93,85589.0,51.3228,51.3228,51.145,51.2407,85589.0
2016-11-28 12:00:00,74.93,75.09,74.89,75.08,95003.0,51.2407,51.3501,51.2134,51.3433,95003.0
2016-11-28 12:30:00,75.08,75.14,75.01,75.13,82411.0,51.3433,51.3843,51.2954,51.3775,82411.0
2016-11-28 13:00:00,75.13,75.25,75.09,75.09,77420.0,51.3775,51.4596,51.3501,51.3501,77420.0
2016-11-28 13:30:00,75.06,75.14,75.01,75.12,94592.0,51.3296,51.3843,51.2954,51.3707,94592.0
2016-11-28 14:00:00,75.12,75.22,75.07,75.14,127038.0,51.3707,51.439,51.3365,51.3843,127038.0
2016-11-28 14:30:00,75.14,75.3,75.12,75.3,114329.0,51.3843,51.4937,51.3707,51.4937,114329.0
2016-11-28 15:00:00,75.29,75.33,75.18,75.28,147966.0,51.4869,51.5143,51.4117,51.4801,147966.0
2016-11-28 15:30:00,75.28,75.32,75.14,75.17,424546.0,51.4801,51.5074,51.3843,51.4048,424546.0
2016-11-29 09:30:00,74.84,75.57,74.75,75.52,210071.0,51.1792,51.6784,51.1176,51.6442,210071.0
2016-11-29 10:00:00,75.53,75.75,75.28,75.36,198014.0,51.651,51.8015,51.4801,51.5348,198014.0
2016-11-29 10:30:00,75.36,75.53,75.22,75.47,114581.0,51.5348,51.651,51.439,51.61,114581.0
2016-11-29 11:00:00,75.48,75.78,75.45,75.74,108473.0,51.6168,51.822,51.5963,51.7946,108473.0
2016-11-29 11:30:00,75.74,75.75,75.52,75.56,78228.0,51.7946,51.8015,51.6442,51.6715,78228.0
2016-11-29 12:00:00,75.56,75.61,75.26,75.39,83759.0,51.6715,51.7057,51.4664,51.5553,83759.0
2016-11-29 12:30:00,75.4,75.52,75.34,75.5,119650.0,51.5621,51.6442,51.5211,51.6305,119650.0
2016-11-29 13:00:00,75.5,75.73,75.48,75.72,108395.0,51.6305,51.7878,51.6168,51.781,108395.0
2016-11-29 13:30:00,75.71,75.88,75.66,75.83,131881.0,51.7741,51.8904,51.7399,51.8562,131881.0
2016-11-29 14:00:00,75.83,75.87,75.7,75.79,151059.0,51.8562,51.8835,51.7673,51.8288,151059.0
2016-11-29 14:30:00,75.79,76.18,75.75,76.18,271081.0,51.8288,52.0955,51.8015,52.0955,271081.0
2016-11-29 15:00:00,76.18,76.3,76.07,76.22,287129.0,52.0955,52.1776,52.0203,52.1229,287129.0
2016-11-29 15:30:00,76.21,76.22,76.01,76.14,543595.0,52.116,52.1229,51.9793,52.0682,543595.0
2016-11-30 09:30:00,74.64,74.67,73.84,74.15,248993.0,51.5299,51.5506,50.9776,51.1916,248993.0
2016-11-30 10:00:00,74.15,74.62,74.09,74.45,190687.0,51.1916,51.5161,51.1502,51.3987,190687.0
2016-11-30 10:30:00,74.47,74.76,74.47,74.52,182752.0,51.4126,51.6128,51.4126,51.4471,182752.0
2016-11-30 11:00:00,74.52,74.52,73.89,73.89,147726.0,51.4471,51.4471,51.0121,51.0121,147726.0
2016-11-30 11:30:00,73.89,73.99,73.64,73.97,208873.0,51.0121,51.0812,50.8395,51.0674,208873.0
2016-11-30 12:00:00,73.98,74.09,73.78,73.79,120999.0,51.0743,51.1502,50.9362,50.9431,120999.0
2016-11-30 12:30:00,73.78,73.84,73.56,73.74,105544.0,50.9362,50.9776,50.7843,50.9086,105544.0
2016-11-30 13:00:00,73.73,73.85,73.7,73.74,87341.0,50.9017,50.9845,50.881,50.9086,87341.0
2016-11-30 13:30:00,73.74,73.77,73.6,73.7,84450.0,50.9086,50.9293,50.8119,50.881,84450.0
2016-11-30 14:00:00,73.72,73.77,73.57,73.66,121497.0,50.8948,50.9293,50.7912,50.8533,121497.0
2016-11-30 14:30:00,73.65,73.68,73.52,73.58,133824.0,50.8464,50.8672,50.7567,50.7981,133824.0
2016-11-30 15:00:00,73.59,73.78,73.53,73.76,158298.0,50.805,50.9362,50.7636,50.9224,158298.0
2016-11-30 15:30:00,73.76,73.76,73.27,73.33,594473.0,50.9224,50.9224,50.5841,50.6255,594473.0
2016-12-01 09:30:00,72.93,73.06,72.59,72.92,196162.0,50.3494,50.4391,50.1146,50.3425,196162.0
2016-12-01 10:00:00,72.89,72.9,72.2,72.31,396760.0,50.3218,50.3287,49.8454,49.9213,396760.0
2016-12-01 10:30:00,72.31,72.82,72.31,72.82,196458.0,49.9213,50.2734,49.9213,50.2734,196458.0
2016-12-01 11:00:00,72.82,72.83,72.55,72.57,100757.0,50.2734,50.2803,50.087,50.1008,100757.0
2016-12-01 11:30:00,72.58,72.88,72.46,72.79,137233.0,50.1077,50.3149,50.0249,50.2527,137233.0
2016-12-01 12:00:00,72.81,72.89,72.71,72.78,85878.0,50.2665,50.3218,50.1975,50.2458,85878.0
2016-12-01 12:30:00,72.77,72.78,72.46,72.53,189234.0,50.2389,50.2458,50.0249,50.0732,189234.0
2016-12-01 13:00:00,72.53,72.56,72.34,72.42,293591.0,50.0732,50.0939,49.942,49.9973,293591.0
2016-12-01 13:30:00,72.42,72.67,72.4,72.67,145109.0,49.9973,50.1699,49.9835,50.1699,145109.0
2016-12-01 14:00:00,72.68,72.86,72.62,72.69,177479.0,50.1768,50.301,50.1354,50.1837,177479.0
2016-12-01 14:30:00,72.69,72.77,72.6,72.72,97219.0,50.1837,50.2389,50.1215,50.2044,97219.0
2016-12-01 15:00:00,72.71,72.82,72.65,72.69,196385.0,50.1975,50.2734,50.1561,50.1837,196385.0
2016-12-01 15:30:00,72.69,72.8,72.61,72.74,411223.0,50.1837,50.2596,50.1284,50.2182,411223.0
2016-12-02 09:30:00,73.37,74.03,73.35,73.75,251083.0,50.6531,51.1088,50.6393,50.9155,251083.0
2016-12-02 10:00:00,73.76,74.01,73.53,73.71,139849.0,50.9224,51.095,50.7636,50.8879,139849.0
2016-12-02 10:30:00,73.7,73.72,73.42,73.53,128858.0,50.881,50.8948,50.6877,50.7636,128858.0
2016-12-02 11:00:00,73.55,73.76,73.5,73.65,396140.0,50.7774,50.9224,50.7429,50.8464,396140.0
2016-12-02 11:30:00,73.64,73.71,73.5,73.6,75800.0,50.8395,50.8879,50.7429,50.8119,75800.0
2016-12-02 12:00:00,73.61,73.66,73.51,73.59,79914.0,50.8188,50.8533,50.7498,50.805,79914.0
2016-12-02 12:30:00,73.59,73.61,73.41,73.46,86555.0,50.805,50.8188,50.6808,50.7153,86555.0
2016-12-02 13:00:00,73.49,73.69,73.47,73.61,208221.0,50.736,50.8741,50.7222,50.8188,208221.0
2016-12-02 13:30:00,73.6,73.68,73.52,73.62,111011.0,50.8119,50.8672,50.7567,50.8257,111011.0
2016-12-02 14:00:00,73.62,73.69,73.5,73.67,168349.0,50.8257,50.8741,50.7429,50.8603,168349.0
2016-12-02 14:30:00,73.67,73.68,73.59,73.6,123173.0,50.8603,50.8672,50.805,50.8119,123173.0
2016-12-02 15:00:00,73.59,73.89,73.58,73.88,165388.0,50.805,51.0121,50.7981,51.0052,165388.0
2016-12-02 15:30:00,73.88,74.02,73.73,73.79,375838.0,51.0052,51.1019,50.9017,50.9431,375838.0
2016-12-05 09:30:00,73.46,73.56,72.79,72.82,110599.0,50.7153,50.7843,50.2527,50.2734,110599.0
2016-12-05 10:00:00,72.81,72.88,72.58,72.76,176099.0,50.2665,50.3149,50.1077,50.232,176099.0
2016-12-05 10:30:00,72.76,72.9,72.59,72.8,139380.0,50.232,50.3287,50.1146,50.2596,139380.0
2016-12-05 11:00:00,72.79,72.91,72.71,72.74,102515.0,50.2527,50.3356,50.1975,50.2182,102515.0
2016-12-05 11:30:00,72.74,72.78,72.55,72.74,106933.0,50.2182,50.2458,50.087,50.2182,106933.0
2016-12-05 12:00:00,72.74,72.8,72.6,72.75,54640.0,50.2182,50.2596,50.1215,50.2251,54640.0
2016-12-05 12:30:00,72.75,72.92,72.71,72.91,87883.0,50.2251,50.3425,50.1975,50.3356,87883.0
2016-12-05 13:00:00,72.91,73.2,72.84,73.06,169368.0,50.3356,50.5358,50.2872,50.4391,169368.0
2016-12-05 13:30:00,73.06,73.15,72.98,73.1,92313.0,50.4391,50.5013,50.3839,50.4667,92313.0
2016-12-05 14:00:00,73.1,73.3,73.06,73.26,178654.0,50.4667,50.6048,50.4391,50.5772,178654.0
2016-12-05 14:30:00,73.27,73.3,73.09,73.22,194553.0,50.5841,50.6048,50.4598,50.5496,194553.0
2016-12-05 15:00:00,73.23,73.41,73.2,73.34,131558.0,50.5565,50.6808,50.5358,50.6324,131558.0
2016-12-05 15:30:00,73.34,73.49,73.29,73.47,271533.0,50.6324,50.736,50.5979,50.7222,271533.0
2016-12-06 09:30:00,73.55,73.57,73.1,73.21,240105.0,50.7774,50.7912,50.4667,50.5427,240105.0
2016-12-06 10:00:00,73.21,73.41,73.1,73.36,127919.0,50.5427,50.6808,50.4667,50.6462,127919.0
2016-12-06 10:30:00,73.37,73.51,73.24,73.28,120082.0,50.6531,50.7498,50.5634,50.591,120082.0
2016-12-06 11:00:00,73.29,73.33,73.17,73.26,136143.0,50.5979,50.6255,50.5151,50.5772,136143.0
2016-12-06 11:30:00,73.26,73.3,73.04,73.08,67618.0,50.5772,50.6048,50.4253,50.4529,67618.0
2016-12-06 12:00:00,73.09,73.1,72.83,72.86,119172.0,50.4598,50.4667,50.2803,50.301,119172.0
2016-12-06 12:30:00,72.87,72.98,72.81,72.97,82905.0,50.3079,50.3839,50.2665,50.377,82905.0
2016-12-06 13:00:00,72.97,73.02,72.89,72.92,88995.0,50.377,50.4115,50.3218,50.3425,88995.0
2016-12-06 13:30:00,72.91,72.98,72.76,72.77,109226.0,50.3356,50.3839,50.232,50.2389,109226.0
2016-12-06 14:00:00,72.77,72.83,72.69,72.71,145147.0,50.2389,50.2803,50.1837,50.1975,145147.0
2016-12-06 14:30:00,72.7,72.78,72.69,72.7,199775.0,50.1906,50.2458,50.1837,50.1906,199775.0
2016-12-06 15:00:00,72.71,72.8,72.58,72.61,251550.0,50.1975,50.2596,50.1077,50.1284,251550.0
2016-12-06 15:30:00,72.62,72.76,72.56,72.73,438330.0,50.1354,50.232,50.0939,50.2113,438330.0
2016-12-07 09:30:00,73.0,73.15,72.79,73.05,247128.0,50.3977,50.5013,50.2527,50.4322,247128.0
2016-12-07 10:00:00,73.06,73.2,72.95,73.02,199487.0,50.4391,50.5358,50.3632,50.4115,199487.0
2016-12-07 10:30:00,73.0,73.12,72.95,73.02,183718.0,50.3977,50.4805,50.3632,50.4115,183718.0
2016-12-07 11:00:00,73.02,73.11,72.98,73.01,244264.0,50.4115,50.4736,50.3839,50.4046,244264.0
2016-12-07 11:30:00,73.01,73.32,73.0,73.27,146244.0,50.4046,50.6186,50.3977,50.5841,146244.0
2016-12-07 12:00:00,73.27,73.34,73.16,73.31,73495.0,50.5841,50.6324,50.5082,50.6117,73495.0
2016-12-07 12:30:00,73.31,73.31,73.13,73.16,74846.0,50.6117,50.6117,50.4874,50.5082,74846.0
2016-12-07 13:00:00,73.17,73.39,73.13,73.33,186636.0,50.5151,50.6669,50.4874,50.6255,186636.0
2016-12-07 13:30:00,73.33,73.54,73.33,73.49,111018.0,50.6255,50.7705,50.6255,50.736,111018.0
2016-12-07 14:00:00,73.5,73.5,73.3,73.33,136776.0,50.7429,50.7429,50.6048,50.6255,136776.0
2016-12-07 14:30:00,73.34,73.36,73.24,73.25,151314.0,50.6324,50.6462,50.5634,50.5703,151314.0
2016-12-07 15:00:00,73.25,73.5,73.21,73.48,190905.0,50.5703,50.7429,50.5427,50.7291,190905.0
2016-12-07 15:30:00,73.48,73.58,73.42,73.49,465787.0,50.7291,50.7981,50.6877,50.736,465787.0
2016-12-08 09:30:00,73.16,73.33,72.63,73.3,108218.0,50.5082,50.6255,50.1423,50.6048,108218.0
2016-12-08 10:00:00,73.28,73.54,73.1,73.12,95855.0,50.591,50.7705,50.4667,50.4805,95855.0
2016-12-08 10:30:00,73.11,73.4,73.07,73.09,84836.0,50.4736,50.6738,50.446,50.4598,84836.0
2016-12-08 11:00:00,73.09,73.42,73.07,73.32,87268.0,50.4598,50.6877,50.446,50.6186,87268.0
2016-12-08 11:30:00,73.33,73.4,73.22,73.31,43974.0,50.6255,50.6738,50.5496,50.6117,43974.0
2016-12-08 12:00:00,73.3,73.42,73.27,73.38,80668.0,50.6048,50.6877,50.5841,50.66,80668.0
2016-12-08 12:30:00,73.4,73.49,73.36,73.47,130788.0,50.6738,50.736,50.6462,50.7222,130788.0
2016-12-08 13:00:00,73.48,73.51,73.3,73.5,90955.0,50.7291,50.7498,50.6048,50.7429,90955.0
2016-12-08 13:30:00,73.5,73.57,73.44,73.54,138273.0,50.7429,50.7912,50.7015,50.7705,138273.0
2016-12-08 14:00:00,73.53,73.6,73.49,73.52,107893.0,50.7636,50.8119,50.736,50.7567,107893.0
2016-12-08 14:30:00,73.52,73.55,73.44,73.48,110244.0,50.7567,50.7774,50.7015,50.7291,110244.0
2016-12-08 15:00:00,73.48,73.55,73.37,73.38,107607.0,50.7291,50.7774,50.6531,50.66,107607.0
2016-12-08 15:30:00,73.38,73.58,73.37,73.49,253394.0,50.66,50.7981,50.6531,50.736,253394.0
2016-12-09 09:30:00,73.38,73.76,73.38,73.7,116371.0,50.66,50.9224,50.66,50.881,116371.0
2016-12-09 10:00:00,73.71,73.88,73.53,73.62,145543.0,50.8879,51.0052,50.7636,50.8257,145543.0
2016-12-09 10:30:00,73.63,73.87,73.6,73.85,82226.0,50.8326,50.9983,50.8119,50.9845,82226.0
2016-12-09 11:00:00,73.85,73.85,73.63,73.81,98981.0,50.9845,50.9845,50.8326,50.9569,98981.0
2016-12-09 11:30:00,73.8,73.98,73.71,73.83,280503.0,50.95,51.0743,50.8879,50.9707,280503.0
2016-12-09 12:00:00,73.82,73.95,73.73,73.94,63871.0,50.9638,51.0536,50.9017,51.0467,63871.0
2016-12-09 12:30:00,73.93,73.98,73.77,73.78,57595.0,51.0397,51.0743,50.9293,50.9362,57595.0
2016-12-09 13:00:00,73.78,73.88,73.72,73.84,55020.0,50.9362,51.0052,50.8948,50.9776,55020.0
2016-12-09 13:30:00,73.84,73.99,73.83,73.88,161386.0,50.9776,51.0812,50.9707,51.0052,161386.0
2016-12-09 14:00:00,73.87,74.23,73.86,74.1,80665.0,50.9983,51.2469,50.9914,51.1571,80665.0
2016-12-09 14:30:00,74.1,74.32,74.09,74.3,118800.0,51.1571,51.309,51.1502,51.2952,118800.0
2016-12-09 15:00:00,74.3,74.61,74.26,74.53,172224.0,51.2952,51.5092,51.2676,51.454,172224.0
2016-12-09 15:30:00,74.53,74.56,74.35,74.51,271368.0,51.454,51.4747,51.3297,51.4402,271368.0
2016-12-12 09:30:00,74.35,74.81,74.35,74.8,151710.0,51.3297,51.6473,51.3297,51.6404,151710.0
2016-12-12 10:00:00,74.81,75.39,74.8,75.39,110673.0,51.6473,52.0477,51.6404,52.0477,110673.0
2016-12-12 10:30:00,75.4,75.44,75.19,75.38,112391.0,52.0546,52.0822,51.9096,52.0408,112391.0
2016-12-12 11:00:00,75.39,75.75,75.37,75.75,144327.0,52.0477,52.2962,52.0339,52.2962,144327.0
2016-12-12 11:30:00,75.76,75.84,75.68,75.76,120427.0,52.3031,52.3584,52.2479,52.3031,120427.0
2016-12-12 12:00:00,75.78,75.82,75.62,75.73,101789.0,52.317,52.3446,52.2065,52.2824,101789.0
2016-12-12 12:30:00,75.73,75.81,75.61,75.76,81027.0,52.2824,52.3377,52.1996,52.3031,81027.0
2016-12-12 13:00:00,75.76,75.77,75.58,75.62,66020.0,52.3031,52.31,52.1789,52.2065,66020.0
2016-12-12 13:30:00,75.61,75.62,75.42,75.42,77606.0,52.1996,52.2065,52.0684,52.0684,77606.0
2016-12-12 14:00:00,75.43,75.57,75.32,75.33,129264.0,52.0753,52.172,51.9994,52.0063,129264.0
2016-12-12 14:30:00,75.34,75.35,75.17,75.24,146289.0,52.0132,52.0201,51.8958,51.9441,146289.0
2016-12-12 15:00:00,75.23,75.41,75.18,75.33,232238.0,51.9372,52.0615,51.9027,52.0063,232238.0
2016-12-12 15:30:00,75.34,75.53,75.27,75.44,365533.0,52.0132,52.1444,51.9649,52.0822,365533.0
2016-12-13 09:30:00,75.68,75.98,75.47,75.68,148726.0,52.2479,52.455,52.1029,52.2479,148726.0
2016-12-13 10:00:00,75.68,75.68,75.34,75.46,195067.0,52.2479,52.2479,52.0132,52.096,195067.0
2016-12-13 10:30:00,75.45,75.9,75.44,75.84,134066.0,52.0891,52.3998,52.0822,52.3584,134066.0
2016-12-13 11:00:00,75.84,75.86,75.53,75.78,113061.0,52.3584,52.3722,52.1444,52.317,113061.0
2016-12-13 11:30:00,75.77,75.8,75.61,75.76,74745.0,52.31,52.3308,52.1996,52.3031,74745.0
2016-12-13 12:00:00,75.77,75.82,75.6,75.74,62267.0,52.31,52.3446,52.1927,52.2893,62267.0
2016-12-13 12:30:00,75.74,75.81,75.66,75.79,56098.0,52.2893,52.3377,52.2341,52.3239,56098.0
2016-12-13 13:00:00,75.79,75.99,75.77,75.96,67428.0,52.3239,52.4619,52.31,52.4412,67428.0
2016-12-13 13:30:00,75.97,76.02,75.83,75.87,98500.0,52.4481,52.4826,52.3515,52.3791,98500.0
2016-12-13 14:00:00,75.88,75.95,75.77,75.84,127316.0,52.386,52.4343,52.31,52.3584,127316.0
2016-12-13 14:30:00,75.82,75.97,75.82,75.9,88819.0,52.3446,52.4481,52.3446,52.3998,88819.0
2016-12-13 15:00:00,75.9,76.01,75.85,75.98,192085.0,52.3998,52.4757,52.3653,52.455,192085.0
2016-12-13 15:30:00,75.98,76.07,75.9,75.95,353532.0,52.455,52.5172,52.3998,52.4343,353532.0
2016-12-14 09:30:00,76.19,76.56,75.56,75.71,196040.0,52.6,52.8554,52.1651,52.2686,196040.0
2016-12-14 10:00:00,75.73,75.78,75.32,75.38,168316.0,52.2824,52.317,51.9994,52.0408,168316.0
2016-12-14 10:30:00,75.38,75.73,75.38,75.59,191995.0,52.0408,52.2824,52.0408,52.1858,191995.0
2016-12-14 11:00:00,75.6,75.65,75.38,75.63,112915.0,52.1927,52.2272,52.0408,52.2134,112915.0
2016-12-14 11:30:00,75.63,75.86,75.61,75.79,60108.0,52.2134,52.3722,52.1996,52.3239,60108.0
2016-12-14 12:00:00,75.79,75.84,75.73,75.77,69097.0,52.3239,52.3584,52.2824,52.31,69097.0
2016-12-14 12:30:00,75.77,75.92,75.77,75.82,68326.0,52.31,52.4136,52.31,52.3446,68326.0
2016-12-14 13:00:00,75.81,75.87,75.74,75.87,73147.0,52.3377,52.3791,52.2893,52.3791,73147.0
2016-12-14 13:30:00,75.86,76.04,75.76,76.01,87064.0,52.3722,52.4965,52.3031,52.4757,87064.0
2016-12-14 14:00:00,76.04,76.04,74.27,74.44,295287.0,52.4965,52.4965,51.2745,51.3918,295287.0
2016-12-14 14:30:00,74.49,74.88,74.37,74.4,171189.0,51.4264,51.6956,51.3435,51.3642,171189.0
2016-12-14 15:00:00,74.38,74.46,74.21,74.37,244641.0,51.3504,51.4057,51.2331,51.3435,244641.0
2016-12-14 15:30:00,74.36,74.68,74.07,74.16,618101.0,51.3366,51.5575,51.1364,51.1985,618101.0
2016-12-15 09:30:00,74.24,74.55,73.93,74.31,188460.0,51.2538,51.4678,51.0397,51.3021,188460.0
2016-12-15 10:00:00,74.31,74.76,74.21,74.65,124424.0,51.3021,51.6128,51.2331,51.5368,124424.0
2016-12-15 10:30:00,74.66,74.85,74.59,74.71,92953.0,51.5437,51.6749,51.4954,51.5782,92953.0
2016-12-15 11:00:00,74.72,74.81,74.59,74.61,74283.0,51.5851,51.6473,51.4954,51.5092,74283.0
2016-12-15 11:30:00,74.61,74.77,74.53,74.71,73126.0,51.5092,51.6197,51.454,51.5782,73126.0
2016-12-15 12:00:00,74.72,74.93,74.72,74.83,69484.0,51.5851,51.7301,51.5851,51.6611,69484.0
2016-12-15 12:30:00,74.82,74.83,74.67,74.67,94297.0,51.6542,51.6611,51.5506,51.5506,94297.0
2016-12-15 13:00:00,74.67,74.81,74.66,74.69,74639.0,51.5506,51.6473,51.5437,51.5644,74639.0
2016-12-15 13:30:00,74.69,74.72,74.42,74.53,85154.0,51.5644,51.5851,51.378,51.454,85154.0
2016-12-15 14:00:00,74.51,74.78,74.5,74.73,107929.0,51.4402,51.6266,51.4333,51.5921,107929.0
2016-12-15 14:30:00,74.72,74.82,74.49,74.51,199535.0,51.5851,51.6542,51.4264,51.4402,199535.0
2016-12-15 15:00:00,74.52,74.65,74.43,74.44,178993.0,51.4471,51.5368,51.3849,51.3918,178993.0
2016-12-15 15:30:00,74.45,74.57,74.42,74.56,601745.0,51.3987,51.4816,51.378,51.4747,601745.0
2016-12-16 09:30:00,74.64,75.25,74.64,75.11,765203.0,51.5299,51.9511,51.5299,51.8544,765203.0
2016-12-16 10:00:00,75.12,75.33,75.12,75.27,122932.0,51.8613,52.0063,51.8613,51.9649,122932.0
2016-12-16 10:30:00,75.26,75.51,75.16,75.45,130587.0,51.958,52.1305,51.8889,52.0891,130587.0
2016-12-16 11:00:00,75.45,75.52,75.29,75.52,87727.0,52.0891,52.1375,51.9787,52.1375,87727.0
2016-12-16 11:30:00,75.53,76.0,75.53,75.92,178070.0,52.1444,52.4688,52.1444,52.4136,178070.0
2016-12-16 12:00:00,75.93,75.94,75.77,75.85,60294.0,52.4205,52.4274,52.31,52.3653,60294.0
2016-12-16 12:30:00,75.85,76.19,75.85,76.03,117840.0,52.3653,52.6,52.3653,52.4895,117840.0
2016-12-16 13:00:00,76.03,76.03,75.89,75.93,69044.0,52.4895,52.4895,52.3929,52.4205,69044.0
2016-12-16 13:30:00,75.92,75.99,75.78,75.84,75660.0,52.4136,52.4619,52.317,52.3584,75660.0
2016-12-16 14:00:00,75.85,75.98,75.81,75.91,96805.0,52.3653,52.455,52.3377,52.4067,96805.0
2016-12-16 14:30:00,75.91,76.03,75.8,75.98,105555.0,52.4067,52.4895,52.3308,52.455,105555.0
2016-12-16 15:00:00,75.98,76.01,75.65,75.74,169972.0,52.455,52.4757,52.2272,52.2893,169972.0
2016-12-16 15:30:00,75.73,75.91,75.61,75.88,705169.0,52.2824,52.4067,52.1996,52.386,705169.0
2016-12-19 09:30:00,76.37,76.49,75.94,76.23,189311.0,52.7243,52.8071,52.4274,52.6276,189311.0
2016-12-19 10:00:00,76.23,76.35,75.91,76.11,204422.0,52.6276,52.7105,52.4067,52.5448,204422.0
2016-12-19 10:30:00,76.11,76.13,75.81,75.83,110348.0,52.5448,52.5586,52.3377,52.3515,110348.0
2016-12-19 11:00:00,75.84,76.11,75.75,76.1,75800.0,52.3584,52.5448,52.2962,52.5379,75800.0
2016-12-19 11:30:00,76.11,76.32,76.03,76.31,84296.0,52.5448,52.6898,52.4895,52.6829,84296.0
2016-12-19 12:00:00,76.3,76.34,76.21,76.29,89599.0,52.6759,52.7036,52.6138,52.669,89599.0
2016-12-19 12:30:00,76.29,76.51,76.29,76.48,104261.0,52.669,52.8209,52.669,52.8002,104261.0
2016-12-19 13:00:00,76.48,76.61,76.47,76.58,74790.0,52.8002,52.89,52.7933,52.8693,74790.0
2016-12-19 13:30:00,76.57,76.59,76.37,76.57,80094.0,52.8624,52.8762,52.7243,52.8624,80094.0
2016-12-19 14:00:00,76.58,76.65,76.52,76.62,96094.0,52.8693,52.9176,52.8278,52.8969,96094.0
2016-12-19 14:30:00,76.63,76.64,76.45,76.47,80236.0,52.9038,52.9107,52.7795,52.7933,80236.0
2016-12-19 15:00:00,76.47,76.47,76.32,76.45,108711.0,52.7933,52.7933,52.6898,52.7795,108711.0
2016-12-19 15:30:00,76.45,76.53,76.37,76.52,233007.0,52.7795,52.8347,52.7243,52.8278,233007.0
2016-12-20 09:30:00,76.41,76.63,76.04,76.33,187443.0,52.7519,52.9038,52.4965,52.6967,187443.0
2016-12-20 10:00:00,76.34,76.55,76.28,76.49,121653.0,52.7036,52.8485,52.6621,52.8071,121653.0
2016-12-20 10:30:00,76.48,76.5,76.15,76.46,104619.0,52.8002,52.814,52.5724,52.7864,104619.0
2016-12-20 11:00:00,76.47,76.61,76.34,76.57,155198.0,52.7933,52.89,52.7036,52.8624,155198.0
2016-12-20 11:30:00,76.56,76.65,76.41,76.49,112590.0,52.8554,52.9176,52.7519,52.8071,112590.0
2016-12-20 12:00:00,76.48,76.54,76.33,76.34,81469.0,52.8002,52.8416,52.6967,52.7036,81469.0
2016-12-20 12:30:00,76.33,76.46,76.22,76.43,78318.0,52.6967,52.7864,52.6207,52.7657,78318.0
2016-12-20 13:00:00,76.45,76.48,76.37,76.45,66878.0,52.7795,52.8002,52.7243,52.7795,66878.0
2016-12-20 13:30:00,76.45,76.5,76.41,76.46,83837.0,52.7795,52.814,52.7519,52.7864,83837.0
2016-12-20 14:00:00,76.46,76.49,76.4,76.44,76646.0,52.7864,52.8071,52.745,52.7726,76646.0
2016-12-20 14:30:00,76.44,76.51,76.35,76.49,93832.0,52.7726,52.8209,52.7105,52.8071,93832.0
2016-12-20 15:00:00,76.49,76.49,76.35,76.45,142104.0,52.8071,52.8071,52.7105,52.7795,142104.0
2016-12-20 15:30:00,76.45,76.51,76.42,76.5,229229.0,52.7795,52.8209,52.7588,52.814,229229.0
2016-12-21 09:30:00,76.64,76.91,76.51,76.66,79570.0,52.9107,53.0971,52.8209,52.9245,79570.0
2016-12-21 10:00:00,76.67,76.9,76.62,76.63,139342.0,52.9314,53.0902,52.8969,52.9038,139342.0
2016-12-21 10:30:00,76.64,76.93,76.63,76.9,67178.0,52.9107,53.1109,52.9038,53.0902,67178.0
2016-12-21 11:00:00,76.91,77.1,76.88,77.07,76059.0,53.0971,53.2283,53.0764,53.2075,76059.0
2016-12-21 11:30:00,77.07,77.16,76.87,76.93,77937.0,53.2075,53.2697,53.0695,53.1109,77937.0
2016-12-21 12:00:00,76.91,76.93,76.7,76.72,51549.0,53.0971,53.1109,52.9521,52.9659,51549.0
2016-12-21 12:30:00,76.72,76.76,76.64,76.7,91266.0,52.9659,52.9935,52.9107,52.9521,91266.0
2016-12-21 13:00:00,76.71,76.72,76.61,76.62,62352.0,52.959,52.9659,52.89,52.8969,62352.0
2016-12-21 13:30:00,76.62,76.65,76.57,76.6,56465.0,52.8969,52.9176,52.8624,52.8831,56465.0
2016-12-21 14:00:00,76.6,76.67,76.55,76.58,122737.0,52.8831,52.9314,52.8485,52.8693,122737.0
2016-12-21 14:30:00,76.58,76.64,76.49,76.54,110757.0,52.8693,52.9107,52.8071,52.8416,110757.0
2016-12-21 15:00:00,76.54,76.55,76.41,76.49,84730.0,52.8416,52.8485,52.7519,52.8071,84730.0
2016-12-21 15:30:00,76.49,76.49,76.22,76.24,214305.0,52.8071,52.8071,52.6207,52.6345,214305.0
2016-12-22 09:30:00,76.36,76.45,76.08,76.15,85965.0,52.7174,52.7795,52.5241,52.5724,85965.0
2016-12-22 10:00:00,76.12,76.39,76.0,76.37,168816.0,52.5517,52.7381,52.4688,52.7243,168816.0
2016-12-22 10:30:00,76.38,76.46,76.29,76.39,112904.0,52.7312,52.7864,52.669,52.7381,112904.0
2016-12-22 11:00:00,76.39,76.44,76.28,76.32,114225.0,52.7381,52.7726,52.6621,52.6898,114225.0
2016-12-22 11:30:00,76.32,76.51,76.25,76.44,137521.0,52.6898,52.8209,52.6414,52.7726,137521.0
2016-12-22 12:00:00,76.45,76.5,76.36,76.46,44285.0,52.7795,52.814,52.7174,52.7864,44285.0
2016-12-22 12:30:00,76.45,76.5,76.38,76.39,77732.0,52.7795,52.814,52.7312,52.7381,77732.0
2016-12-22 13:00:00,76.4,76.4,76.29,76.3,56781.0,52.745,52.745,52.669,52.6759,56781.0
2016-12-22 13:30:00,76.3,76.39,76.2,76.37,55338.0,52.6759,52.7381,52.6069,52.7243,55338.0
2016-12-22 14:00:00,76.38,76.5,76.37,76.5,45379.0,52.7312,52.814,52.7243,52.814,45379.0
2016-12-22 14:30:00,76.52,76.66,76.5,76.66,57371.0,52.8278,52.9245,52.814,52.9245,57371.0
2016-12-22 15:00:00,76.67,76.7,76.54,76.63,55709.0,52.9314,52.9521,52.8416,52.9038,55709.0
2016-12-22 15:30:00,76.63,76.7,76.54,76.65,162365.0,52.9038,52.9521,52.8416,52.9176,162365.0
2016-12-23 09:30:00,76.68,76.76,76.39,76.59,70497.0,52.9383,52.9935,52.7381,52.8762,70497.0
2016-12-23 10:00:00,76.57,76.72,76.41,76.61,44616.0,52.8624,52.9659,52.7519,52.89,44616.0
2016-12-23 10:30:00,76.62,76.72,76.58,76.67,28853.0,52.8969,52.9659,52.8693,52.9314,28853.0
2016-12-23 11:00:00,76.68,76.75,76.61,76.71,34773.0,52.9383,52.9866,52.89,52.959,34773.0
2016-12-23 11:30:00,76.71,76.73,76.52,76.54,38488.0,52.959,52.9728,52.8278,52.8416,38488.0
2016-12-23 12:00:00,76.55,76.55,76.39,76.39,22755.0,52.8485,52.8485,52.7381,52.7381,22755.0
2016-12-23 12:30:00,76.4,76.47,76.35,76.36,28405.0,52.745,52.7933,52.7105,52.7174,28405.0
2016-12-23 13:00:00,76.35,76.36,76.12,76.13,69994.0,52.7105,52.7174,52.5517,52.5586,69994.0
2016-12-23 13:30:00,76.13,76.37,76.12,76.35,72502.0,52.5586,52.7243,52.5517,52.7105,72502.0
2016-12-23 14:00:00,76.35,76.39,76.33,76.35,25230.0,52.7105,52.7381,52.6967,52.7105,25230.0
2016-12-23 14:30:00,76.35,76.47,76.33,76.47,22896.0,52.7105,52.7933,52.6967,52.7933,22896.0
2016-12-23 15:00:00,76.48,76.6,76.46,76.47,40323.0,52.8002,52.8831,52.7864,52.7933,40323.0
2016-12-23 15:30:00,76.47,76.76,76.45,76.75,302135.0,52.7933,52.9935,52.7795,52.9866,302135.0
2016-12-27 09:30:00,76.61,76.63,76.34,76.38,99655.0,52.89,52.9038,52.7036,52.7312,99655.0
2016-12-27 10:00:00,76.38,76.67,76.25,76.66,66269.0,52.7312,52.9314,52.6414,52.9245,66269.0
2016-12-27 10:30:00,76.66,76.68,76.51,76.55,57678.0,52.9245,52.9383,52.8209,52.8485,57678.0
2016-12-27 11:00:00,76.56,76.59,76.49,76.51,34964.0,52.8554,52.8762,52.8071,52.8209,34964.0
2016-12-27 11:30:00,76.5,76.52,76.38,76.47,42959.0,52.814,52.8278,52.7312,52.7933,42959.0
2016-12-27 12:00:00,76.47,76.71,76.44,76.69,41561.0,52.7933,52.959,52.7726,52.9452,41561.0
2016-12-27 12:30:00,76.69,76.81,76.68,76.75,40346.0,52.9452,53.028,52.9383,52.9866,40346.0
2016-12-27 13:00:00,76.75,76.82,76.73,76.77,39901.0,52.9866,53.0349,52.9728,53.0004,39901.0
2016-12-27 13:30:00,76.77,76.86,76.72,76.76,66164.0,53.0004,53.0626,52.9659,52.9935,66164.0
2016-12-27 14:00:00,76.75,76.93,76.72,76.89,59096.0,52.9866,53.1109,52.9659,53.0833,59096.0
2016-12-27 14:30:00,76.89,76.96,76.85,76.88,69453.0,53.0833,53.1316,53.0557,53.0764,69453.0
2016-12-27 15:00:00,76.87,76.88,76.72,76.74,57075.0,53.0695,53.0764,52.9659,52.9797,57075.0
2016-12-27 15:30:00,76.75,76.76,76.6,76.68,126432.0,52.9866,52.9935,52.8831,52.9383,126432.0
2016-12-28 09:30:00,76.73,76.73,76.42,76.48,109335.0,52.9728,52.9728,52.7588,52.8002,109335.0
2016-12-28 10:00:00,76.48,76.97,76.47,76.63,112006.0,52.8002,53.1385,52.7933,52.9038,112006.0
2016-12-28 10:30:00,76.62,76.83,76.55,76.81,74970.0,52.8969,53.0419,52.8485,53.028,74970.0
2016-12-28 11:00:00,76.81,76.9,76.61,76.84,108026.0,53.028,53.0902,52.89,53.0488,108026.0
2016-12-28 11:30:00,76.83,76.97,76.75,76.77,114788.0,53.0419,53.1385,52.9866,53.0004,114788.0
2016-12-28 12:00:00,76.75,76.75,76.46,76.47,45413.0,52.9866,52.9866,52.7864,52.7933,45413.0
2016-12-28 12:30:00,76.46,76.64,76.34,76.51,132204.0,52.7864,52.9107,52.7036,52.8209,132204.0
2016-12-28 13:00:00,76.52,76.68,76.51,76.58,57943.0,52.8278,52.9383,52.8209,52.8693,57943.0
2016-12-28 13:30:00,76.58,76.63,76.48,76.59,85489.0,52.8693,52.9038,52.8002,52.8762,85489.0
2016-12-28 14:00:00,76.6,76.67,76.55,76.56,102963.0,52.8831,52.9314,52.8485,52.8554,102963.0
2016-12-28 14:30:00,76.56,76.61,76.45,76.51,59059.0,52.8554,52.89,52.7795,52.8209,59059.0
2016-12-28 15:00:00,76.51,76.51,76.31,76.31,83646.0,52.8209,52.8209,52.6829,52.6829,83646.0
2016-12-28 15:30:00,76.31,76.41,76.25,76.34,202296.0,52.6829,52.7519,52.6414,52.7036,202296.0
2016-12-29 09:30:00,76.46,76.83,76.29,76.6,79180.0,52.7864,53.0419,52.669,52.8831,79180.0
2016-12-29 10:00:00,76.61,76.73,76.44,76.69,89397.0,52.89,52.9728,52.7726,52.9452,89397.0
2016-12-29 10:30:00,76.69,77.1,76.64,77.01,100176.0,52.9452,53.2283,52.9107,53.1661,100176.0
2016-12-29 11:00:00,77.0,77.06,76.94,77.0,87337.0,53.1592,53.2006,53.1178,53.1592,87337.0
2016-12-29 11:30:00,77.02,77.19,76.96,77.17,85114.0,53.173,53.2904,53.1316,53.2766,85114.0
2016-12-29 12:00:00,77.18,77.23,77.12,77.23,80256.0,53.2835,53.318,53.2421,53.318,80256.0
2016-12-29 12:30:00,77.23,77.25,77.15,77.24,81482.0,53.318,53.3318,53.2628,53.3249,81482.0
2016-12-29 13:00:00,77.25,77.33,77.19,77.2,65935.0,53.3318,53.387,53.2904,53.2973,65935.0
2016-12-29 13:30:00,77.2,77.25,77.17,77.23,127027.0,53.2973,53.3318,53.2766,53.318,127027.0
2016-12-29 14:00:00,77.23,77.25,77.13,77.16,113586.0,53.318,53.3318,53.249,53.2697,113586.0
2016-12-29 14:30:00,77.16,77.24,77.12,77.13,224771.0,53.2697,53.3249,53.2421,53.249,224771.0
2016-12-29 15:00:00,77.13,77.2,77.0,77.15,288461.0,53.249,53.2973,53.1592,53.2628,288461.0
2016-12-29 15:30:00,77.15,77.15,76.99,77.0,423442.0,53.2628,53.2628,53.1523,53.1592,423442.0
2016-12-30 09:30:00,77.04,77.13,76.71,77.01,193088.0,53.1868,53.249,52.959,53.1661,193088.0
2016-12-30 10:00:00,76.98,77.02,76.8,76.96,69671.0,53.1454,53.173,53.0211,53.1316,69671.0
2016-12-30 10:30:00,76.96,77.07,76.89,76.97,95998.0,53.1316,53.2075,53.0833,53.1385,95998.0
2016-12-30 11:00:00,76.96,76.98,76.84,76.92,67584.0,53.1316,53.1454,53.0488,53.104,67584.0
2016-12-30 11:30:00,76.9,77.01,76.84,76.97,61718.0,53.0902,53.1661,53.0488,53.1385,61718.0
2016-12-30 12:00:00,76.96,77.08,76.85,76.99,85478.0,53.1316,53.2144,53.0557,53.1523,85478.0
2016-12-30 12:30:00,76.99,77.02,76.82,76.84,56216.0,53.1523,53.173,53.0349,53.0488,56216.0
2016-12-30 13:00:00,76.86,76.98,76.8,76.91,67972.0,53.0626,53.1454,53.0211,53.0971,67972.0
2016-12-30 13:30:00,76.91,76.96,76.86,76.94,74982.0,53.0971,53.1316,53.0626,53.1178,74982.0
2016-12-30 14:00:00,76.93,76.95,76.72,76.73,205338.0,53.1109,53.1247,52.9659,52.9728,205338.0
2016-12-30 14:30:00,76.73,76.8,76.65,76.79,106485.0,52.9728,53.0211,52.9176,53.0142,106485.0
2016-12-30 15:00:00,76.79,76.81,76.65,76.78,82452.0,53.0142,53.028,52.9176,53.0073,82452.0
2016-12-30 15:30:00,76.79,76.8,76.38,76.6,550245.0,53.0142,53.0211,52.7312,52.8831,550245.0
2017-01-03 09:30:00,76.57,76.69,76.08,76.47,176274.0,52.8624,52.9452,52.5241,52.7933,176274.0
2017-01-03 10:00:00,76.45,76.45,76.09,76.19,145895.0,52.7795,52.7795,52.531,52.6,145895.0
2017-01-03 10:30:00,76.2,76.4,76.01,76.17,215988.0,52.6069,52.745,52.4757,52.5862,215988.0
2017-01-03 11:00:00,76.17,76.26,75.96,76.01,197329.0,52.5862,52.6483,52.4412,52.4757,197329.0
2017-01-03 11:30:00,76.0,76.44,75.98,76.29,170331.0,52.4688,52.7726,52.455,52.669,170331.0
2017-01-03 12:00:00,76.27,76.56,76.26,76.36,154308.0,52.6552,52.8554,52.6483,52.7174,154308.0
2017-01-03 12:30:00,76.37,76.59,76.34,76.56,168798.0,52.7243,52.8762,52.7036,52.8554,168798.0
2017-01-03 13:00:00,76.56,76.59,76.34,76.38,62105.0,52.8554,52.8762,52.7036,52.7312,62105.0
2017-01-03 13:30:00,76.35,76.35,76.08,76.11,83377.0,52.7105,52.7105,52.5241,52.5448,83377.0
2017-01-03 14:00:00,76.11,76.31,76.11,76.3,89752.0,52.5448,52.6829,52.5448,52.6759,89752.0
2017-01-03 14:30:00,76.28,76.32,76.18,76.19,131275.0,52.6621,52.6898,52.5931,52.6,131275.0
2017-01-03 15:00:00,76.19,76.26,76.09,76.23,221075.0,52.6,52.6483,52.531,52.6276,221075.0
2017-01-03 15:30:00,76.22,76.28,76.13,76.25,499261.0,52.6207,52.6621,52.5586,52.6414,499261.0
2017-01-04 09:30:00,76.39,76.63,76.31,76.43,194948.0,52.7381,52.9038,52.6829,52.7657,194948.0
2017-01-04 10:00:00,76.43,76.69,76.41,76.55,150869.0,52.7657,52.9452,52.7519,52.8485,150869.0
2017-01-04 10:30:00,76.55,76.58,76.31,76.41,139904.0,52.8485,52.8693,52.6829,52.7519,139904.0
2017-01-04 11:00:00,76.41,76.42,76.27,76.35,117231.0,52.7519,52.7588,52.6552,52.7105,117231.0
2017-01-04 11:30:00,76.36,76.38,76.17,76.22,203719.0,52.7174,52.7312,52.5862,52.6207,203719.0
2017-01-04 12:00:00,76.22,76.23,76.13,76.17,152283.0,52.6207,52.6276,52.5586,52.5862,152283.0
2017-01-04 12:30:00,76.17,76.22,76.14,76.14,119023.0,52.5862,52.6207,52.5655,52.5655,119023.0
2017-01-04 13:00:00,76.13,76.14,76.03,76.07,108815.0,52.5586,52.5655,52.4895,52.5172,108815.0
2017-01-04 13:30:00,76.07,76.15,75.91,76.01,132951.0,52.5172,52.5724,52.4067,52.4757,132951.0
2017-01-04 14:00:00,76.01,76.18,75.98,76.16,124356.0,52.4757,52.5931,52.455,52.5793,124356.0
2017-01-04 14:30:00,76.17,76.18,75.95,76.0,203301.0,52.5862,52.5931,52.4343,52.4688,203301.0
2017-01-04 15:00:00,76.0,76.11,75.97,76.1,196960.0,52.4688,52.5448,52.4481,52.5379,196960.0
2017-01-04 15:30:00,76.09,76.27,76.01,76.17,825113.0,52.531,52.6552,52.4757,52.5862,825113.0
2017-01-05 09:30:00,75.79,76.15,75.12,75.17,381658.0,52.3239,52.5724,51.8613,51.8958,381658.0
2017-01-05 10:00:00,75.18,75.57,75.15,75.45,228107.0,51.9027,52.172,51.882,52.0891,228107.0
2017-01-05 10:30:00,75.45,75.84,75.45,75.74,134553.0,52.0891,52.3584,52.0891,52.2893,134553.0
2017-01-05 11:00:00,75.77,76.16,75.7,76.11,212890.0,52.31,52.5793,52.2617,52.5448,212890.0
2017-01-05 11:30:00,76.11,76.24,76.06,76.19,96614.0,52.5448,52.6345,52.5103,52.6,96614.0
2017-01-05 12:00:00,76.2,76.27,76.11,76.12,58053.0,52.6069,52.6552,52.5448,52.5517,58053.0
2017-01-05 12:30:00,76.12,76.13,75.79,75.89,73567.0,52.5517,52.5586,52.3239,52.3929,73567.0
2017-01-05 13:00:00,75.9,75.99,75.85,75.93,116080.0,52.3998,52.4619,52.3653,52.4205,116080.0
2017-01-05 13:30:00,75.92,76.15,75.88,76.13,154279.0,52.4136,52.5724,52.386,52.5586,154279.0
2017-01-05 14:00:00,76.13,76.26,76.11,76.23,104371.0,52.5586,52.6483,52.5448,52.6276,104371.0
2017-01-05 14:30:00,76.24,76.28,76.18,76.18,96211.0,52.6345,52.6621,52.5931,52.5931,96211.0
2017-01-05 15:00:00,76.19,76.26,76.03,76.03,114099.0,52.6,52.6483,52.4895,52.4895,114099.0
2017-01-05 15:30:00,76.03,76.34,75.98,76.27,282461.0,52.4895,52.7036,52.455,52.6552,282461.0
2017-01-06 09:30:00,76.04,76.25,75.89,76.25,56922.0,52.4965,52.6414,52.3929,52.6414,56922.0
2017-01-06 10:00:00,76.2,76.31,76.03,76.28,133196.0,52.6069,52.6829,52.4895,52.6621,133196.0
2017-01-06 10:30:00,76.27,76.5,76.18,76.44,135799.0,52.6552,52.814,52.5931,52.7726,135799.0
2017-01-06 11:00:00,76.45,76.55,76.41,76.55,59931.0,52.7795,52.8485,52.7519,52.8485,59931.0
2017-01-06 11:30:00,76.55,76.64,76.51,76.58,58462.0,52.8485,52.9107,52.8209,52.8693,58462.0
2017-01-06 12:00:00,76.57,76.83,76.54,76.79,68566.0,52.8624,53.0419,52.8416,53.0142,68566.0
2017-01-06 12:30:00,76.79,76.92,76.68,76.68,50901.0,53.0142,53.104,52.9383,52.9383,50901.0
2017-01-06 13:00:00,76.69,76.87,76.63,76.83,93727.0,52.9452,53.0695,52.9038,53.0419,93727.0
2017-01-06 13:30:00,76.83,76.89,76.74,76.76,65317.0,53.0419,53.0833,52.9797,52.9935,65317.0
2017-01-06 14:00:00,76.75,76.98,76.75,76.87,103222.0,52.9866,53.1454,52.9866,53.0695,103222.0
2017-01-06 14:30:00,76.88,76.91,76.76,76.85,90116.0,53.0764,53.0971,52.9935,53.0557,90116.0
2017-01-06 15:00:00,76.85,76.98,76.85,76.86,102252.0,53.0557,53.1454,53.0557,53.0626,102252.0
2017-01-06 15:30:00,76.87,77.05,76.84,76.92,316252.0,53.0695,53.1937,53.0488,53.104,316252.0
2017-01-09 09:30:00,76.93,77.14,76.17,76.31,145777.0,53.1109,53.2559,52.5862,52.6829,145777.0
2017-01-09 10:00:00,76.3,76.54,76.19,76.33,90050.0,52.6759,52.8416,52.6,52.6967,90050.0
2017-01-09 10:30:00,76.34,76.5,76.31,76.44,95564.0,52.7036,52.814,52.6829,52.7726,95564.0
2017-01-09 11:00:00,76.44,76.44,76.13,76.13,100519.0,52.7726,52.7726,52.5586,52.5586,100519.0
2017-01-09 11:30:00,76.14,76.27,76.06,76.24,98934.0,52.5655,52.6552,52.5103,52.6345,98934.0
2017-01-09 12:00:00,76.25,76.25,76.02,76.21,72693.0,52.6414,52.6414,52.4826,52.6138,72693.0
2017-01-09 12:30:00,76.2,76.2,76.04,76.13,71156.0,52.6069,52.6069,52.4965,52.5586,71156.0
2017-01-09 13:00:00,76.12,76.13,75.86,75.92,69706.0,52.5517,52.5586,52.3722,52.4136,69706.0
2017-01-09 13:30:00,75.91,75.94,75.7,75.72,60104.0,52.4067,52.4274,52.2617,52.2755,60104.0
2017-01-09 14:00:00,75.72,75.86,75.71,75.76,67835.0,52.2755,52.3722,52.2686,52.3031,67835.0
2017-01-09 14:30:00,75.74,75.88,75.68,75.83,86502.0,52.2893,52.386,52.2479,52.3515,86502.0
2017-01-09 15:00:00,75.8,75.91,75.72,75.81,131243.0,52.3308,52.4067,52.2755,52.3377,131243.0
2017-01-09 15:30:00,75.81,75.9,75.72,75.73,191834.0,52.3377,52.3998,52.2755,52.2824,191834.0
2017-01-10 09:30:00,75.59,75.68,75.15,75.55,101516.0,52.1858,52.2479,51.882,52.1582,101516.0
2017-01-10 10:00:00,75.56,75.66,75.39,75.51,71160.0,52.1651,52.2341,52.0477,52.1305,71160.0
2017-01-10 10:30:00,75.49,75.58,75.35,75.51,69676.0,52.1167,52.1789,52.0201,52.1305,69676.0
2017-01-10 11:00:00,75.51,75.55,75.42,75.43,46084.0,52.1305,52.1582,52.0684,52.0753,46084.0
2017-01-10 11:30:00,75.42,75.59,75.38,75.54,66629.0,52.0684,52.1858,52.0408,52.1513,66629.0
2017-01-10 12:00:00,75.54,75.55,75.37,75.37,43944.0,52.1513,52.1582,52.0339,52.0339,43944.0
2017-01-10 12:30:00,75.36,75.45,75.32,75.39,43175.0,52.027,52.0891,51.9994,52.0477,43175.0
2017-01-10 13:00:00,75.39,75.41,75.3,75.38,47146.0,52.0477,52.0615,51.9856,52.0408,47146.0
2017-01-10 13:30:00,75.4,75.47,75.35,75.39,52995.0,52.0546,52.1029,52.0201,52.0477,52995.0
2017-01-10 14:00:00,75.39,75.39,75.12,75.15,75169.0,52.0477,52.0477,51.8613,51.882,75169.0
2017-01-10 14:30:00,75.16,75.36,75.16,75.28,85330.0,51.8889,52.027,51.8889,51.9718,85330.0
2017-01-10 15:00:00,75.28,75.51,75.28,75.45,92292.0,51.9718,52.1305,51.9718,52.0891,92292.0
2017-01-10 15:30:00,75.45,75.64,75.41,75.43,177959.0,52.0891,52.2203,52.0615,52.0753,177959.0
2017-01-11 09:30:00,75.44,75.91,75.44,75.57,112665.0,52.0822,52.4067,52.0822,52.172,112665.0
2017-01-11 10:00:00,75.57,75.73,75.34,75.37,98185.0,52.172,52.2824,52.0132,52.0339,98185.0
2017-01-11 10:30:00,75.35,75.45,75.24,75.33,79948.0,52.0201,52.0891,51.9441,52.0063,79948.0
2017-01-11 11:00:00,75.33,75.69,75.32,75.6,90654.0,52.0063,52.2548,51.9994,52.1927,90654.0
2017-01-11 11:30:00,75.62,75.63,75.43,75.56,66756.0,52.2065,52.2134,52.0753,52.1651,66756.0
2017-01-11 12:00:00,75.58,75.78,75.55,75.66,54245.0,52.1789,52.317,52.1582,52.2341,54245.0
2017-01-11 12:30:00,75.66,75.66,75.5,75.61,62774.0,52.2341,52.2341,52.1236,52.1996,62774.0
2017-01-11 13:00:00,75.62,75.89,75.6,75.73,69351.0,52.2065,52.3929,52.1927,52.2824,69351.0
2017-01-11 13:30:00,75.72,75.8,75.61,75.65,98251.0,52.2755,52.3308,52.1996,52.2272,98251.0
2017-01-11 14:00:00,75.65,75.76,75.53,75.58,120775.0,52.2272,52.3031,52.1444,52.1789,120775.0
2017-01-11 14:30:00,75.6,75.66,75.5,75.53,94678.0,52.1927,52.2341,52.1236,52.1444,94678.0
2017-01-11 15:00:00,75.53,75.58,75.45,75.57,137883.0,52.1444,52.1789,52.0891,52.172,137883.0
2017-01-11 15:30:00,75.57,75.8,75.55,75.62,369282.0,52.172,52.3308,52.1582,52.2065,369282.0
2017-01-12 09:30:00,75.65,75.84,75.42,75.42,208231.0,52.2272,52.3584,52.0684,52.0684,208231.0
2017-01-12 10:00:00,75.43,75.47,75.09,75.23,154692.0,52.0753,52.1029,51.8406,51.9372,154692.0
2017-01-12 10:30:00,75.23,75.6,75.19,75.43,80567.0,51.9372,52.1927,51.9096,52.0753,80567.0
2017-01-12 11:00:00,75.42,75.64,75.42,75.55,59356.0,52.0684,52.2203,52.0684,52.1582,59356.0
2017-01-12 11:30:00,75.54,75.57,75.28,75.35,59413.0,52.1513,52.172,51.9718,52.0201,59413.0
2017-01-12 12:00:00,75.34,75.44,75.3,75.32,75552.0,52.0132,52.0822,51.9856,51.9994,75552.0
2017-01-12 12:30:00,75.31,75.38,75.28,75.33,66672.0,51.9925,52.0408,51.9718,52.0063,66672.0
2017-01-12 13:00:00,75.31,75.38,75.24,75.38,43506.0,51.9925,52.0408,51.9441,52.0408,43506.0
2017-01-12 13:30:00,75.38,75.44,75.26,75.27,104926.0,52.0408,52.0822,51.958,51.9649,104926.0
2017-01-12 14:00:00,75.27,75.28,75.2,75.24,190345.0,51.9649,51.9718,51.9165,51.9441,190345.0
2017-01-12 14:30:00,75.24,75.25,75.04,75.11,252098.0,51.9441,51.9511,51.8061,51.8544,252098.0
2017-01-12 15:00:00,75.12,75.23,75.05,75.14,242670.0,51.8613,51.9372,51.813,51.8751,242670.0
2017-01-12 15:30:00,75.15,75.44,75.14,75.27,500037.0,51.882,52.0822,51.8751,51.9649,500037.0
2017-01-13 09:30:00,75.07,75.4,74.87,75.09,131344.0,51.8268,52.0546,51.6887,51.8406,131344.0
2017-01-13 10:00:00,75.12,75.15,74.98,75.03,97121.0,51.8613,51.882,51.7646,51.7992,97121.0
2017-01-13 10:30:00,75.02,75.43,75.02,75.2,154162.0,51.7923,52.0753,51.7923,51.9165,154162.0
2017-01-13 11:00:00,75.2,75.23,74.83,74.84,93821.0,51.9165,51.9372,51.6611,51.668,93821.0
2017-01-13 11:30:00,74.84,74.93,74.71,74.88,139403.0,51.668,51.7301,51.5782,51.6956,139403.0
2017-01-13 12:00:00,74.89,75.03,74.89,75.02,116229.0,51.7025,51.7992,51.7025,51.7923,116229.0
2017-01-13 12:30:00,75.02,75.08,74.89,74.97,94273.0,51.7923,51.8337,51.7025,51.7577,94273.0
2017-01-13 13:00:00,74.96,74.97,74.79,74.82,90895.0,51.7508,51.7577,51.6335,51.6542,90895.0
2017-01-13 13:30:00,74.82,74.88,74.7,74.87,89305.0,51.6542,51.6956,51.5713,51.6887,89305.0
2017-01-13 14:00:00,74.87,75.01,74.82,74.99,103840.0,51.6887,51.7854,51.6542,51.7716,103840.0
2017-01-13 14:30:00,74.99,75.03,74.91,75.02,131801.0,51.7716,51.7992,51.7163,51.7923,131801.0
2017-01-13 15:00:00,75.02,75.09,74.96,75.05,113450.0,51.7923,51.8406,51.7508,51.813,113450.0
2017-01-13 15:30:00,75.05,75.31,75.03,75.2,202567.0,51.813,51.9925,51.7992,51.9165,202567.0
2017-01-17 09:30:00,75.57,76.19,75.33,76.08,200550.0,52.172,52.6,52.0063,52.5241,200550.0
2017-01-17 10:00:00,76.07,76.32,75.85,76.23,110300.0,52.5172,52.6898,52.3653,52.6276,110300.0
2017-01-17 10:30:00,76.26,76.36,76.14,76.16,87974.0,52.6483,52.7174,52.5655,52.5793,87974.0
2017-01-17 11:00:00,76.15,76.18,76.03,76.15,103376.0,52.5724,52.5931,52.4895,52.5724,103376.0
2017-01-17 11:30:00,76.15,76.2,76.08,76.08,111737.0,52.5724,52.6069,52.5241,52.5241,111737.0
2017-01-17 12:00:00,76.07,76.17,76.04,76.08,52191.0,52.5172,52.5862,52.4965,52.5241,52191.0
2017-01-17 12:30:00,76.08,76.22,76.03,76.19,94610.0,52.5241,52.6207,52.4895,52.6,94610.0
2017-01-17 13:00:00,76.19,76.2,76.11,76.15,91744.0,52.6,52.6069,52.5448,52.5724,91744.0
2017-01-17 13:30:00,76.15,76.18,76.06,76.07,68283.0,52.5724,52.5931,52.5103,52.5172,68283.0
2017-01-17 14:00:00,76.07,76.1,75.93,76.06,91816.0,52.5172,52.5379,52.4205,52.5103,91816.0
2017-01-17 14:30:00,76.06,76.1,75.95,76.03,125101.0,52.5103,52.5379,52.4343,52.4895,125101.0
2017-01-17 15:00:00,76.05,76.05,75.88,76.01,129447.0,52.5034,52.5034,52.386,52.4757,129447.0
2017-01-17 15:30:00,76.0,76.25,76.0,76.19,221327.0,52.4688,52.6414,52.4688,52.6,221327.0
2017-01-18 09:30:00,75.99,76.43,75.94,76.32,117894.0,52.4619,52.7657,52.4274,52.6898,117894.0
2017-01-18 10:00:00,76.34,76.42,76.02,76.22,164242.0,52.7036,52.7588,52.4826,52.6207,164242.0
2017-01-18 10:30:00,76.22,76.46,76.17,76.32,97856.0,52.6207,52.7864,52.5862,52.6898,97856.0
2017-01-18 11:00:00,76.32,76.43,76.29,76.38,66030.0,52.6898,52.7657,52.669,52.7312,66030.0
2017-01-18 11:30:00,76.38,76.46,76.23,76.29,128626.0,52.7312,52.7864,52.6276,52.669,128626.0
2017-01-18 12:00:00,76.29,76.37,76.25,76.3,64380.0,52.669,52.7243,52.6414,52.6759,64380.0
2017-01-18 12:30:00,76.3,76.43,76.29,76.4,76117.0,52.6759,52.7657,52.669,52.745,76117.0
2017-01-18 13:00:00,76.4,76.64,76.38,76.63,88788.0,52.745,52.9107,52.7312,52.9038,88788.0
2017-01-18 13:30:00,76.64,76.64,76.44,76.44,80023.0,52.9107,52.9107,52.7726,52.7726,80023.0
2017-01-18 14:00:00,76.44,76.51,76.27,76.37,120719.0,52.7726,52.8209,52.6552,52.7243,120719.0
2017-01-18 14:30:00,76.37,76.43,76.34,76.42,69212.0,52.7243,52.7657,52.7036,52.7588,69212.0
2017-01-18 15:00:00,76.42,76.43,76.05,76.09,143566.0,52.7588,52.7657,52.5034,52.531,143566.0
2017-01-18 15:30:00,76.1,76.27,76.1,76.17,226840.0,52.5379,52.6552,52.5379,52.5862,226840.0
2017-01-19 09:30:00,75.78,75.97,75.56,75.8,71226.0,52.317,52.4481,52.1651,52.3308,71226.0
2017-01-19 10:00:00,75.78,75.91,75.72,75.73,48481.0,52.317,52.4067,52.2755,52.2824,48481.0
2017-01-19 10:30:00,75.72,75.96,75.71,75.96,57211.0,52.2755,52.4412,52.2686,52.4412,57211.0
2017-01-19 11:00:00,75.93,76.16,75.9,76.05,57170.0,52.4205,52.5793,52.3998,52.5034,57170.0
2017-01-19 11:30:00,76.03,76.14,75.94,75.99,47477.0,52.4895,52.5655,52.4274,52.4619,47477.0
2017-01-19 12:00:00,76.0,76.04,75.88,75.95,40239.0,52.4688,52.4965,52.386,52.4343,40239.0
2017-01-19 12:30:00,75.96,76.03,75.92,75.98,39855.0,52.4412,52.4895,52.4136,52.455,39855.0
2017-01-19 13:00:00,75.98,76.05,75.94,76.0,48904.0,52.455,52.5034,52.4274,52.4688,48904.0
2017-01-19 13:30:00,76.0,76.0,75.59,75.59,69877.0,52.4688,52.4688,52.1858,52.1858,69877.0
2017-01-19 14:00:00,75.61,75.65,75.37,75.43,117151.0,52.1996,52.2272,52.0339,52.0753,117151.0
2017-01-19 14:30:00,75.44,75.54,75.4,75.51,79997.0,52.0822,52.1513,52.0546,52.1305,79997.0
2017-01-19 15:00:00,75.51,75.65,75.36,75.59,94744.0,52.1305,52.2272,52.027,52.1858,94744.0
2017-01-19 15:30:00,75.59,75.68,75.46,75.62,180588.0,52.1858,52.2479,52.096,52.2065,180588.0
2017-01-20 09:30:00,75.73,76.04,75.61,75.94,365027.0,52.2824,52.4965,52.1996,52.4274,365027.0
2017-01-20 10:00:00,75.93,76.02,75.79,75.9,74529.0,52.4205,52.4826,52.3239,52.3998,74529.0
2017-01-20 10:30:00,75.91,75.94,75.57,75.57,85628.0,52.4067,52.4274,52.172,52.172,85628.0
2017-01-20 11:00:00,75.56,75.57,75.44,75.47,62769.0,52.1651,52.172,52.0822,52.1029,62769.0
2017-01-20 11:30:00,75.48,75.52,75.42,75.48,43063.0,52.1098,52.1375,52.0684,52.1098,43063.0
2017-01-20 12:00:00,75.48,75.58,75.34,75.35,55040.0,52.1098,52.1789,52.0132,52.0201,55040.0
2017-01-20 12:30:00,75.36,75.62,75.29,75.6,55129.0,52.027,52.2065,51.9787,52.1927,55129.0
2017-01-20 13:00:00,75.61,75.82,75.56,75.65,36154.0,52.1996,52.3446,52.1651,52.2272,36154.0
2017-01-20 13:30:00,75.66,75.76,75.62,75.7,37614.0,52.2341,52.3031,52.2065,52.2617,37614.0
2017-01-20 14:00:00,75.7,75.76,75.65,75.75,53589.0,52.2617,52.3031,52.2272,52.2962,53589.0
2017-01-20 14:30:00,75.76,75.77,75.59,75.62,65285.0,52.3031,52.31,52.1858,52.2065,65285.0
2017-01-20 15:00:00,75.62,75.71,75.56,75.6,82460.0,52.2065,52.2686,52.1651,52.1927,82460.0
2017-01-20 15:30:00,75.61,75.8,75.59,75.79,181900.0,52.1996,52.3308,52.1858,52.3239,181900.0
2017-01-23 09:30:00,75.91,76.1,75.72,75.88,63190.0,52.4067,52.5379,52.2755,52.386,63190.0
2017-01-23 10:00:00,75.89,75.96,75.67,75.67,61386.0,52.3929,52.4412,52.241,52.241,61386.0
2017-01-23 10:30:00,75.67,75.76,75.63,75.7,60072.0,52.241,52.3031,52.2134,52.2617,60072.0
2017-01-23 11:00:00,75.68,75.76,75.6,75.63,67202.0,52.2479,52.3031,52.1927,52.2134,67202.0
2017-01-23 11:30:00,75.64,75.71,75.46,75.5,76837.0,52.2203,52.2686,52.096,52.1236,76837.0
2017-01-23 12:00:00,75.51,75.63,75.49,75.57,61378.0,52.1305,52.2134,52.1167,52.172,61378.0
2017-01-23 12:30:00,75.58,75.59,75.49,75.53,52145.0,52.1789,52.1858,52.1167,52.1444,52145.0
2017-01-23 13:00:00,75.53,75.62,75.45,75.59,60274.0,52.1444,52.2065,52.0891,52.1858,60274.0
2017-01-23 13:30:00,75.58,75.67,75.5,75.53,71650.0,52.1789,52.241,52.1236,52.1444,71650.0
2017-01-23 14:00:00,75.53,75.55,75.45,75.53,89038.0,52.1444,52.1582,52.0891,52.1444,89038.0
2017-01-23 14:30:00,75.51,75.56,75.45,75.53,114471.0,52.1305,52.1651,52.0891,52.1444,114471.0
2017-01-23 15:00:00,75.54,75.6,75.47,75.55,121164.0,52.1513,52.1927,52.1029,52.1582,121164.0
2017-01-23 15:30:00,75.55,75.64,75.5,75.58,276115.0,52.1582,52.2203,52.1236,52.1789,276115.0
2017-01-24 09:30:00,75.53,75.75,75.35,75.72,136616.0,52.1444,52.2962,52.0201,52.2755,136616.0
2017-01-24 10:00:00,75.73,75.77,75.42,75.59,133447.0,52.2824,52.31,52.0684,52.1858,133447.0
2017-01-24 10:30:00,75.58,75.59,75.39,75.41,93929.0,52.1789,52.1858,52.0477,52.0615,93929.0
2017-01-24 11:00:00,75.42,75.48,75.35,75.41,69324.0,52.0684,52.1098,52.0201,52.0615,69324.0
2017-01-24 11:30:00,75.41,75.53,75.37,75.48,54573.0,52.0615,52.1444,52.0339,52.1098,54573.0
2017-01-24 12:00:00,75.49,75.51,75.31,75.43,46241.0,52.1167,52.1305,51.9925,52.0753,46241.0
2017-01-24 12:30:00,75.42,75.5,75.35,75.47,43149.0,52.0684,52.1236,52.0201,52.1029,43149.0
2017-01-24 13:00:00,75.46,75.58,75.41,75.45,79459.0,52.096,52.1789,52.0615,52.0891,79459.0
2017-01-24 13:30:00,75.46,75.62,75.43,75.49,76435.0,52.096,52.2065,52.0753,52.1167,76435.0
2017-01-24 14:00:00,75.49,75.5,75.4,75.41,84220.0,52.1167,52.1236,52.0546,52.0615,84220.0
2017-01-24 14:30:00,75.42,75.54,75.42,75.52,102550.0,52.0684,52.1513,52.0684,52.1375,102550.0
2017-01-24 15:00:00,75.51,75.68,75.43,75.6,109284.0,52.1305,52.2479,52.0753,52.1927,109284.0
2017-01-24 15:30:00,75.6,75.65,75.42,75.46,367766.0,52.1927,52.2272,52.0684,52.096,367766.0
2017-01-25 09:30:00,75.46,75.63,75.23,75.23,143005.0,52.096,52.2134,51.9372,51.9372,143005.0
2017-01-25 10:00:00,75.26,75.76,75.21,75.72,120061.0,51.958,52.3031,51.9234,52.2755,120061.0
2017-01-25 10:30:00,75.72,75.82,75.69,75.73,125642.0,52.2755,52.3446,52.2548,52.2824,125642.0
2017-01-25 11:00:00,75.73,75.84,75.61,75.67,83554.0,52.2824,52.3584,52.1996,52.241,83554.0
2017-01-25 11:30:00,75.68,75.89,75.67,75.79,86533.0,52.2479,52.3929,52.241,52.3239,86533.0
2017-01-25 12:00:00,75.79,75.87,75.77,75.82,69031.0,52.3239,52.3791,52.31,52.3446,69031.0
2017-01-25 12:30:00,75.82,75.93,75.79,75.91,58473.0,52.3446,52.4205,52.3239,52.4067,58473.0
2017-01-25 13:00:00,75.91,75.92,75.79,75.83,64861.0,52.4067,52.4136,52.3239,52.3515,64861.0
2017-01-25 13:30:00,75.84,75.86,75.77,75.84,64400.0,52.3584,52.3722,52.31,52.3584,64400.0
2017-01-25 14:00:00,75.84,75.87,75.75,75.86,105746.0,52.3584,52.3791,52.2962,52.3722,105746.0
2017-01-25 14:30:00,75.86,75.88,75.64,75.64,111238.0,52.3722,52.386,52.2203,52.2203,111238.0
2017-01-25 15:00:00,75.65,75.75,75.61,75.7,133264.0,52.2272,52.2962,52.1996,52.2617,133264.0
2017-01-25 15:30:00,75.7,75.82,75.69,75.81,371034.0,52.2617,52.3446,52.2548,52.3377,371034.0
2017-01-26 09:30:00,75.72,76.03,75.65,75.88,104082.0,52.2755,52.4895,52.2272,52.386,104082.0
2017-01-26 10:00:00,75.87,76.21,75.81,76.19,95707.0,52.3791,52.6138,52.3377,52.6,95707.0
2017-01-26 10:30:00,76.2,76.24,75.88,75.96,62845.0,52.6069,52.6345,52.386,52.4412,62845.0
2017-01-26 11:00:00,75.97,75.99,75.58,75.61,56110.0,52.4481,52.4619,52.1789,52.1996,56110.0
2017-01-26 11:30:00,75.62,75.67,75.5,75.51,77141.0,52.2065,52.241,52.1236,52.1305,77141.0
2017-01-26 12:00:00,75.52,75.63,75.51,75.6,87091.0,52.1375,52.2134,52.1305,52.1927,87091.0
2017-01-26 12:30:00,75.6,75.74,75.55,75.7,59951.0,52.1927,52.2893,52.1582,52.2617,59951.0
2017-01-26 13:00:00,75.7,75.76,75.63,75.74,77583.0,52.2617,52.3031,52.2134,52.2893,77583.0
2017-01-26 13:30:00,75.75,75.83,75.69,75.7,59195.0,52.2962,52.3515,52.2548,52.2617,59195.0
2017-01-26 14:00:00,75.7,75.7,75.52,75.54,62742.0,52.2617,52.2617,52.1375,52.1513,62742.0
2017-01-26 14:30:00,75.53,75.63,75.53,75.58,85723.0,52.1444,52.2134,52.1444,52.1789,85723.0
2017-01-26 15:00:00,75.57,75.64,75.5,75.59,84251.0,52.172,52.2203,52.1236,52.1858,84251.0
2017-01-26 15:30:00,75.59,75.76,75.57,75.68,279119.0,52.1858,52.3031,52.172,52.2479,279119.0
2017-01-27 09:30:00,75.67,75.84,75.38,75.7,120467.0,52.241,52.3584,52.0408,52.2617,120467.0
2017-01-27 10:00:00,75.64,75.67,75.38,75.66,88720.0,52.2203,52.241,52.0408,52.2341,88720.0
2017-01-27 10:30:00,75.67,75.71,75.42,75.46,52649.0,52.241,52.2686,52.0684,52.096,52649.0
2017-01-27 11:00:00,75.45,75.52,75.31,75.33,44052.0,52.0891,52.1375,51.9925,52.0063,44052.0
2017-01-27 11:30:00,75.33,75.45,75.3,75.36,64663.0,52.0063,52.0891,51.9856,52.027,64663.0
2017-01-27 12:00:00,75.36,75.44,75.28,75.37,56965.0,52.027,52.0822,51.9718,52.0339,56965.0
2017-01-27 12:30:00,75.36,75.43,75.34,75.36,32088.0,52.027,52.0753,52.0132,52.027,32088.0
2017-01-27 13:00:00,75.35,75.36,75.29,75.34,44487.0,52.0201,52.027,51.9787,52.0132,44487.0
2017-01-27 13:30:00,75.34,75.42,75.22,75.4,107456.0,52.0132,52.0684,51.9303,52.0546,107456.0
2017-01-27 14:00:00,75.39,75.53,75.38,75.45,71221.0,52.0477,52.1444,52.0408,52.0891,71221.0
2017-01-27 14:30:00,75.47,75.52,75.38,75.45,108220.0,52.1029,52.1375,52.0408,52.0891,108220.0
2017-01-27 15:00:00,75.45,75.45,75.36,75.38,60884.0,52.0891,52.0891,52.027,52.0408,60884.0
2017-01-27 15:30:00,75.38,75.53,75.32,75.49,191887.0,52.0408,52.1444,51.9994,52.1167,191887.0
2017-01-30 09:30:00,75.78,75.79,75.39,75.43,116492.0,52.317,52.3239,52.0477,52.0753,116492.0
2017-01-30 10:00:00,75.42,75.62,75.22,75.25,99508.0,52.0684,52.2065,51.9303,51.9511,99508.0
2017-01-30 10:30:00,75.26,75.53,75.2,75.41,125508.0,51.958,52.1444,51.9165,52.0615,125508.0
2017-01-30 11:00:00,75.4,75.45,75.31,75.38,167824.0,52.0546,52.0891,51.9925,52.0408,167824.0
2017-01-30 11:30:00,75.38,75.39,75.08,75.11,147065.0,52.0408,52.0477,51.8337,51.8544,147065.0
2017-01-30 12:00:00,75.12,75.15,75.03,75.14,86965.0,51.8613,51.882,51.7992,51.8751,86965.0
2017-01-30 12:30:00,75.12,75.17,75.01,75.03,135473.0,51.8613,51.8958,51.7854,51.7992,135473.0
2017-01-30 13:00:00,75.02,75.12,75.01,75.04,141595.0,51.7923,51.8613,51.7854,51.8061,141595.0
2017-01-30 13:30:00,75.05,75.11,75.01,75.08,82170.0,51.813,51.8544,51.7854,51.8337,82170.0
2017-01-30 14:00:00,75.08,75.16,75.05,75.09,74619.0,51.8337,51.8889,51.813,51.8406,74619.0
2017-01-30 14:30:00,75.09,75.21,75.03,75.19,99232.0,51.8406,51.9234,51.7992,51.9096,99232.0
2017-01-30 15:00:00,75.19,75.19,75.0,75.03,104121.0,51.9096,51.9096,51.7785,51.7992,104121.0
2017-01-30 15:30:00,75.03,75.27,75.03,75.25,262472.0,51.7992,51.9649,51.7992,51.9511,262472.0
2017-01-31 09:30:00,75.31,75.73,75.31,75.34,154788.0,51.9925,52.2824,51.9925,52.0132,154788.0
2017-01-31 10:00:00,75.33,75.71,75.28,75.53,132656.0,52.0063,52.2686,51.9718,52.1444,132656.0
2017-01-31 10:30:00,75.54,76.01,75.5,75.93,159955.0,52.1513,52.4757,52.1236,52.4205,159955.0
2017-01-31 11:00:00,75.93,76.02,75.79,75.85,124969.0,52.4205,52.4826,52.3239,52.3653,124969.0
2017-01-31 11:30:00,75.86,76.11,75.85,76.06,67245.0,52.3722,52.5448,52.3653,52.5103,67245.0
2017-01-31 12:00:00,76.06,76.16,75.86,75.92,162610.0,52.5103,52.5793,52.3722,52.4136,162610.0
2017-01-31 12:30:00,75.92,76.24,75.91,76.24,162024.0,52.4136,52.6345,52.4067,52.6345,162024.0
2017-01-31 13:00:00,76.23,76.28,75.99,76.02,97729.0,52.6276,52.6621,52.4619,52.4826,97729.0
2017-01-31 13:30:00,76.01,76.1,75.99,76.01,116075.0,52.4757,52.5379,52.4619,52.4757,116075.0
2017-01-31 14:00:00,76.02,76.03,75.85,75.92,145070.0,52.4826,52.4895,52.3653,52.4136,145070.0
2017-01-31 14:30:00,75.91,75.95,75.76,75.89,199359.0,52.4067,52.4343,52.3031,52.3929,199359.0
2017-01-31 15:00:00,75.9,76.05,75.86,76.03,162231.0,52.3998,52.5034,52.3722,52.4895,162231.0
2017-01-31 15:30:00,76.02,76.3,75.99,76.26,428608.0,52.4826,52.6759,52.4619,52.6483,428608.0
2017-02-01 09:30:00,74.36,75.44,72.86,73.07,1429173.0,51.3366,52.0822,50.301,50.446,1429173.0
2017-02-01 10:00:00,73.07,73.21,71.82,72.21,944236.0,50.446,50.5427,49.583,49.8523,944236.0
2017-02-01 10:30:00,72.19,72.52,71.84,71.84,623234.0,49.8385,50.0663,49.5969,49.5969,623234.0
2017-02-01 11:00:00,71.83,72.58,71.82,72.35,359713.0,49.59,50.1077,49.583,49.949,359713.0
2017-02-01 11:30:00,72.35,72.35,72.01,72.32,309423.0,49.949,49.949,49.7142,49.9282,309423.0
2017-02-01 12:00:00,72.33,72.34,72.0,72.16,194747.0,49.9351,49.942,49.7073,49.8178,194747.0
2017-02-01 12:30:00,72.17,72.33,72.03,72.16,194170.0,49.8247,49.9351,49.728,49.8178,194170.0
2017-02-01 13:00:00,72.15,72.6,72.15,72.52,216001.0,49.8109,50.1215,49.8109,50.0663,216001.0
2017-02-01 13:30:00,72.53,72.67,72.4,72.53,257881.0,50.0732,50.1699,49.9835,50.0732,257881.0
2017-02-01 14:00:00,72.53,72.86,72.45,72.75,238357.0,50.0732,50.301,50.018,50.2251,238357.0
2017-02-01 14:30:00,72.76,72.81,72.48,72.56,236961.0,50.232,50.2665,50.0387,50.0939,236961.0
2017-02-01 15:00:00,72.55,72.59,72.34,72.36,335089.0,50.087,50.1146,49.942,49.9559,335089.0
2017-02-01 15:30:00,72.37,72.39,71.85,71.85,893124.0,49.9628,49.9766,49.6038,49.6038,893124.0
2017-02-02 09:30:00,71.87,71.98,70.94,70.95,462585.0,49.6176,49.6935,48.9755,48.9824,462585.0
2017-02-02 10:00:00,70.97,71.36,70.87,71.3,387849.0,48.9962,49.2655,48.9272,49.2241,387849.0
2017-02-02 10:30:00,71.29,71.45,71.1,71.45,480993.0,49.2171,49.3276,49.086,49.3276,480993.0
2017-02-02 11:00:00,71.44,71.91,71.43,71.82,309343.0,49.3207,49.6452,49.3138,49.583,309343.0
2017-02-02 11:30:00,71.81,71.84,71.6,71.79,194007.0,49.5761,49.5969,49.4312,49.5623,194007.0
2017-02-02 12:00:00,71.79,71.91,71.77,71.9,152579.0,49.5623,49.6452,49.5485,49.6383,152579.0
2017-02-02 12:30:00,71.9,72.15,71.83,71.85,204919.0,49.6383,49.8109,49.59,49.6038,204919.0
2017-02-02 13:00:00,71.85,71.86,71.45,71.47,134847.0,49.6038,49.6107,49.3276,49.3414,134847.0
2017-02-02 13:30:00,71.47,71.69,71.43,71.63,168673.0,49.3414,49.4933,49.3138,49.4519,168673.0
2017-02-02 14:00:00,71.64,71.64,71.36,71.39,133149.0,49.4588,49.4588,49.2655,49.2862,133149.0
2017-02-02 14:30:00,71.39,71.49,71.2,71.22,212132.0,49.2862,49.3552,49.155,49.1688,212132.0
2017-02-02 15:00:00,71.22,71.51,71.14,71.51,258709.0,49.1688,49.369,49.1136,49.369,258709.0
2017-02-02 15:30:00,71.52,71.72,71.51,71.7,488895.0,49.3759,49.514,49.369,49.5002,488895.0
2017-02-03 09:30:00,71.72,71.99,71.51,71.57,268882.0,49.514,49.7004,49.369,49.4105,268882.0
2017-02-03 10:00:00,71.57,71.92,71.53,71.75,257637.0,49.4105,49.6521,49.3828,49.5347,257637.0
2017-02-03 10:30:00,71.75,71.76,71.5,71.56,276706.0,49.5347,49.5416,49.3621,49.4036,276706.0
2017-02-03 11:00:00,71.56,71.64,71.25,71.27,270944.0,49.4036,49.4588,49.1895,49.2033,270944.0
2017-02-03 11:30:00,71.27,71.51,71.26,71.49,293421.0,49.2033,49.369,49.1964,49.3552,293421.0
2017-02-03 12:00:00,71.49,71.64,71.48,71.59,200045.0,49.3552,49.4588,49.3483,49.4243,200045.0
2017-02-03 12:30:00,71.59,71.75,71.57,71.71,141020.0,49.4243,49.5347,49.4105,49.5071,141020.0
2017-02-03 13:00:00,71.72,71.75,71.62,71.67,115491.0,49.514,49.5347,49.445,49.4795,115491.0
2017-02-03 13:30:00,71.67,71.7,71.48,71.51,125135.0,49.4795,49.5002,49.3483,49.369,125135.0
2017-02-03 14:00:00,71.5,71.55,71.46,71.5,159522.0,49.3621,49.3966,49.3345,49.3621,159522.0
2017-02-03 14:30:00,71.51,71.58,71.49,71.52,123862.0,49.369,49.4174,49.3552,49.3759,123862.0
2017-02-03 15:00:00,71.52,71.69,71.5,71.56,203523.0,49.3759,49.4933,49.3621,49.4036,203523.0
2017-02-03 15:30:00,71.57,71.73,71.54,71.67,502087.0,49.4105,49.5209,49.3897,49.4795,502087.0
2017-02-06 09:30:00,71.98,72.14,71.51,71.68,244703.0,49.6935,49.804,49.369,49.4864,244703.0
2017-02-06 10:00:00,71.67,71.89,71.52,71.84,212133.0,49.4795,49.6314,49.3759,49.5969,212133.0
2017-02-06 10:30:00,71.83,71.9,71.73,71.9,189009.0,49.59,49.6383,49.5209,49.6383,189009.0
2017-02-06 11:00:00,71.9,72.11,71.9,72.11,207538.0,49.6383,49.7833,49.6383,49.7833,207538.0
2017-02-06 11:30:00,72.11,72.23,72.03,72.18,146777.0,49.7833,49.8661,49.728,49.8316,146777.0
2017-02-06 12:00:00,72.18,72.34,72.14,72.34,256388.0,49.8316,49.942,49.804,49.942,256388.0
2017-02-06 12:30:00,72.34,72.42,72.26,72.38,144182.0,49.942,49.9973,49.8868,49.9697,144182.0
2017-02-06 13:00:00,72.38,72.42,72.3,72.34,144439.0,49.9697,49.9973,49.9144,49.942,144439.0
2017-02-06 13:30:00,72.34,72.34,72.22,72.28,208973.0,49.942,49.942,49.8592,49.9006,208973.0
2017-02-06 14:00:00,72.28,72.41,72.27,72.33,259211.0,49.9006,49.9904,49.8937,49.9351,259211.0
2017-02-06 14:30:00,72.33,72.33,72.22,72.26,152608.0,49.9351,49.9351,49.8592,49.8868,152608.0
2017-02-06 15:00:00,72.26,72.28,72.12,72.14,178404.0,49.8868,49.9006,49.7902,49.804,178404.0
2017-02-06 15:30:00,72.14,72.29,72.14,72.21,348600.0,49.804,49.9075,49.804,49.8523,348600.0
2017-02-07 09:30:00,72.26,72.39,71.91,72.12,225782.0,49.8868,49.9766,49.6452,49.7902,225782.0
2017-02-07 10:00:00,72.13,72.15,71.83,71.87,165727.0,49.7971,49.8109,49.59,49.6176,165727.0
2017-02-07 10:30:00,71.87,72.04,71.75,71.81,158793.0,49.6176,49.7349,49.5347,49.5761,158793.0
2017-02-07 11:00:00,71.8,71.89,71.71,71.76,181838.0,49.5692,49.6314,49.5071,49.5416,181838.0
2017-02-07 11:30:00,71.76,71.85,71.72,71.82,84306.0,49.5416,49.6038,49.514,49.583,84306.0
2017-02-07 12:00:00,71.83,72.08,71.83,72.07,128096.0,49.59,49.7625,49.59,49.7556,128096.0
2017-02-07 12:30:00,72.08,72.2,72.07,72.16,49074.0,49.7625,49.8454,49.7556,49.8178,49074.0
2017-02-07 13:00:00,72.17,72.33,72.15,72.15,88047.0,49.8247,49.9351,49.8109,49.8109,88047.0
2017-02-07 13:30:00,72.16,72.25,72.14,72.15,65329.0,49.8178,49.8799,49.804,49.8109,65329.0
2017-02-07 14:00:00,72.15,72.3,72.15,72.28,60118.0,49.8109,49.9144,49.8109,49.9006,60118.0
2017-02-07 14:30:00,72.27,72.35,72.22,72.28,122142.0,49.8937,49.949,49.8592,49.9006,122142.0
2017-02-07 15:00:00,72.27,72.45,72.27,72.35,111702.0,49.8937,50.018,49.8937,49.949,111702.0
2017-02-07 15:30:00,72.35,72.35,72.21,72.32,261212.0,49.949,49.949,49.8523,49.9282,261212.0
2017-02-08 09:30:00,72.56,73.24,72.49,73.21,324227.0,50.0939,50.5634,50.0456,50.5427,324227.0
2017-02-08 10:00:00,73.23,73.27,73.03,73.16,201793.0,50.5565,50.5841,50.4184,50.5082,201793.0
2017-02-08 10:30:00,73.16,73.28,73.06,73.28,165531.0,50.5082,50.591,50.4391,50.591,165531.0
2017-02-08 11:00:00,73.28,73.32,73.05,73.12,194782.0,50.591,50.6186,50.4322,50.4805,194782.0
2017-02-08 11:30:00,73.11,73.26,73.09,73.22,112150.0,50.4736,50.5772,50.4598,50.5496,112150.0
2017-02-08 12:00:00,73.22,73.51,73.21,73.45,113952.0,50.5496,50.7498,50.5427,50.7084,113952.0
2017-02-08 12:30:00,73.46,73.53,73.3,73.34,78001.0,50.7153,50.7636,50.6048,50.6324,78001.0
2017-02-08 13:00:00,73.34,73.38,73.24,73.24,82391.0,50.6324,50.66,50.5634,50.5634,82391.0
2017-02-08 13:30:00,73.24,73.31,73.15,73.19,97461.0,50.5634,50.6117,50.5013,50.5289,97461.0
2017-02-08 14:00:00,73.19,73.2,73.1,73.14,68218.0,50.5289,50.5358,50.4667,50.4944,68218.0
2017-02-08 14:30:00,73.13,73.29,73.1,73.22,101274.0,50.4874,50.5979,50.4667,50.5496,101274.0
2017-02-08 15:00:00,73.22,73.36,73.2,73.32,144167.0,50.5496,50.6462,50.5358,50.6186,144167.0
2017-02-08 15:30:00,73.33,73.44,73.23,73.35,374587.0,50.6255,50.7015,50.5565,50.6393,374587.0
2017-02-09 09:30:00,73.26,73.39,73.07,73.39,155121.0,50.5772,50.6669,50.446,50.6669,155121.0
2017-02-09 10:00:00,73.38,73.48,72.72,72.73,315800.0,50.66,50.7291,50.2044,50.2113,315800.0
2017-02-09 10:30:00,72.74,72.91,72.37,72.41,265309.0,50.2182,50.3356,49.9628,49.9904,265309.0
2017-02-09 11:00:00,72.41,72.56,72.31,72.32,239755.0,49.9904,50.0939,49.9213,49.9282,239755.0
2017-02-09 11:30:00,72.32,72.66,72.27,72.31,321049.0,49.9282,50.163,49.8937,49.9213,321049.0
2017-02-09 12:00:00,72.3,72.31,72.1,72.16,175765.0,49.9144,49.9213,49.7764,49.8178,175765.0
2017-02-09 12:30:00,72.16,72.24,71.65,71.7,417100.0,49.8178,49.873,49.4657,49.5002,417100.0
2017-02-09 13:00:00,71.7,71.78,71.59,71.74,255946.0,49.5002,49.5554,49.4243,49.5278,255946.0
2017-02-09 13:30:00,71.74,71.85,71.66,71.68,173320.0,49.5278,49.6038,49.4726,49.4864,173320.0
2017-02-09 14:00:00,71.68,71.92,71.67,71.87,177493.0,49.4864,49.6521,49.4795,49.6176,177493.0
2017-02-09 14:30:00,71.88,71.94,71.83,71.85,96261.0,49.6245,49.6659,49.59,49.6038,96261.0
2017-02-09 15:00:00,71.86,72.11,71.85,72.11,210661.0,49.6107,49.7833,49.6038,49.7833,210661.0
2017-02-09 15:30:00,72.11,72.21,72.09,72.15,371118.0,49.7833,49.8523,49.7695,49.8109,371118.0
2017-02-10 09:30:00,72.15,72.43,71.82,72.32,171668.0,49.8109,50.0042,49.583,49.9282,171668.0
2017-02-10 10:00:00,72.33,72.59,72.23,72.57,165401.0,49.9351,50.1146,49.8661,50.1008,165401.0
2017-02-10 10:30:00,72.57,72.69,72.51,72.61,169385.0,50.1008,50.1837,50.0594,50.1284,169385.0
2017-02-10 11:00:00,72.61,72.78,72.59,72.71,128512.0,50.1284,50.2458,50.1146,50.1975,128512.0
2017-02-10 11:30:00,72.72,72.8,72.61,72.65,173032.0,50.2044,50.2596,50.1284,50.1561,173032.0
2017-02-10 12:00:00,72.65,72.85,72.62,72.84,114826.0,50.1561,50.2941,50.1354,50.2872,114826.0
2017-02-10 12:30:00,72.84,72.98,72.82,72.9,133644.0,50.2872,50.3839,50.2734,50.3287,133644.0
2017-02-10 13:00:00,72.9,73.1,72.89,73.0,141780.0,50.3287,50.4667,50.3218,50.3977,141780.0
2017-02-10 13:30:00,73.01,73.05,72.96,73.05,174668.0,50.4046,50.4322,50.3701,50.4322,174668.0
2017-02-10 14:00:00,73.05,73.28,73.04,73.23,211835.0,50.4322,50.591,50.4253,50.5565,211835.0
2017-02-10 14:30:00,73.24,73.26,73.04,73.07,312009.0,50.5634,50.5772,50.4253,50.446,312009.0
2017-02-10 15:00:00,73.07,73.31,73.04,73.27,308582.0,50.446,50.6117,50.4253,50.5841,308582.0
2017-02-10 15:30:00,73.27,73.45,73.24,73.38,727895.0,50.5841,50.7084,50.5634,50.66,727895.0
2017-02-13 09:30:00,73.41,73.63,73.18,73.35,180837.0,50.6808,50.8326,50.522,50.6393,180837.0
2017-02-13 10:00:00,73.36,73.42,73.21,73.31,173764.0,50.6462,50.6877,50.5427,50.6117,173764.0
2017-02-13 10:30:00,73.3,73.46,73.29,73.36,95920.0,50.6048,50.7153,50.5979,50.6462,95920.0
2017-02-13 11:00:00,73.35,73.58,73.27,73.56,280166.0,50.6393,50.7981,50.5841,50.7843,280166.0
2017-02-13 11:30:00,73.56,73.64,73.5,73.57,89272.0,50.7843,50.8395,50.7429,50.7912,89272.0
2017-02-13 12:00:00,73.56,73.56,73.39,73.48,40303.0,50.7843,50.7843,50.6669,50.7291,40303.0
2017-02-13 12:30:00,73.47,73.69,73.44,73.68,132303.0,50.7222,50.8741,50.7015,50.8672,132303.0
2017-02-13 13:00:00,73.68,73.82,73.65,73.73,136825.0,50.8672,50.9638,50.8464,50.9017,136825.0
2017-02-13 13:30:00,73.73,73.74,73.61,73.62,162499.0,50.9017,50.9086,50.8188,50.8257,162499.0
2017-02-13 14:00:00,73.61,73.76,73.56,73.76,115018.0,50.8188,50.9224,50.7843,50.9224,115018.0
2017-02-13 14:30:00,73.76,73.8,73.71,73.74,123626.0,50.9224,50.95,50.8879,50.9086,123626.0
2017-02-13 15:00:00,73.73,73.87,73.71,73.85,164717.0,50.9017,50.9983,50.8879,50.9845,164717.0
2017-02-13 15:30:00,73.85,73.88,73.73,73.73,418948.0,50.9845,51.0052,50.9017,50.9017,418948.0
2017-02-14 09:30:00,73.59,73.68,73.33,73.43,191559.0,50.805,50.8672,50.6255,50.6946,191559.0
2017-02-14 10:00:00,73.42,73.42,72.89,73.12,212604.0,50.6877,50.6877,50.3218,50.4805,212604.0
2017-02-14 10:30:00,73.11,73.14,72.83,72.94,99477.0,50.4736,50.4944,50.2803,50.3563,99477.0
2017-02-14 11:00:00,72.94,73.07,72.85,72.98,240902.0,50.3563,50.446,50.2941,50.3839,240902.0
2017-02-14 11:30:00,72.98,73.16,72.97,73.16,141939.0,50.3839,50.5082,50.377,50.5082,141939.0
2017-02-14 12:00:00,73.16,73.2,73.0,73.05,90719.0,50.5082,50.5358,50.3977,50.4322,90719.0
2017-02-14 12:30:00,73.05,73.11,73.0,73.03,58511.0,50.4322,50.4736,50.3977,50.4184,58511.0
2017-02-14 13:00:00,73.03,73.05,72.95,73.0,96244.0,50.4184,50.4322,50.3632,50.3977,96244.0
2017-02-14 13:30:00,72.99,73.05,72.93,73.05,116548.0,50.3908,50.4322,50.3494,50.4322,116548.0
2017-02-14 14:00:00,73.05,73.07,72.97,72.97,125080.0,50.4322,50.446,50.377,50.377,125080.0
2017-02-14 14:30:00,72.98,72.99,72.83,72.84,94762.0,50.3839,50.3908,50.2803,50.2872,94762.0
2017-02-14 15:00:00,72.84,73.03,72.83,73.02,173552.0,50.2872,50.4184,50.2803,50.4115,173552.0
2017-02-14 15:30:00,73.02,73.14,72.99,73.1,283885.0,50.4115,50.4944,50.3908,50.4667,283885.0
2017-02-15 09:30:00,72.55,72.8,71.96,72.18,282817.0,50.087,50.2596,49.6797,49.8316,282817.0
2017-02-15 10:00:00,72.16,72.24,72.04,72.13,166630.0,49.8178,49.873,49.7349,49.7971,166630.0
2017-02-15 10:30:00,72.12,72.32,72.06,72.19,144540.0,49.7902,49.9282,49.7487,49.8385,144540.0
2017-02-15 11:00:00,72.17,72.26,72.15,72.2,132415.0,49.8247,49.8868,49.8109,49.8454,132415.0
2017-02-15 11:30:00,72.22,72.28,72.18,72.21,200863.0,49.8592,49.9006,49.8316,49.8523,200863.0
2017-02-15 12:00:00,72.22,72.25,72.17,72.21,90510.0,49.8592,49.8799,49.8247,49.8523,90510.0
2017-02-15 12:30:00,72.2,72.27,72.11,72.19,88534.0,49.8454,49.8937,49.7833,49.8385,88534.0
2017-02-15 13:00:00,72.18,72.25,72.15,72.16,77096.0,49.8316,49.8799,49.8109,49.8178,77096.0
2017-02-15 13:30:00,72.16,72.21,72.07,72.17,166689.0,49.8178,49.8523,49.7556,49.8247,166689.0
2017-02-15 14:00:00,72.18,72.27,72.16,72.16,152833.0,49.8316,49.8937,49.8178,49.8178,152833.0
2017-02-15 14:30:00,72.16,72.23,72.11,72.15,215720.0,49.8178,49.8661,49.7833,49.8109,215720.0
2017-02-15 15:00:00,72.14,72.37,72.14,72.33,182496.0,49.804,49.9628,49.804,49.9351,182496.0
2017-02-15 15:30:00,72.34,72.4,72.22,72.38,542353.0,49.942,49.9835,49.8592,49.9697,542353.0
2017-02-16 09:30:00,72.51,73.17,72.4,73.16,324430.0,50.0594,50.5151,49.9835,50.5082,324430.0
2017-02-16 10:00:00,73.17,73.29,72.92,72.97,230026.0,50.5151,50.5979,50.3425,50.377,230026.0
2017-02-16 10:30:00,72.99,73.23,72.9,73.08,136239.0,50.3908,50.5565,50.3287,50.4529,136239.0
2017-02-16 11:00:00,73.08,73.26,73.0,73.17,179570.0,50.4529,50.5772,50.3977,50.5151,179570.0
2017-02-16 11:30:00,73.17,73.38,73.12,73.31,166517.0,50.5151,50.66,50.4805,50.6117,166517.0
2017-02-16 12:00:00,73.31,73.32,73.14,73.25,114545.0,50.6117,50.6186,50.4944,50.5703,114545.0
2017-02-16 12:30:00,73.25,73.37,73.24,73.26,117839.0,50.5703,50.6531,50.5634,50.5772,117839.0
2017-02-16 13:00:00,73.27,73.27,72.99,73.06,114813.0,50.5841,50.5841,50.3908,50.4391,114813.0
2017-02-16 13:30:00,73.07,73.09,72.94,72.98,130015.0,50.446,50.4598,50.3563,50.3839,130015.0
2017-02-16 14:00:00,72.99,73.13,72.95,72.98,144423.0,50.3908,50.4874,50.3632,50.3839,144423.0
2017-02-16 14:30:00,72.97,73.02,72.93,72.99,98155.0,50.377,50.4115,50.3494,50.3908,98155.0
2017-02-16 15:00:00,72.99,73.11,72.96,73.09,174878.0,50.3908,50.4736,50.3701,50.4598,174878.0
2017-02-16 15:30:00,73.09,73.28,73.07,73.28,313950.0,50.4598,50.591,50.446,50.591,313950.0
2017-02-17 09:30:00,73.27,73.35,73.08,73.28,296877.0,50.5841,50.6393,50.4529,50.591,296877.0
2017-02-17 10:00:00,73.28,73.28,72.84,72.89,168047.0,50.591,50.591,50.2872,50.3218,168047.0
2017-02-17 10:30:00,72.9,73.03,72.86,72.91,65691.0,50.3287,50.4184,50.301,50.3356,65691.0
2017-02-17 11:00:00,72.91,73.03,72.87,73.01,84446.0,50.3356,50.4184,50.3079,50.4046,84446.0
2017-02-17 11:30:00,73.0,73.13,72.95,72.98,169946.0,50.3977,50.4874,50.3632,50.3839,169946.0
2017-02-17 12:00:00,72.98,73.03,72.94,72.99,78751.0,50.3839,50.4184,50.3563,50.3908,78751.0
2017-02-17 12:30:00,73.0,73.09,72.95,73.08,115499.0,50.3977,50.4598,50.3632,50.4529,115499.0
2017-02-17 13:00:00,73.06,73.12,73.02,73.11,148921.0,50.4391,50.4805,50.4115,50.4736,148921.0
2017-02-17 13:30:00,73.1,73.15,73.02,73.14,170262.0,50.4667,50.5013,50.4115,50.4944,170262.0
2017-02-17 14:00:00,73.14,73.33,73.1,73.32,269431.0,50.4944,50.6255,50.4667,50.6186,269431.0
2017-02-17 14:30:00,73.32,73.43,73.31,73.41,221499.0,50.6186,50.6946,50.6117,50.6808,221499.0
2017-02-17 15:00:00,73.4,73.72,73.36,73.66,317407.0,50.6738,50.8948,50.6462,50.8533,317407.0
2017-02-17 15:30:00,73.66,73.84,73.65,73.77,609571.0,50.8533,50.9776,50.8464,50.9293,609571.0
2017-02-21 09:30:00,73.65,73.96,73.42,73.92,164980.0,50.8464,51.0605,50.6877,51.0328,164980.0
2017-02-21 10:00:00,73.94,74.32,73.94,74.12,153434.0,51.0467,51.309,51.0467,51.1709,153434.0
2017-02-21 10:30:00,74.1,74.34,74.07,74.23,126460.0,51.1571,51.3228,51.1364,51.2469,126460.0
2017-02-21 11:00:00,74.22,74.36,74.11,74.31,135748.0,51.24,51.3366,51.164,51.3021,135748.0
2017-02-21 11:30:00,74.3,74.4,74.14,74.39,131260.0,51.2952,51.3642,51.1847,51.3573,131260.0
2017-02-21 12:00:00,74.39,74.43,74.34,74.42,161460.0,51.3573,51.3849,51.3228,51.378,161460.0
2017-02-21 12:30:00,74.42,74.51,74.41,74.48,111022.0,51.378,51.4402,51.3711,51.4195,111022.0
2017-02-21 13:00:00,74.47,74.55,74.4,74.54,127544.0,51.4126,51.4678,51.3642,51.4609,127544.0
2017-02-21 13:30:00,74.55,74.58,74.48,74.56,160686.0,51.4678,51.4885,51.4195,51.4747,160686.0
2017-02-21 14:00:00,74.57,74.72,74.49,74.71,223735.0,51.4816,51.5851,51.4264,51.5782,223735.0
2017-02-21 14:30:00,74.71,74.81,74.67,74.81,293163.0,51.5782,51.6473,51.5506,51.6473,293163.0
2017-02-21 15:00:00,74.81,75.09,74.81,75.09,324699.0,51.6473,51.8406,51.6473,51.8406,324699.0
2017-02-21 15:30:00,75.09,75.09,74.75,74.76,570645.0,51.8406,51.8406,51.6059,51.6128,570645.0
2017-02-22 09:30:00,74.75,74.98,74.3,74.94,207023.0,51.6059,51.7646,51.2952,51.737,207023.0
2017-02-22 10:00:00,74.93,75.18,74.85,75.13,154180.0,51.7301,51.9027,51.6749,51.8682,154180.0
2017-02-22 10:30:00,75.12,75.4,74.95,74.95,201058.0,51.8613,52.0546,51.7439,51.7439,201058.0
2017-02-22 11:00:00,74.94,74.97,74.75,74.89,103270.0,51.737,51.7577,51.6059,51.7025,103270.0
2017-02-22 11:30:00,74.89,74.9,74.66,74.68,107217.0,51.7025,51.7094,51.5437,51.5575,107217.0
2017-02-22 12:00:00,74.68,74.77,74.63,74.75,87916.0,51.5575,51.6197,51.523,51.6059,87916.0
2017-02-22 12:30:00,74.74,74.84,74.73,74.83,81672.0,51.599,51.668,51.5921,51.6611,81672.0
2017-02-22 13:00:00,74.83,74.89,74.79,74.87,68305.0,51.6611,51.7025,51.6335,51.6887,68305.0
2017-02-22 13:30:00,74.87,75.01,74.83,74.92,121935.0,51.6887,51.7854,51.6611,51.7232,121935.0
2017-02-22 14:00:00,74.92,75.02,74.78,74.97,241722.0,51.7232,51.7923,51.6266,51.7577,241722.0
2017-02-22 14:30:00,74.97,75.16,74.92,75.16,226042.0,51.7577,51.8889,51.7232,51.8889,226042.0
2017-02-22 15:00:00,75.15,75.39,75.08,75.36,229808.0,51.882,52.0477,51.8337,52.027,229808.0
2017-02-22 15:30:00,75.35,75.44,75.3,75.35,454932.0,52.0201,52.0822,51.9856,52.0201,454932.0
2017-02-23 09:30:00,75.62,75.91,75.6,75.76,162349.0,52.2065,52.4067,52.1927,52.3031,162349.0
2017-02-23 10:00:00,75.76,75.8,75.5,75.53,149628.0,52.3031,52.3308,52.1236,52.1444,149628.0
2017-02-23 10:30:00,75.52,75.72,75.35,75.66,107346.0,52.1375,52.2755,52.0201,52.2341,107346.0
2017-02-23 11:00:00,75.68,75.75,75.55,75.64,130615.0,52.2479,52.2962,52.1582,52.2203,130615.0
2017-02-23 11:30:00,75.62,75.99,75.61,75.9,110264.0,52.2065,52.4619,52.1996,52.3998,110264.0
2017-02-23 12:00:00,75.89,76.12,75.84,76.07,119884.0,52.3929,52.5517,52.3584,52.5172,119884.0
2017-02-23 12:30:00,76.07,76.27,76.04,76.06,89520.0,52.5172,52.6552,52.4965,52.5103,89520.0
2017-02-23 13:00:00,76.06,76.12,76.02,76.06,76264.0,52.5103,52.5517,52.4826,52.5103,76264.0
2017-02-23 13:30:00,76.06,76.17,75.98,76.17,146595.0,52.5103,52.5862,52.455,52.5862,146595.0
2017-02-23 14:00:00,76.17,76.23,76.1,76.19,120519.0,52.5862,52.6276,52.5379,52.6,120519.0
2017-02-23 14:30:00,76.19,76.24,76.12,76.22,201304.0,52.6,52.6345,52.5517,52.6207,201304.0
2017-02-23 15:00:00,76.21,76.29,76.13,76.17,185334.0,52.6138,52.669,52.5586,52.5862,185334.0
2017-02-23 15:30:00,76.17,76.18,76.07,76.15,322983.0,52.5862,52.5931,52.5172,52.5724,322983.0
2017-02-24 09:30:00,76.45,76.75,76.44,76.57,190273.0,52.7795,52.9866,52.7726,52.8624,190273.0
2017-02-24 10:00:00,76.6,77.19,76.57,77.13,223449.0,52.8831,53.2904,52.8624,53.249,223449.0
2017-02-24 10:30:00,77.12,77.12,76.81,76.82,146003.0,53.2421,53.2421,53.028,53.0349,146003.0
2017-02-24 11:00:00,76.81,76.86,76.69,76.78,128985.0,53.028,53.0626,52.9452,53.0073,128985.0
2017-02-24 11:30:00,76.78,76.78,76.6,76.69,120725.0,53.0073,53.0073,52.8831,52.9452,120725.0
2017-02-24 12:00:00,76.68,76.87,76.67,76.83,95130.0,52.9383,53.0695,52.9314,53.0419,95130.0
2017-02-24 12:30:00,76.83,76.85,76.75,76.83,80412.0,53.0419,53.0557,52.9866,53.0419,80412.0
2017-02-24 13:00:00,76.84,77.07,76.83,76.97,135348.0,53.0488,53.2075,53.0419,53.1385,135348.0
2017-02-24 13:30:00,76.96,76.97,76.83,76.89,81422.0,53.1316,53.1385,53.0419,53.0833,81422.0
2017-02-24 14:00:00,76.89,76.96,76.83,76.84,123745.0,53.0833,53.1316,53.0419,53.0488,123745.0
2017-02-24 14:30:00,76.84,76.88,76.73,76.78,108113.0,53.0488,53.0764,52.9728,53.0073,108113.0
2017-02-24 15:00:00,76.78,76.99,76.77,76.94,151859.0,53.0073,53.1523,53.0004,53.1178,151859.0
2017-02-24 15:30:00,76.95,77.01,76.85,77.0,269844.0,53.1247,53.1661,53.0557,53.1592,269844.0
2017-02-27 09:30:00,76.89,77.0,76.54,76.86,187750.0,53.0833,53.1592,52.8416,53.0626,187750.0
2017-02-27 10:00:00,76.87,77.0,76.64,76.99,182243.0,53.0695,53.1592,52.9107,53.1523,182243.0
2017-02-27 10:30:00,77.0,77.05,76.78,76.8,158638.0,53.1592,53.1937,53.0073,53.0211,158638.0
2017-02-27 11:00:00,76.8,76.98,76.67,76.97,79609.0,53.0211,53.1454,52.9314,53.1385,79609.0
2017-02-27 11:30:00,76.97,76.97,76.79,76.81,62490.0,53.1385,53.1385,53.0142,53.028,62490.0
2017-02-27 12:00:00,76.8,76.92,76.74,76.92,65915.0,53.0211,53.104,52.9797,53.104,65915.0
2017-02-27 12:30:00,76.92,76.93,76.76,76.77,72113.0,53.104,53.1109,52.9935,53.0004,72113.0
2017-02-27 13:00:00,76.77,76.99,76.76,76.95,70795.0,53.0004,53.1523,52.9935,53.1247,70795.0
2017-02-27 13:30:00,76.94,76.99,76.79,76.81,70203.0,53.1178,53.1523,53.0142,53.028,70203.0
2017-02-27 14:00:00,76.8,76.85,76.75,76.82,71722.0,53.0211,53.0557,52.9866,53.0349,71722.0
2017-02-27 14:30:00,76.82,76.93,76.81,76.84,107280.0,53.0349,53.1109,53.028,53.0488,107280.0
2017-02-27 15:00:00,76.84,76.94,76.8,76.88,116894.0,53.0488,53.1178,53.0211,53.0764,116894.0
2017-02-27 15:30:00,76.88,76.9,76.78,76.85,283954.0,53.0764,53.0902,53.0073,53.0557,283954.0
2017-02-28 09:30:00,76.67,77.2,76.67,77.11,267085.0,52.9314,53.2973,52.9314,53.2352,267085.0
2017-02-28 10:00:00,77.1,77.43,77.07,77.31,145275.0,53.2283,53.4561,53.2075,53.3732,145275.0
2017-02-28 10:30:00,77.32,77.41,77.26,77.32,100003.0,53.3801,53.4423,53.3387,53.3801,100003.0
2017-02-28 11:00:00,77.32,77.46,77.3,77.44,106179.0,53.3801,53.4768,53.3663,53.463,106179.0
2017-02-28 11:30:00,77.44,77.5,77.3,77.33,133903.0,53.463,53.5044,53.3663,53.387,133903.0
2017-02-28 12:00:00,77.33,77.41,77.26,77.39,94380.0,53.387,53.4423,53.3387,53.4285,94380.0
2017-02-28 12:30:00,77.41,77.5,77.37,77.5,74949.0,53.4423,53.5044,53.4147,53.5044,74949.0
2017-02-28 13:00:00,77.5,77.5,77.39,77.5,71693.0,53.5044,53.5044,53.4285,53.5044,71693.0
2017-02-28 13:30:00,77.49,77.72,77.46,77.68,112524.0,53.4975,53.6563,53.4768,53.6287,112524.0
2017-02-28 14:00:00,77.69,77.77,77.56,77.76,120554.0,53.6356,53.6908,53.5458,53.6839,120554.0
2017-02-28 14:30:00,77.77,78.04,77.73,77.91,228857.0,53.6908,53.8772,53.6632,53.7875,228857.0
2017-02-28 15:00:00,77.91,77.98,77.67,77.72,162043.0,53.7875,53.8358,53.6218,53.6563,162043.0
2017-02-28 15:30:00,77.71,77.75,77.5,77.65,410117.0,53.6494,53.677,53.5044,53.608,410117.0
2017-03-01 09:30:00,75.88,76.12,75.65,75.8,250998.0,52.9047,53.072,52.7443,52.8489,250998.0
2017-03-01 10:00:00,75.82,75.93,75.58,75.63,198935.0,52.8629,52.9396,52.6955,52.7304,198935.0
2017-03-01 10:30:00,75.64,75.95,75.62,75.84,143915.0,52.7374,52.9535,52.7234,52.8768,143915.0
2017-03-01 11:00:00,75.84,76.01,75.76,75.96,104789.0,52.8768,52.9953,52.821,52.9605,104789.0
2017-03-01 11:30:00,75.96,76.27,75.95,76.23,88469.0,52.9605,53.1766,52.9535,53.1487,88469.0
2017-03-01 12:00:00,76.24,76.56,76.24,76.5,76512.0,53.1557,53.3788,53.1557,53.337,76512.0
2017-03-01 12:30:00,76.49,76.61,76.45,76.46,58496.0,53.33,53.4137,53.3021,53.3091,58496.0
2017-03-01 13:00:00,76.46,76.6,76.42,76.53,66714.0,53.3091,53.4067,53.2812,53.3579,66714.0
2017-03-01 13:30:00,76.53,76.65,76.46,76.5,93490.0,53.3579,53.4416,53.3091,53.337,93490.0
2017-03-01 14:00:00,76.51,76.53,76.27,76.44,170921.0,53.3439,53.3579,53.1766,53.2951,170921.0
2017-03-01 14:30:00,76.44,76.46,76.32,76.46,113656.0,53.2951,53.3091,53.2115,53.3091,113656.0
2017-03-01 15:00:00,76.45,76.46,76.28,76.29,178235.0,53.3021,53.3091,53.1836,53.1906,178235.0
2017-03-01 15:30:00,76.28,76.34,76.16,76.23,318215.0,53.1836,53.2254,53.0999,53.1487,318215.0
2017-03-02 09:30:00,75.99,76.4,75.91,76.34,183969.0,52.9814,53.2672,52.9256,53.2254,183969.0
2017-03-02 10:00:00,76.34,76.59,76.33,76.52,127307.0,53.2254,53.3997,53.2184,53.3509,127307.0
2017-03-02 10:30:00,76.51,76.77,76.47,76.69,112377.0,53.3439,53.5252,53.3161,53.4694,112377.0
2017-03-02 11:00:00,76.69,76.76,76.63,76.71,95958.0,53.4694,53.5182,53.4276,53.4834,95958.0
2017-03-02 11:30:00,76.71,76.76,76.52,76.74,88516.0,53.4834,53.5182,53.3509,53.5043,88516.0
2017-03-02 12:00:00,76.73,76.85,76.71,76.74,51420.0,53.4973,53.581,53.4834,53.5043,51420.0
2017-03-02 12:30:00,76.75,76.91,76.74,76.89,53001.0,53.5113,53.6228,53.5043,53.6089,53001.0
2017-03-02 13:00:00,76.9,76.97,76.81,76.95,88713.0,53.6159,53.6647,53.5531,53.6507,88713.0
2017-03-02 13:30:00,76.95,77.13,76.93,77.09,77433.0,53.6507,53.7762,53.6368,53.7483,77433.0
2017-03-02 14:00:00,77.1,77.44,77.09,77.43,140092.0,53.7553,53.9924,53.7483,53.9854,140092.0
2017-03-02 14:30:00,77.42,77.8,77.4,77.8,233046.0,53.9784,54.2434,53.9645,54.2434,233046.0
2017-03-02 15:00:00,77.8,77.81,77.46,77.55,287256.0,54.2434,54.2503,54.0063,54.069,287256.0
2017-03-02 15:30:00,77.56,77.57,77.1,77.22,480943.0,54.076,54.083,53.7553,53.839,480943.0
2017-03-03 09:30:00,77.19,77.21,76.69,76.85,142497.0,53.818,53.832,53.4694,53.581,142497.0
2017-03-03 10:00:00,76.84,77.02,76.48,76.74,159213.0,53.574,53.6995,53.323,53.5043,159213.0
2017-03-03 10:30:00,76.74,76.93,76.48,76.58,141390.0,53.5043,53.6368,53.323,53.3927,141390.0
2017-03-03 11:00:00,76.57,76.62,76.36,76.46,205117.0,53.3858,53.4206,53.2394,53.3091,205117.0
2017-03-03 11:30:00,76.48,76.59,76.41,76.45,116393.0,53.323,53.3997,53.2742,53.3021,116393.0
2017-03-03 12:00:00,76.46,76.52,76.35,76.37,98508.0,53.3091,53.3509,53.2324,53.2463,98508.0
2017-03-03 12:30:00,76.37,76.43,76.1,76.26,157808.0,53.2463,53.2882,53.0581,53.1696,157808.0
2017-03-03 13:00:00,76.25,76.37,75.98,76.0,138897.0,53.1627,53.2463,52.9744,52.9884,138897.0
2017-03-03 13:30:00,76.01,76.27,75.99,76.23,98176.0,52.9953,53.1766,52.9814,53.1487,98176.0
2017-03-03 14:00:00,76.23,76.39,76.2,76.32,127566.0,53.1487,53.2603,53.1278,53.2115,127566.0
2017-03-03 14:30:00,76.32,76.49,76.32,76.43,96013.0,53.2115,53.33,53.2115,53.2882,96013.0
2017-03-03 15:00:00,76.42,76.48,76.34,76.45,204734.0,53.2812,53.323,53.2254,53.3021,204734.0
2017-03-03 15:30:00,76.45,76.6,76.42,76.55,403057.0,53.3021,53.4067,53.2812,53.3718,403057.0
2017-03-06 09:30:00,76.3,76.48,76.02,76.28,166833.0,53.1975,53.323,53.0023,53.1836,166833.0
2017-03-06 10:00:00,76.3,76.45,76.14,76.45,105138.0,53.1975,53.3021,53.086,53.3021,105138.0
2017-03-06 10:30:00,76.45,76.47,76.21,76.21,198511.0,53.3021,53.3161,53.1348,53.1348,198511.0
2017-03-06 11:00:00,76.21,76.34,76.19,76.25,100798.0,53.1348,53.2254,53.1208,53.1627,100798.0
2017-03-06 11:30:00,76.26,76.46,76.22,76.43,90059.0,53.1696,53.3091,53.1418,53.2882,90059.0
2017-03-06 12:00:00,76.44,76.51,76.41,76.45,71304.0,53.2951,53.3439,53.2742,53.3021,71304.0
2017-03-06 12:30:00,76.45,76.49,76.38,76.44,101375.0,53.3021,53.33,53.2533,53.2951,101375.0
2017-03-06 13:00:00,76.45,76.53,76.43,76.5,64333.0,53.3021,53.3579,53.2882,53.337,64333.0
2017-03-06 13:30:00,76.51,76.55,76.45,76.48,56408.0,53.3439,53.3718,53.3021,53.323,56408.0
2017-03-06 14:00:00,76.48,76.48,76.24,76.34,143028.0,53.323,53.323,53.1557,53.2254,143028.0
2017-03-06 14:30:00,76.34,76.38,76.25,76.28,63066.0,53.2254,53.2533,53.1627,53.1836,63066.0
2017-03-06 15:00:00,76.28,76.31,76.23,76.26,75020.0,53.1836,53.2045,53.1487,53.1696,75020.0
2017-03-06 15:30:00,76.26,76.3,76.21,76.26,251366.0,53.1696,53.1975,53.1348,53.1696,251366.0
2017-03-07 09:30:00,75.98,76.38,75.98,76.12,165943.0,52.9744,53.2533,52.9744,53.072,165943.0
2017-03-07 10:00:00,76.11,76.23,75.97,76.06,157448.0,53.0651,53.1487,52.9674,53.0302,157448.0
2017-03-07 10:30:00,76.06,76.17,75.96,76.16,99262.0,53.0302,53.1069,52.9605,53.0999,99262.0
2017-03-07 11:00:00,76.16,76.17,76.01,76.03,99439.0,53.0999,53.1069,52.9953,53.0093,99439.0
2017-03-07 11:30:00,76.04,76.23,76.02,76.22,123666.0,53.0163,53.1487,53.0023,53.1418,123666.0
2017-03-07 12:00:00,76.23,76.31,76.19,76.3,76653.0,53.1487,53.2045,53.1208,53.1975,76653.0
2017-03-07 12:30:00,76.31,76.33,76.2,76.23,91796.0,53.2045,53.2184,53.1278,53.1487,91796.0
2017-03-07 13:00:00,76.22,76.28,76.18,76.26,86848.0,53.1418,53.1836,53.1139,53.1696,86848.0
2017-03-07 13:30:00,76.26,76.26,76.14,76.14,80068.0,53.1696,53.1696,53.086,53.086,80068.0
2017-03-07 14:00:00,76.14,76.21,76.1,76.11,85741.0,53.086,53.1348,53.0581,53.0651,85741.0
2017-03-07 14:30:00,76.12,76.22,76.06,76.22,117972.0,53.072,53.1418,53.0302,53.1418,117972.0
2017-03-07 15:00:00,76.23,76.26,76.14,76.18,178536.0,53.1487,53.1696,53.086,53.1139,178536.0
2017-03-07 15:30:00,76.18,76.24,76.06,76.11,499816.0,53.1139,53.1557,53.0302,53.0651,499816.0
2017-03-08 09:30:00,75.52,75.65,74.71,74.71,200325.0,52.6537,52.7443,52.089,52.089,200325.0
2017-03-08 10:00:00,74.74,74.93,74.59,74.76,184479.0,52.1099,52.2423,52.0053,52.1238,184479.0
2017-03-08 10:30:00,74.76,75.09,74.71,75.05,100404.0,52.1238,52.3539,52.089,52.326,100404.0
2017-03-08 11:00:00,75.06,75.11,74.95,75.09,65943.0,52.333,52.3678,52.2563,52.3539,65943.0
2017-03-08 11:30:00,75.1,75.37,75.09,75.19,58577.0,52.3609,52.5491,52.3539,52.4236,58577.0
2017-03-08 12:00:00,75.18,75.26,75.11,75.17,53990.0,52.4166,52.4724,52.3678,52.4097,53990.0
2017-03-08 12:30:00,75.16,75.26,75.06,75.25,45558.0,52.4027,52.4724,52.333,52.4655,45558.0
2017-03-08 13:00:00,75.24,75.34,75.23,75.27,52955.0,52.4585,52.5282,52.4515,52.4794,52955.0
2017-03-08 13:30:00,75.27,75.3,75.1,75.11,56029.0,52.4794,52.5003,52.3609,52.3678,56029.0
2017-03-08 14:00:00,75.11,75.12,74.97,74.98,67360.0,52.3678,52.3748,52.2702,52.2772,67360.0
2017-03-08 14:30:00,74.98,75.0,74.88,74.97,64737.0,52.2772,52.2911,52.2075,52.2702,64737.0
2017-03-08 15:00:00,74.97,75.15,74.97,75.13,144680.0,52.2702,52.3957,52.2702,52.3818,144680.0
2017-03-08 15:30:00,75.13,75.24,75.05,75.12,249702.0,52.3818,52.4585,52.326,52.3748,249702.0
2017-03-09 09:30:00,75.21,75.7,75.12,75.18,90657.0,52.4376,52.7792,52.3748,52.4166,90657.0
2017-03-09 10:00:00,75.17,75.22,75.04,75.14,73792.0,52.4097,52.4445,52.319,52.3888,73792.0
2017-03-09 10:30:00,75.15,75.27,75.13,75.18,62589.0,52.3957,52.4794,52.3818,52.4166,62589.0
2017-03-09 11:00:00,75.19,75.38,75.18,75.28,45193.0,52.4236,52.5561,52.4166,52.4864,45193.0
2017-03-09 11:30:00,75.28,75.31,75.16,75.2,38026.0,52.4864,52.5073,52.4027,52.4306,38026.0
2017-03-09 12:00:00,75.21,75.25,75.14,75.21,41716.0,52.4376,52.4655,52.3888,52.4376,41716.0
2017-03-09 12:30:00,75.21,75.26,75.18,75.25,32254.0,52.4376,52.4724,52.4166,52.4655,32254.0
2017-03-09 13:00:00,75.26,75.29,75.18,75.19,39970.0,52.4724,52.4933,52.4166,52.4236,39970.0
2017-03-09 13:30:00,75.19,75.26,75.18,75.19,31032.0,52.4236,52.4724,52.4166,52.4236,31032.0
2017-03-09 14:00:00,75.2,75.23,74.92,75.02,84988.0,52.4306,52.4515,52.2354,52.3051,84988.0
2017-03-09 14:30:00,75.03,75.06,74.87,74.96,75709.0,52.3121,52.333,52.2005,52.2633,75709.0
2017-03-09 15:00:00,74.98,75.05,74.85,74.89,91515.0,52.2772,52.326,52.1866,52.2145,91515.0
2017-03-09 15:30:00,74.89,75.08,74.89,74.91,204507.0,52.2145,52.3469,52.2145,52.2284,204507.0
2017-03-10 09:30:00,75.25,75.75,75.24,75.46,144671.0,52.4655,52.8141,52.4585,52.6119,144671.0
2017-03-10 10:00:00,75.48,75.54,75.33,75.34,91803.0,52.6258,52.6676,52.5212,52.5282,91803.0
2017-03-10 10:30:00,75.34,75.43,75.16,75.18,101747.0,52.5282,52.591,52.4027,52.4166,101747.0
2017-03-10 11:00:00,75.15,75.23,75.11,75.16,87467.0,52.3957,52.4515,52.3678,52.4027,87467.0
2017-03-10 11:30:00,75.16,75.31,75.15,75.21,59271.0,52.4027,52.5073,52.3957,52.4376,59271.0
2017-03-10 12:00:00,75.22,75.38,75.2,75.32,77828.0,52.4445,52.5561,52.4306,52.5143,77828.0
2017-03-10 12:30:00,75.31,75.48,75.31,75.41,46645.0,52.5073,52.6258,52.5073,52.577,46645.0
2017-03-10 13:00:00,75.4,75.41,75.25,75.37,55326.0,52.57,52.577,52.4655,52.5491,55326.0
2017-03-10 13:30:00,75.37,75.41,75.26,75.39,34857.0,52.5491,52.577,52.4724,52.5631,34857.0
2017-03-10 14:00:00,75.39,75.42,75.34,75.41,57523.0,52.5631,52.584,52.5282,52.577,57523.0
2017-03-10 14:30:00,75.41,75.42,75.33,75.42,57625.0,52.577,52.584,52.5212,52.584,57625.0
2017-03-10 15:00:00,75.41,75.65,75.4,75.65,82300.0,52.577,52.7443,52.57,52.7443,82300.0
2017-03-10 15:30:00,75.65,75.72,75.53,75.68,242141.0,52.7443,52.7931,52.6607,52.7653,242141.0
2017-03-13 09:30:00,75.62,75.95,75.46,75.85,76157.0,52.7234,52.9535,52.6119,52.8838,76157.0
2017-03-13 10:00:00,75.82,75.85,75.62,75.72,72047.0,52.8629,52.8838,52.7234,52.7931,72047.0
2017-03-13 10:30:00,75.72,75.75,75.62,75.73,58049.0,52.7931,52.8141,52.7234,52.8001,58049.0
2017-03-13 11:00:00,75.72,75.94,75.68,75.93,63025.0,52.7931,52.9465,52.7653,52.9396,63025.0
2017-03-13 11:30:00,75.93,76.19,75.83,76.16,132835.0,52.9396,53.1208,52.8698,53.0999,132835.0
2017-03-13 12:00:00,76.18,76.18,75.97,76.01,68607.0,53.1139,53.1139,52.9674,52.9953,68607.0
2017-03-13 12:30:00,76.01,76.02,75.88,75.88,57986.0,52.9953,53.0023,52.9047,52.9047,57986.0
2017-03-13 13:00:00,75.88,75.91,75.81,75.81,70698.0,52.9047,52.9256,52.8559,52.8559,70698.0
2017-03-13 13:30:00,75.81,75.98,75.78,75.97,57124.0,52.8559,52.9744,52.835,52.9674,57124.0
2017-03-13 14:00:00,75.97,76.05,75.9,75.99,91983.0,52.9674,53.0232,52.9186,52.9814,91983.0
2017-03-13 14:30:00,76.0,76.02,75.96,76.01,145335.0,52.9884,53.0023,52.9605,52.9953,145335.0
2017-03-13 15:00:00,76.01,76.11,76.0,76.07,88177.0,52.9953,53.0651,52.9884,53.0372,88177.0
2017-03-13 15:30:00,76.08,76.14,76.02,76.1,350880.0,53.0441,53.086,53.0023,53.0581,350880.0
2017-03-14 09:30:00,75.93,76.57,75.82,76.55,164068.0,52.9396,53.3858,52.8629,53.3718,164068.0
2017-03-14 10:00:00,76.54,76.72,76.25,76.34,216946.0,53.3649,53.4904,53.1627,53.2254,216946.0
2017-03-14 10:30:00,76.35,76.61,76.33,76.57,138704.0,53.2324,53.4137,53.2184,53.3858,138704.0
2017-03-14 11:00:00,76.57,76.61,76.47,76.54,134127.0,53.3858,53.4137,53.3161,53.3649,134127.0
2017-03-14 11:30:00,76.53,76.63,76.47,76.61,120943.0,53.3579,53.4276,53.3161,53.4137,120943.0
2017-03-14 12:00:00,76.63,76.63,76.32,76.36,115285.0,53.4276,53.4276,53.2115,53.2394,115285.0
2017-03-14 12:30:00,76.36,76.41,76.3,76.39,71504.0,53.2394,53.2742,53.1975,53.2603,71504.0
2017-03-14 13:00:00,76.4,76.49,76.38,76.47,62274.0,53.2672,53.33,53.2533,53.3161,62274.0
2017-03-14 13:30:00,76.46,76.51,76.41,76.46,70957.0,53.3091,53.3439,53.2742,53.3091,70957.0
2017-03-14 14:00:00,76.45,76.51,76.4,76.46,93388.0,53.3021,53.3439,53.2672,53.3091,93388.0
2017-03-14 14:30:00,76.46,76.54,76.39,76.42,104922.0,53.3091,53.3649,53.2603,53.2812,104922.0
2017-03-14 15:00:00,76.42,76.43,76.28,76.37,128415.0,53.2812,53.2882,53.1836,53.2463,128415.0
2017-03-14 15:30:00,76.36,76.37,76.21,76.34,244555.0,53.2394,53.2463,53.1348,53.2254,244555.0
2017-03-15 09:30:00,76.6,77.01,76.44,76.81,187475.0,53.4067,53.6926,53.2951,53.5531,187475.0
2017-03-15 10:00:00,76.81,77.12,76.78,77.12,99362.0,53.5531,53.7692,53.5322,53.7692,99362.0
2017-03-15 10:30:00,77.13,77.15,76.93,76.97,109663.0,53.7762,53.7902,53.6368,53.6647,109663.0
2017-03-15 11:00:00,76.98,77.1,76.88,77.09,94838.0,53.6716,53.7553,53.6019,53.7483,94838.0
2017-03-15 11:30:00,77.09,77.15,77.01,77.11,62015.0,53.7483,53.7902,53.6926,53.7623,62015.0
2017-03-15 12:00:00,77.12,77.13,76.89,76.92,64311.0,53.7692,53.7762,53.6089,53.6298,64311.0
2017-03-15 12:30:00,76.92,77.16,76.92,77.15,63683.0,53.6298,53.7971,53.6298,53.7902,63683.0
2017-03-15 13:00:00,77.15,77.27,77.13,77.18,110164.0,53.7902,53.8738,53.7762,53.8111,110164.0
2017-03-15 13:30:00,77.17,77.18,76.95,77.0,87491.0,53.8041,53.8111,53.6507,53.6856,87491.0
2017-03-15 14:00:00,77.0,77.88,77.0,77.69,267042.0,53.6856,54.2991,53.6856,54.1667,267042.0
2017-03-15 14:30:00,77.68,78.0,77.55,77.99,198298.0,54.1597,54.3828,54.069,54.3758,198298.0
2017-03-15 15:00:00,78.0,78.21,77.96,78.17,225645.0,54.3828,54.5292,54.3549,54.5013,225645.0
2017-03-15 15:30:00,78.16,78.21,77.78,77.83,454348.0,54.4943,54.5292,54.2294,54.2643,454348.0
2017-03-16 09:30:00,78.04,78.04,77.28,77.35,156696.0,54.4107,54.4107,53.8808,53.9296,156696.0
2017-03-16 10:00:00,77.36,77.38,77.02,77.16,197442.0,53.9366,53.9505,53.6995,53.7971,197442.0
2017-03-16 10:30:00,77.18,77.38,77.13,77.35,151977.0,53.8111,53.9505,53.7762,53.9296,151977.0
2017-03-16 11:00:00,77.34,77.39,77.21,77.37,87929.0,53.9226,53.9575,53.832,53.9435,87929.0
2017-03-16 11:30:00,77.37,77.48,77.24,77.27,91492.0,53.9435,54.0202,53.8529,53.8738,91492.0
2017-03-16 12:00:00,77.26,77.28,77.07,77.18,72558.0,53.8669,53.8808,53.7344,53.8111,72558.0
2017-03-16 12:30:00,77.19,77.24,77.12,77.15,97945.0,53.818,53.8529,53.7692,53.7902,97945.0
2017-03-16 13:00:00,77.16,77.18,76.87,76.89,75097.0,53.7971,53.8111,53.5949,53.6089,75097.0
2017-03-16 13:30:00,76.88,77.03,76.85,76.91,120406.0,53.6019,53.7065,53.581,53.6228,120406.0
2017-03-16 14:00:00,76.9,76.9,76.7,76.7,138968.0,53.6159,53.6159,53.4764,53.4764,138968.0
2017-03-16 14:30:00,76.71,76.76,76.53,76.55,170093.0,53.4834,53.5182,53.3579,53.3718,170093.0
2017-03-16 15:00:00,76.54,76.78,76.48,76.72,252245.0,53.3649,53.5322,53.323,53.4904,252245.0
2017-03-16 15:30:00,76.72,76.83,76.65,76.8,415999.0,53.4904,53.5671,53.4416,53.5461,415999.0
2017-03-17 09:30:00,77.09,77.13,76.62,76.78,967739.0,53.7483,53.7762,53.4206,53.5322,967739.0
2017-03-17 10:00:00,76.78,77.21,76.68,76.99,128119.0,53.5322,53.832,53.4625,53.6786,128119.0
2017-03-17 10:30:00,77.0,77.14,76.86,77.14,75746.0,53.6856,53.7832,53.588,53.7832,75746.0
2017-03-17 11:00:00,77.14,77.25,77.07,77.23,69918.0,53.7832,53.8599,53.7344,53.8459,69918.0
2017-03-17 11:30:00,77.23,77.37,77.2,77.33,68582.0,53.8459,53.9435,53.825,53.9157,68582.0
2017-03-17 12:00:00,77.33,77.34,77.22,77.24,53902.0,53.9157,53.9226,53.839,53.8529,53902.0
2017-03-17 12:30:00,77.24,77.28,77.17,77.19,45247.0,53.8529,53.8808,53.8041,53.818,45247.0
2017-03-17 13:00:00,77.2,77.28,77.14,77.22,51509.0,53.825,53.8808,53.7832,53.839,51509.0
2017-03-17 13:30:00,77.22,77.25,77.17,77.22,41579.0,53.839,53.8599,53.8041,53.839,41579.0
2017-03-17 14:00:00,77.22,77.26,77.13,77.14,57088.0,53.839,53.8669,53.7762,53.7832,57088.0
2017-03-17 14:30:00,77.14,77.26,77.14,77.23,49648.0,53.7832,53.8669,53.7832,53.8459,49648.0
2017-03-17 15:00:00,77.23,77.44,77.21,77.44,82135.0,53.8459,53.9924,53.832,53.9924,82135.0
2017-03-17 15:30:00,77.43,77.48,77.05,77.11,323733.0,53.9854,54.0202,53.7204,53.7623,323733.0
2017-03-20 09:30:00,77.57,77.76,77.1,77.13,208627.0,54.083,54.2155,53.7553,53.7762,208627.0
2017-03-20 10:00:00,77.11,77.11,76.79,76.87,117535.0,53.7623,53.7623,53.5392,53.5949,117535.0
2017-03-20 10:30:00,76.87,76.9,76.62,76.74,111472.0,53.5949,53.6159,53.4206,53.5043,111472.0
2017-03-20 11:00:00,76.74,76.74,76.58,76.59,59969.0,53.5043,53.5043,53.3927,53.3997,59969.0
2017-03-20 11:30:00,76.6,76.73,76.57,76.71,53225.0,53.4067,53.4973,53.3858,53.4834,53225.0
2017-03-20 12:00:00,76.7,76.75,76.67,76.7,78332.0,53.4764,53.5113,53.4555,53.4764,78332.0
2017-03-20 12:30:00,76.7,76.74,76.64,76.72,35697.0,53.4764,53.5043,53.4346,53.4904,35697.0
2017-03-20 13:00:00,76.71,76.74,76.59,76.64,34656.0,53.4834,53.5043,53.3997,53.4346,34656.0
2017-03-20 13:30:00,76.65,76.69,76.53,76.62,43909.0,53.4416,53.4694,53.3579,53.4206,43909.0
2017-03-20 14:00:00,76.62,76.62,76.54,76.61,50579.0,53.4206,53.4206,53.3649,53.4137,50579.0
2017-03-20 14:30:00,76.62,76.63,76.51,76.54,48301.0,53.4206,53.4276,53.3439,53.3649,48301.0
2017-03-20 15:00:00,76.55,76.88,76.54,76.87,136334.0,53.3718,53.6019,53.3649,53.5949,136334.0
2017-03-20 15:30:00,76.87,76.97,76.81,76.85,314493.0,53.5949,53.6647,53.5531,53.581,314493.0
2017-03-21 09:30:00,76.83,77.47,76.83,77.38,145659.0,53.5671,54.0133,53.5671,53.9505,145659.0
2017-03-21 10:00:00,77.39,77.46,77.23,77.26,127117.0,53.9575,54.0063,53.8459,53.8669,127117.0
2017-03-21 10:30:00,77.26,77.47,77.21,77.38,102671.0,53.8669,54.0133,53.832,53.9505,102671.0
2017-03-21 11:00:00,77.4,77.99,77.38,77.95,157185.0,53.9645,54.3758,53.9505,54.3479,157185.0
2017-03-21 11:30:00,77.95,77.98,77.71,77.78,153656.0,54.3479,54.3688,54.1806,54.2294,153656.0
2017-03-21 12:00:00,77.77,78.08,77.71,78.08,171871.0,54.2224,54.4386,54.1806,54.4386,171871.0
2017-03-21 12:30:00,78.07,78.17,78.03,78.15,117405.0,54.4316,54.5013,54.4037,54.4874,117405.0
2017-03-21 13:00:00,78.15,78.31,78.05,78.3,155900.0,54.4874,54.5989,54.4177,54.592,155900.0
2017-03-21 13:30:00,78.3,78.41,78.25,78.35,175618.0,54.592,54.6687,54.5571,54.6268,175618.0
2017-03-21 14:00:00,78.34,78.51,78.28,78.44,216039.0,54.6198,54.7384,54.578,54.6896,216039.0
2017-03-21 14:30:00,78.44,78.61,78.35,78.61,226103.0,54.6896,54.8081,54.6268,54.8081,226103.0
2017-03-21 15:00:00,78.61,78.62,78.39,78.56,201437.0,54.8081,54.8151,54.6547,54.7732,201437.0
2017-03-21 15:30:00,78.56,78.58,78.16,78.21,522649.0,54.7732,54.7872,54.4943,54.5292,522649.0
2017-03-22 09:30:00,78.53,79.36,78.41,79.11,344316.0,54.7523,55.331,54.6687,55.1567,344316.0
2017-03-22 10:00:00,79.1,79.14,78.67,78.78,189410.0,55.1497,55.1776,54.8499,54.9266,189410.0
2017-03-22 10:30:00,78.78,78.78,78.37,78.5,135359.0,54.9266,54.9266,54.6408,54.7314,135359.0
2017-03-22 11:00:00,78.5,78.93,78.45,78.9,188564.0,54.7314,55.0312,54.6965,55.0103,188564.0
2017-03-22 11:30:00,78.9,78.98,78.7,78.73,144246.0,55.0103,55.0661,54.8708,54.8918,144246.0
2017-03-22 12:00:00,78.73,78.99,78.72,78.86,100233.0,54.8918,55.073,54.8848,54.9824,100233.0
2017-03-22 12:30:00,78.87,79.08,78.87,79.01,81409.0,54.9894,55.1358,54.9894,55.087,81409.0
2017-03-22 13:00:00,79.02,79.06,78.85,78.99,118150.0,55.094,55.1218,54.9754,55.073,118150.0
2017-03-22 13:30:00,78.99,79.05,78.92,78.96,111340.0,55.073,55.1149,55.0242,55.0521,111340.0
2017-03-22 14:00:00,78.95,78.97,78.75,78.76,208006.0,55.0451,55.0591,54.9057,54.9127,208006.0
2017-03-22 14:30:00,78.77,78.86,78.7,78.77,117297.0,54.9196,54.9824,54.8708,54.9196,117297.0
2017-03-22 15:00:00,78.78,78.88,78.74,78.79,169700.0,54.9266,54.9963,54.8987,54.9336,169700.0
2017-03-22 15:30:00,78.79,78.8,78.62,78.67,300183.0,54.9336,54.9406,54.8151,54.8499,300183.0
2017-03-23 09:30:00,78.54,78.9,78.36,78.38,370328.0,54.7593,55.0103,54.6338,54.6477,370328.0
2017-03-23 10:00:00,78.39,78.71,78.21,78.56,196242.0,54.6547,54.8778,54.5292,54.7732,196242.0
2017-03-23 10:30:00,78.55,78.67,78.34,78.64,223521.0,54.7663,54.8499,54.6198,54.829,223521.0
2017-03-23 11:00:00,78.64,78.77,78.47,78.69,201892.0,54.829,54.9196,54.7105,54.8639,201892.0
2017-03-23 11:30:00,78.68,78.71,78.53,78.53,118707.0,54.8569,54.8778,54.7523,54.7523,118707.0
2017-03-23 12:00:00,78.54,78.65,78.49,78.59,82709.0,54.7593,54.836,54.7244,54.7942,82709.0
2017-03-23 12:30:00,78.59,78.61,78.48,78.55,68468.0,54.7942,54.8081,54.7175,54.7663,68468.0
2017-03-23 13:00:00,78.56,78.68,78.45,78.45,87735.0,54.7732,54.8569,54.6965,54.6965,87735.0
2017-03-23 13:30:00,78.47,78.67,78.47,78.62,59759.0,54.7105,54.8499,54.7105,54.8151,59759.0
2017-03-23 14:00:00,78.61,78.62,78.35,78.36,79598.0,54.8081,54.8151,54.6268,54.6338,79598.0
2017-03-23 14:30:00,78.35,78.42,78.26,78.26,85793.0,54.6268,54.6756,54.5641,54.5641,85793.0
2017-03-23 15:00:00,78.25,78.27,78.02,78.12,95490.0,54.5571,54.571,54.3967,54.4665,95490.0
2017-03-23 15:30:00,78.12,78.26,78.0,78.25,254435.0,54.4665,54.5641,54.3828,54.5571,254435.0
2017-03-24 09:30:00,78.29,78.6,78.06,78.52,90522.0,54.585,54.8011,54.4246,54.7453,90522.0
2017-03-24 10:00:00,78.53,78.6,78.33,78.57,88891.0,54.7523,54.8011,54.6129,54.7802,88891.0
2017-03-24 10:30:00,78.57,78.62,78.42,78.44,204449.0,54.7802,54.8151,54.6756,54.6896,204449.0
2017-03-24 11:00:00,78.45,78.5,78.4,78.4,185062.0,54.6965,54.7314,54.6617,54.6617,185062.0
2017-03-24 11:30:00,78.4,78.43,78.36,78.39,67087.0,54.6617,54.6826,54.6338,54.6547,67087.0
2017-03-24 12:00:00,78.39,78.43,78.34,78.4,125114.0,54.6547,54.6826,54.6198,54.6617,125114.0
2017-03-24 12:30:00,78.41,78.43,78.35,78.38,83966.0,54.6687,54.6826,54.6268,54.6477,83966.0
2017-03-24 13:00:00,78.39,78.42,78.33,78.37,60862.0,54.6547,54.6756,54.6129,54.6408,60862.0
2017-03-24 13:30:00,78.38,78.41,78.36,78.38,99170.0,54.6477,54.6687,54.6338,54.6477,99170.0
2017-03-24 14:00:00,78.38,78.41,78.31,78.37,94344.0,54.6477,54.6687,54.5989,54.6408,94344.0
2017-03-24 14:30:00,78.37,78.37,78.22,78.23,90875.0,54.6408,54.6408,54.5362,54.5432,90875.0
2017-03-24 15:00:00,78.24,78.25,78.07,78.23,90609.0,54.5501,54.5571,54.4316,54.5432,90609.0
2017-03-24 15:30:00,78.23,78.35,78.12,78.25,502859.0,54.5432,54.6268,54.4665,54.5571,502859.0
2017-03-27 09:30:00,78.63,78.73,78.19,78.31,216246.0,54.822,54.8918,54.5153,54.5989,216246.0
2017-03-27 10:00:00,78.31,78.33,77.6,77.6,130199.0,54.5989,54.6129,54.1039,54.1039,130199.0
2017-03-27 10:30:00,77.61,77.9,77.55,77.85,91620.0,54.1109,54.3131,54.069,54.2782,91620.0
2017-03-27 11:00:00,77.86,77.9,77.64,77.64,80004.0,54.2852,54.3131,54.1318,54.1318,80004.0
2017-03-27 11:30:00,77.64,77.91,77.64,77.83,93878.0,54.1318,54.32,54.1318,54.2643,93878.0
2017-03-27 12:00:00,77.83,77.95,77.79,77.89,100994.0,54.2643,54.3479,54.2364,54.3061,100994.0
2017-03-27 12:30:00,77.89,78.06,77.87,78.02,82982.0,54.3061,54.4246,54.2922,54.3967,82982.0
2017-03-27 13:00:00,78.02,78.06,77.96,78.06,64205.0,54.3967,54.4246,54.3549,54.4246,64205.0
2017-03-27 13:30:00,78.05,78.07,77.96,78.05,101985.0,54.4177,54.4316,54.3549,54.4177,101985.0
2017-03-27 14:00:00,78.06,78.08,77.76,77.78,95179.0,54.4246,54.4386,54.2155,54.2294,95179.0
2017-03-27 14:30:00,77.78,78.07,77.77,78.06,60942.0,54.2294,54.4316,54.2224,54.4246,60942.0
2017-03-27 15:00:00,78.07,78.16,78.01,78.03,89224.0,54.4316,54.4943,54.3898,54.4037,89224.0
2017-03-27 15:30:00,78.03,78.06,77.85,77.91,369047.0,54.4037,54.4246,54.2782,54.32,369047.0
2017-03-28 09:30:00,77.98,77.98,77.6,77.81,171552.0,54.3688,54.3688,54.1039,54.2503,171552.0
2017-03-28 10:00:00,77.82,78.13,77.8,77.97,157858.0,54.2573,54.4734,54.2434,54.3619,157858.0
2017-03-28 10:30:00,77.96,78.14,77.82,78.06,125990.0,54.3549,54.4804,54.2573,54.4246,125990.0
2017-03-28 11:00:00,78.06,78.1,77.87,78.1,80711.0,54.4246,54.4525,54.2922,54.4525,80711.0
2017-03-28 11:30:00,78.09,78.17,77.93,78.11,68180.0,54.4455,54.5013,54.334,54.4595,68180.0
2017-03-28 12:00:00,78.11,78.15,77.98,77.98,86506.0,54.4595,54.4874,54.3688,54.3688,86506.0
2017-03-28 12:30:00,77.98,78.06,77.92,78.02,80776.0,54.3688,54.4246,54.327,54.3967,80776.0
2017-03-28 13:00:00,78.0,78.07,77.91,77.95,61149.0,54.3828,54.4316,54.32,54.3479,61149.0
2017-03-28 13:30:00,77.96,77.96,77.81,77.82,132415.0,54.3549,54.3549,54.2503,54.2573,132415.0
2017-03-28 14:00:00,77.81,77.84,77.69,77.84,118009.0,54.2503,54.2712,54.1667,54.2712,118009.0
2017-03-28 14:30:00,77.83,78.03,77.79,78.03,146377.0,54.2643,54.4037,54.2364,54.4037,146377.0
2017-03-28 15:00:00,78.03,78.08,77.97,78.06,144004.0,54.4037,54.4386,54.3619,54.4246,144004.0
2017-03-28 15:30:00,78.06,78.18,78.03,78.06,764141.0,54.4246,54.5083,54.4037,54.4246,764141.0
2017-03-29 09:30:00,77.84,77.88,77.44,77.72,143690.0,54.2712,54.2991,53.9924,54.1876,143690.0
2017-03-29 10:00:00,77.71,77.93,77.64,77.66,90256.0,54.1806,54.334,54.1318,54.1457,90256.0
2017-03-29 10:30:00,77.66,77.89,77.64,77.75,134594.0,54.1457,54.3061,54.1318,54.2085,134594.0
2017-03-29 11:00:00,77.75,77.9,77.68,77.77,133776.0,54.2085,54.3131,54.1597,54.2224,133776.0
2017-03-29 11:30:00,77.77,77.8,77.59,77.73,56690.0,54.2224,54.2434,54.0969,54.1945,56690.0
2017-03-29 12:00:00,77.75,77.87,77.74,77.77,58804.0,54.2085,54.2922,54.2015,54.2224,58804.0
2017-03-29 12:30:00,77.76,77.88,77.69,77.75,58781.0,54.2155,54.2991,54.1667,54.2085,58781.0
2017-03-29 13:00:00,77.75,77.79,77.7,77.72,54807.0,54.2085,54.2364,54.1736,54.1876,54807.0
2017-03-29 13:30:00,77.72,77.83,77.72,77.79,55170.0,54.1876,54.2643,54.1876,54.2364,55170.0
2017-03-29 14:00:00,77.79,77.8,77.69,77.72,74658.0,54.2364,54.2434,54.1667,54.1876,74658.0
2017-03-29 14:30:00,77.73,77.79,77.57,77.62,144503.0,54.1945,54.2364,54.083,54.1179,144503.0
2017-03-29 15:00:00,77.62,77.73,77.52,77.71,114875.0,54.1179,54.1945,54.0481,54.1806,114875.0
2017-03-29 15:30:00,77.72,77.76,77.6,77.66,235669.0,54.1876,54.2155,54.1039,54.1457,235669.0
2017-03-30 09:30:00,77.48,77.49,77.09,77.28,153746.0,54.0202,54.0272,53.7483,53.8808,153746.0
2017-03-30 10:00:00,77.28,77.38,77.02,77.02,97988.0,53.8808,53.9505,53.6995,53.6995,97988.0
2017-03-30 10:30:00,77.02,77.23,76.99,77.15,107872.0,53.6995,53.8459,53.6786,53.7902,107872.0
2017-03-30 11:00:00,77.15,77.42,77.07,77.42,122621.0,53.7902,53.9784,53.7344,53.9784,122621.0
2017-03-30 11:30:00,77.42,77.42,77.08,77.2,59367.0,53.9784,53.9784,53.7414,53.825,59367.0
2017-03-30 12:00:00,77.19,77.24,77.1,77.11,62261.0,53.818,53.8529,53.7553,53.7623,62261.0
2017-03-30 12:30:00,77.12,77.19,77.09,77.13,39579.0,53.7692,53.818,53.7483,53.7762,39579.0
2017-03-30 13:00:00,77.13,77.19,77.11,77.15,37538.0,53.7762,53.818,53.7623,53.7902,37538.0
2017-03-30 13:30:00,77.16,77.24,77.14,77.21,62949.0,53.7971,53.8529,53.7832,53.832,62949.0
2017-03-30 14:00:00,77.21,77.28,77.19,77.27,42402.0,53.832,53.8808,53.818,53.8738,42402.0
2017-03-30 14:30:00,77.27,77.37,77.24,77.25,72540.0,53.8738,53.9435,53.8529,53.8599,72540.0
2017-03-30 15:00:00,77.25,77.35,77.18,77.23,84996.0,53.8599,53.9296,53.8111,53.8459,84996.0
2017-03-30 15:30:00,77.23,77.44,77.2,77.4,206081.0,53.8459,53.9924,53.825,53.9645,206081.0
2017-03-31 09:30:00,77.53,77.72,77.4,77.53,116752.0,54.0551,54.1876,53.9645,54.0551,116752.0
2017-03-31 10:00:00,77.53,77.68,77.49,77.67,92291.0,54.0551,54.1597,54.0272,54.1527,92291.0
2017-03-31 10:30:00,77.68,77.87,77.67,77.82,119854.0,54.1597,54.2922,54.1527,54.2573,119854.0
2017-03-31 11:00:00,77.82,77.93,77.8,77.84,71627.0,54.2573,54.334,54.2434,54.2712,71627.0
2017-03-31 11:30:00,77.84,77.96,77.84,77.92,59060.0,54.2712,54.3549,54.2712,54.327,59060.0
2017-03-31 12:00:00,77.92,77.95,77.84,77.93,38818.0,54.327,54.3479,54.2712,54.334,38818.0
2017-03-31 12:30:00,77.93,77.97,77.87,77.9,68383.0,54.334,54.3619,54.2922,54.3131,68383.0
2017-03-31 13:00:00,77.89,77.96,77.87,77.94,63648.0,54.3061,54.3549,54.2922,54.341,63648.0
2017-03-31 13:30:00,77.94,77.94,77.89,77.9,84949.0,54.341,54.341,54.3061,54.3131,84949.0
2017-03-31 14:00:00,77.9,77.9,77.77,77.79,168900.0,54.3131,54.3131,54.2224,54.2364,168900.0
2017-03-31 14:30:00,77.8,77.8,77.66,77.69,89239.0,54.2434,54.2434,54.1457,54.1667,89239.0
2017-03-31 15:00:00,77.69,77.85,77.65,77.84,90623.0,54.1667,54.2782,54.1388,54.2712,90623.0
2017-03-31 15:30:00,77.84,77.88,77.55,77.58,368425.0,54.2712,54.2991,54.069,54.09,368425.0
2017-04-03 09:30:00,77.14,77.38,76.25,77.38,371026.0,53.7832,53.9505,53.1627,53.9505,371026.0
2017-04-03 10:00:00,77.39,77.46,77.24,77.29,136670.0,53.9575,54.0063,53.8529,53.8878,136670.0
2017-04-03 10:30:00,77.29,77.32,77.11,77.21,64221.0,53.8878,53.9087,53.7623,53.832,64221.0
2017-04-03 11:00:00,77.22,77.41,77.19,77.22,55329.0,53.839,53.9714,53.818,53.839,55329.0
2017-04-03 11:30:00,77.22,77.38,77.13,77.27,55535.0,53.839,53.9505,53.7762,53.8738,55535.0
2017-04-03 12:00:00,77.26,77.31,77.09,77.22,46257.0,53.8669,53.9017,53.7483,53.839,46257.0
2017-04-03 12:30:00,77.21,77.33,77.19,77.3,38705.0,53.832,53.9157,53.818,53.8947,38705.0
2017-04-03 13:00:00,77.3,77.34,77.13,77.16,38297.0,53.8947,53.9226,53.7762,53.7971,38297.0
2017-04-03 13:30:00,77.15,77.25,77.1,77.24,53414.0,53.7902,53.8599,53.7553,53.8529,53414.0
2017-04-03 14:00:00,77.25,77.39,77.18,77.38,95475.0,53.8599,53.9575,53.8111,53.9505,95475.0
2017-04-03 14:30:00,77.39,77.54,77.36,77.54,82578.0,53.9575,54.0621,53.9366,54.0621,82578.0
2017-04-03 15:00:00,77.55,77.66,77.49,77.57,92138.0,54.069,54.1457,54.0272,54.083,92138.0
2017-04-03 15:30:00,77.57,77.77,77.42,77.73,313843.0,54.083,54.2224,53.9784,54.1945,313843.0
2017-04-04 09:30:00,77.77,77.89,77.5,77.59,123246.0,54.2224,54.3061,54.0342,54.0969,123246.0
2017-04-04 10:00:00,77.58,77.58,77.3,77.38,90255.0,54.09,54.09,53.8947,53.9505,90255.0
2017-04-04 10:30:00,77.37,77.68,77.35,77.53,124738.0,53.9435,54.1597,53.9296,54.0551,124738.0
2017-04-04 11:00:00,77.53,77.54,77.32,77.53,86918.0,54.0551,54.0621,53.9087,54.0551,86918.0
2017-04-04 11:30:00,77.52,77.69,77.47,77.64,100245.0,54.0481,54.1667,54.0133,54.1318,100245.0
2017-04-04 12:00:00,77.64,77.77,77.63,77.75,48877.0,54.1318,54.2224,54.1248,54.2085,48877.0
2017-04-04 12:30:00,77.73,77.81,77.7,77.75,41158.0,54.1945,54.2503,54.1736,54.2085,41158.0
2017-04-04 13:00:00,77.75,77.79,77.67,77.73,55295.0,54.2085,54.2364,54.1527,54.1945,55295.0
2017-04-04 13:30:00,77.72,77.89,77.69,77.86,58573.0,54.1876,54.3061,54.1667,54.2852,58573.0
2017-04-04 14:00:00,77.86,77.99,77.83,77.99,68127.0,54.2852,54.3758,54.2643,54.3758,68127.0
2017-04-04 14:30:00,77.99,78.01,77.85,77.86,164759.0,54.3758,54.3898,54.2782,54.2852,164759.0
2017-04-04 15:00:00,77.85,77.94,77.58,77.58,155933.0,54.2782,54.341,54.09,54.09,155933.0
2017-04-04 15:30:00,77.58,77.72,77.53,77.62,439707.0,54.09,54.1876,54.0551,54.1179,439707.0
2017-04-05 09:30:00,77.73,77.73,77.38,77.61,101840.0,54.1945,54.1945,53.9505,54.1109,101840.0
2017-04-05 10:00:00,77.6,78.04,77.58,77.91,139878.0,54.1039,54.4107,54.09,54.32,139878.0
2017-04-05 10:30:00,77.9,78.07,77.9,77.97,95293.0,54.3131,54.4316,54.3131,54.3619,95293.0
2017-04-05 11:00:00,77.97,78.08,77.9,77.99,77684.0,54.3619,54.4386,54.3131,54.3758,77684.0
2017-04-05 11:30:00,77.99,78.04,77.74,77.76,74443.0,54.3758,54.4107,54.2015,54.2155,74443.0
2017-04-05 12:00:00,77.75,77.83,77.68,77.79,52746.0,54.2085,54.2643,54.1597,54.2364,52746.0
2017-04-05 12:30:00,77.8,77.83,77.72,77.76,37248.0,54.2434,54.2643,54.1876,54.2155,37248.0
2017-04-05 13:00:00,77.75,77.89,77.7,77.85,67713.0,54.2085,54.3061,54.1736,54.2782,67713.0
2017-04-05 13:30:00,77.85,77.93,77.84,77.9,48201.0,54.2782,54.334,54.2712,54.3131,48201.0
2017-04-05 14:00:00,77.89,77.95,77.72,77.78,101066.0,54.3061,54.3479,54.1876,54.2294,101066.0
2017-04-05 14:30:00,77.78,77.78,77.49,77.6,142792.0,54.2294,54.2294,54.0272,54.1039,142792.0
2017-04-05 15:00:00,77.59,77.94,77.58,77.9,127926.0,54.0969,54.341,54.09,54.3131,127926.0
2017-04-05 15:30:00,77.91,78.07,77.8,77.95,365364.0,54.32,54.4316,54.2434,54.3479,365364.0
2017-04-06 09:30:00,78.0,78.19,77.75,77.99,230192.0,54.3828,54.5153,54.2085,54.3758,230192.0
2017-04-06 10:00:00,77.99,78.05,77.86,78.03,200414.0,54.3758,54.4177,54.2852,54.4037,200414.0
2017-04-06 10:30:00,78.04,78.19,77.97,78.17,425888.0,54.4107,54.5153,54.3619,54.5013,425888.0
2017-04-06 11:00:00,78.18,78.18,78.05,78.1,133532.0,54.5083,54.5083,54.4177,54.4525,133532.0
2017-04-06 11:30:00,78.11,78.31,78.11,78.21,87711.0,54.4595,54.5989,54.4595,54.5292,87711.0
2017-04-06 12:00:00,78.2,78.25,78.13,78.23,40652.0,54.5222,54.5571,54.4734,54.5432,40652.0
2017-04-06 12:30:00,78.22,78.23,78.06,78.11,77979.0,54.5362,54.5432,54.4246,54.4595,77979.0
2017-04-06 13:00:00,78.11,78.23,78.06,78.18,224867.0,54.4595,54.5432,54.4246,54.5083,224867.0
2017-04-06 13:30:00,78.17,78.25,78.16,78.2,94265.0,54.5013,54.5571,54.4943,54.5222,94265.0
2017-04-06 14:00:00,78.2,78.34,78.14,78.34,129526.0,54.5222,54.6198,54.4804,54.6198,129526.0
2017-04-06 14:30:00,78.34,78.37,78.15,78.25,130613.0,54.6198,54.6408,54.4874,54.5571,130613.0
2017-04-06 15:00:00,78.25,78.31,78.19,78.22,136832.0,54.5571,54.5989,54.5153,54.5362,136832.0
2017-04-06 15:30:00,78.21,78.26,78.15,78.2,439340.0,54.5292,54.5641,54.4874,54.5222,439340.0
2017-04-07 09:30:00,78.36,78.44,78.1,78.3,232464.0,54.6338,54.6896,54.4525,54.592,232464.0
2017-04-07 10:00:00,78.3,78.47,78.21,78.34,280003.0,54.592,54.7105,54.5292,54.6198,280003.0
2017-04-07 10:30:00,78.34,78.36,78.2,78.3,75617.0,54.6198,54.6338,54.5222,54.592,75617.0
2017-04-07 11:00:00,78.31,78.36,78.11,78.16,59766.0,54.5989,54.6338,54.4595,54.4943,59766.0
2017-04-07 11:30:00,78.16,78.18,78.08,78.15,72972.0,54.4943,54.5083,54.4386,54.4874,72972.0
2017-04-07 12:00:00,78.15,78.18,78.0,78.03,60476.0,54.4874,54.5083,54.3828,54.4037,60476.0
2017-04-07 12:30:00,78.05,78.09,78.01,78.02,181273.0,54.4177,54.4455,54.3898,54.3967,181273.0
2017-04-07 13:00:00,78.02,78.03,77.71,77.8,118136.0,54.3967,54.4037,54.1806,54.2434,118136.0
2017-04-07 13:30:00,77.8,77.83,77.68,77.71,67347.0,54.2434,54.2643,54.1597,54.1806,67347.0
2017-04-07 14:00:00,77.71,77.82,77.69,77.81,92367.0,54.1806,54.2573,54.1667,54.2503,92367.0
2017-04-07 14:30:00,77.82,77.88,77.76,77.76,73776.0,54.2573,54.2991,54.2155,54.2155,73776.0
2017-04-07 15:00:00,77.76,77.86,77.71,77.71,94450.0,54.2155,54.2852,54.1806,54.1806,94450.0
2017-04-07 15:30:00,77.71,77.76,77.54,77.59,244082.0,54.1806,54.2155,54.0621,54.0969,244082.0
2017-04-10 09:30:00,77.64,77.76,77.16,77.34,130050.0,54.1318,54.2155,53.7971,53.9226,130050.0
2017-04-10 10:00:00,77.37,77.63,77.3,77.52,96075.0,53.9435,54.1248,53.8947,54.0481,96075.0
2017-04-10 10:30:00,77.53,77.78,77.48,77.71,81491.0,54.0551,54.2294,54.0202,54.1806,81491.0
2017-04-10 11:00:00,77.72,77.74,77.64,77.64,85390.0,54.1876,54.2015,54.1318,54.1318,85390.0
2017-04-10 11:30:00,77.65,77.67,77.55,77.67,111179.0,54.1388,54.1527,54.069,54.1527,111179.0
2017-04-10 12:00:00,77.66,77.72,77.62,77.65,102782.0,54.1457,54.1876,54.1179,54.1388,102782.0
2017-04-10 12:30:00,77.65,77.81,77.63,77.8,57827.0,54.1388,54.2503,54.1248,54.2434,57827.0
2017-04-10 13:00:00,77.8,77.84,77.76,77.82,51682.0,54.2434,54.2712,54.2155,54.2573,51682.0
2017-04-10 13:30:00,77.82,77.88,77.73,77.75,75911.0,54.2573,54.2991,54.1945,54.2085,75911.0
2017-04-10 14:00:00,77.75,77.84,77.67,77.69,67292.0,54.2085,54.2712,54.1527,54.1667,67292.0
2017-04-10 14:30:00,77.69,77.87,77.67,77.86,48560.0,54.1667,54.2922,54.1527,54.2852,48560.0
2017-04-10 15:00:00,77.86,77.98,77.82,77.95,106940.0,54.2852,54.3688,54.2573,54.3479,106940.0
2017-04-10 15:30:00,77.95,77.96,77.79,77.9,251007.0,54.3479,54.3549,54.2364,54.3131,251007.0
2017-04-11 09:30:00,77.63,77.92,77.32,77.73,254433.0,54.1248,54.327,53.9087,54.1945,254433.0
2017-04-11 10:00:00,77.72,77.73,77.5,77.7,73120.0,54.1876,54.1945,54.0342,54.1736,73120.0
2017-04-11 10:30:00,77.69,77.72,77.53,77.7,80466.0,54.1667,54.1876,54.0551,54.1736,80466.0
2017-04-11 11:00:00,77.71,77.75,77.59,77.62,51874.0,54.1806,54.2085,54.0969,54.1179,51874.0
2017-04-11 11:30:00,77.62,77.65,77.43,77.43,37533.0,54.1179,54.1388,53.9854,53.9854,37533.0
2017-04-11 12:00:00,77.44,77.5,77.41,77.46,35474.0,53.9924,54.0342,53.9714,54.0063,35474.0
2017-04-11 12:30:00,77.47,77.57,77.46,77.53,36498.0,54.0133,54.083,54.0063,54.0551,36498.0
2017-04-11 13:00:00,77.53,77.61,77.42,77.6,44499.0,54.0551,54.1109,53.9784,54.1039,44499.0
2017-04-11 13:30:00,77.61,77.68,77.58,77.67,43327.0,54.1109,54.1597,54.09,54.1527,43327.0
2017-04-11 14:00:00,77.66,77.7,77.57,77.61,161795.0,54.1457,54.1736,54.083,54.1109,161795.0
2017-04-11 14:30:00,77.61,77.67,77.52,77.62,143258.0,54.1109,54.1527,54.0481,54.1179,143258.0
2017-04-11 15:00:00,77.62,77.65,77.41,77.5,110975.0,54.1179,54.1388,53.9714,54.0342,110975.0
2017-04-11 15:30:00,77.51,77.52,77.4,77.47,312345.0,54.0412,54.0481,53.9645,54.0133,312345.0
2017-04-12 09:30:00,77.38,77.46,77.01,77.45,99761.0,53.9505,54.0063,53.6926,53.9993,99761.0
2017-04-12 10:00:00,77.45,77.6,77.36,77.56,87400.0,53.9993,54.1039,53.9366,54.076,87400.0
2017-04-12 10:30:00,77.55,77.57,77.45,77.57,65059.0,54.069,54.083,53.9993,54.083,65059.0
2017-04-12 11:00:00,77.57,77.72,77.56,77.7,45385.0,54.083,54.1876,54.076,54.1736,45385.0
2017-04-12 11:30:00,77.71,77.85,77.67,77.8,51624.0,54.1806,54.2782,54.1527,54.2434,51624.0
2017-04-12 12:00:00,77.8,77.98,77.75,77.94,70716.0,54.2434,54.3688,54.2085,54.341,70716.0
2017-04-12 12:30:00,77.94,77.94,77.78,77.86,41092.0,54.341,54.341,54.2294,54.2852,41092.0
2017-04-12 13:00:00,77.86,77.9,77.77,77.8,46303.0,54.2852,54.3131,54.2224,54.2434,46303.0
2017-04-12 13:30:00,77.79,77.85,77.73,77.78,51535.0,54.2364,54.2782,54.1945,54.2294,51535.0
2017-04-12 14:00:00,77.78,77.84,77.73,77.81,64417.0,54.2294,54.2712,54.1945,54.2503,64417.0
2017-04-12 14:30:00,77.8,77.8,77.6,77.68,106876.0,54.2434,54.2434,54.1039,54.1597,106876.0
2017-04-12 15:00:00,77.68,77.95,77.66,77.85,137390.0,54.1597,54.3479,54.1457,54.2782,137390.0
2017-04-12 15:30:00,77.85,77.94,77.8,77.92,361732.0,54.2782,54.341,54.2434,54.327,361732.0
2017-04-13 09:30:00,78.0,78.0,77.44,77.48,138141.0,54.3828,54.3828,53.9924,54.0202,138141.0
2017-04-13 10:00:00,77.48,77.58,77.19,77.57,152288.0,54.0202,54.09,53.818,54.083,152288.0
2017-04-13 10:30:00,77.56,77.68,77.51,77.59,190514.0,54.076,54.1597,54.0412,54.0969,190514.0
2017-04-13 11:00:00,77.6,77.92,77.54,77.81,141250.0,54.1039,54.327,54.0621,54.2503,141250.0
2017-04-13 11:30:00,77.81,77.86,77.72,77.82,127757.0,54.2503,54.2852,54.1876,54.2573,127757.0
2017-04-13 12:00:00,77.82,77.89,77.7,77.74,110624.0,54.2573,54.3061,54.1736,54.2015,110624.0
2017-04-13 12:30:00,77.76,77.84,77.67,77.74,116467.0,54.2155,54.2712,54.1527,54.2015,116467.0
2017-04-13 13:00:00,77.74,77.8,77.68,77.75,97139.0,54.2015,54.2434,54.1597,54.2085,97139.0
2017-04-13 13:30:00,77.75,77.8,77.71,77.75,90244.0,54.2085,54.2434,54.1806,54.2085,90244.0
2017-04-13 14:00:00,77.76,77.91,77.75,77.77,200184.0,54.2155,54.32,54.2085,54.2224,200184.0
2017-04-13 14:30:00,77.77,77.81,77.59,77.66,151470.0,54.2224,54.2503,54.0969,54.1457,151470.0
2017-04-13 15:00:00,77.65,77.65,77.42,77.56,177055.0,54.1388,54.1388,53.9784,54.076,177055.0
2017-04-13 15:30:00,77.55,77.66,77.4,77.52,324320.0,54.069,54.1457,53.9645,54.0481,324320.0
2017-04-17 09:30:00,77.66,77.92,77.57,77.81,84196.0,54.1457,54.327,54.083,54.2503,84196.0
2017-04-17 10:00:00,77.82,77.86,77.65,77.77,63618.0,54.2573,54.2852,54.1388,54.2224,63618.0
2017-04-17 10:30:00,77.76,77.79,77.63,77.64,70355.0,54.2155,54.2364,54.1248,54.1318,70355.0
2017-04-17 11:00:00,77.63,77.73,77.56,77.69,90428.0,54.1248,54.1945,54.076,54.1667,90428.0
2017-04-17 11:30:00,77.69,77.79,77.6,77.79,59076.0,54.1667,54.2364,54.1039,54.2364,59076.0
2017-04-17 12:00:00,77.79,77.81,77.7,77.8,52435.0,54.2364,54.2503,54.1736,54.2434,52435.0
2017-04-17 12:30:00,77.8,77.83,77.75,77.77,44711.0,54.2434,54.2643,54.2085,54.2224,44711.0
2017-04-17 13:00:00,77.77,77.88,77.77,77.85,43283.0,54.2224,54.2991,54.2224,54.2782,43283.0
2017-04-17 13:30:00,77.85,77.88,77.8,77.81,54382.0,54.2782,54.2991,54.2434,54.2503,54382.0
2017-04-17 14:00:00,77.81,77.85,77.72,77.82,100588.0,54.2503,54.2782,54.1876,54.2573,100588.0
2017-04-17 14:30:00,77.82,77.88,77.79,77.81,68888.0,54.2573,54.2991,54.2364,54.2503,68888.0
2017-04-17 15:00:00,77.81,77.92,77.8,77.88,84473.0,54.2503,54.327,54.2434,54.2991,84473.0
2017-04-17 15:30:00,77.87,78.05,77.82,77.98,329077.0,54.2922,54.4177,54.2573,54.3688,329077.0
2017-04-18 09:30:00,77.9,78.23,77.68,77.69,206379.0,54.3131,54.5432,54.1597,54.1667,206379.0
2017-04-18 10:00:00,77.69,77.97,77.62,77.74,121384.0,54.1667,54.3619,54.1179,54.2015,121384.0
2017-04-18 10:30:00,77.74,77.96,77.66,77.95,101279.0,54.2015,54.3549,54.1457,54.3479,101279.0
2017-04-18 11:00:00,77.94,78.03,77.89,77.99,124644.0,54.341,54.4037,54.3061,54.3758,124644.0
2017-04-18 11:30:00,77.99,78.07,77.97,78.01,131414.0,54.3758,54.4316,54.3619,54.3898,131414.0
2017-04-18 12:00:00,78.0,78.01,77.96,77.98,114877.0,54.3828,54.3898,54.3549,54.3688,114877.0
2017-04-18 12:30:00,77.99,78.04,77.95,78.04,83970.0,54.3758,54.4107,54.3479,54.4107,83970.0
2017-04-18 13:00:00,78.03,78.04,77.87,77.89,76219.0,54.4037,54.4107,54.2922,54.3061,76219.0
2017-04-18 13:30:00,77.89,77.95,77.78,77.78,99688.0,54.3061,54.3479,54.2294,54.2294,99688.0
2017-04-18 14:00:00,77.78,77.99,77.78,77.96,151412.0,54.2294,54.3758,54.2294,54.3549,151412.0
2017-04-18 14:30:00,77.97,78.02,77.92,78.0,144931.0,54.3619,54.3967,54.327,54.3828,144931.0
2017-04-18 15:00:00,78.0,78.1,77.97,78.07,237616.0,54.3828,54.4525,54.3619,54.4316,237616.0
2017-04-18 15:30:00,78.07,78.08,77.96,77.98,399718.0,54.4316,54.4386,54.3549,54.3688,399718.0
2017-04-19 09:30:00,77.84,77.96,77.56,77.63,139096.0,54.2712,54.3549,54.076,54.1248,139096.0
2017-04-19 10:00:00,77.64,77.78,77.57,77.59,94172.0,54.1318,54.2294,54.083,54.0969,94172.0
2017-04-19 10:30:00,77.59,77.67,77.43,77.45,102347.0,54.0969,54.1527,53.9854,53.9993,102347.0
2017-04-19 11:00:00,77.47,77.48,77.29,77.29,75774.0,54.0133,54.0202,53.8878,53.8878,75774.0
2017-04-19 11:30:00,77.29,77.44,77.29,77.33,59146.0,53.8878,53.9924,53.8878,53.9157,59146.0
2017-04-19 12:00:00,77.34,77.41,77.31,77.35,63075.0,53.9226,53.9714,53.9017,53.9296,63075.0
2017-04-19 12:30:00,77.36,77.52,77.35,77.43,49644.0,53.9366,54.0481,53.9296,53.9854,49644.0
2017-04-19 13:00:00,77.43,77.47,77.32,77.35,53646.0,53.9854,54.0133,53.9087,53.9296,53646.0
2017-04-19 13:30:00,77.35,77.36,77.25,77.25,60590.0,53.9296,53.9366,53.8599,53.8599,60590.0
2017-04-19 14:00:00,77.26,77.32,77.18,77.29,146916.0,53.8669,53.9087,53.8111,53.8878,146916.0
2017-04-19 14:30:00,77.28,77.31,77.07,77.15,109069.0,53.8808,53.9017,53.7344,53.7902,109069.0
2017-04-19 15:00:00,77.15,77.26,77.03,77.22,133139.0,53.7902,53.8669,53.7065,53.839,133139.0
2017-04-19 15:30:00,77.22,77.37,77.17,77.34,331515.0,53.839,53.9435,53.8041,53.9226,331515.0
2017-04-20 09:30:00,77.24,77.32,76.73,76.77,151105.0,53.8529,53.9087,53.4973,53.5252,151105.0
2017-04-20 10:00:00,76.75,77.01,76.74,76.88,144457.0,53.5113,53.6926,53.5043,53.6019,144457.0
2017-04-20 10:30:00,76.88,76.9,76.64,76.71,146037.0,53.6019,53.6159,53.4346,53.4834,146037.0
2017-04-20 11:00:00,76.71,76.89,76.68,76.81,82387.0,53.4834,53.6089,53.4625,53.5531,82387.0
2017-04-20 11:30:00,76.81,77.07,76.79,77.07,72922.0,53.5531,53.7344,53.5392,53.7344,72922.0
2017-04-20 12:00:00,77.08,77.16,77.02,77.11,67922.0,53.7414,53.7971,53.6995,53.7623,67922.0
2017-04-20 12:30:00,77.11,77.16,77.07,77.13,57892.0,53.7623,53.7971,53.7344,53.7762,57892.0
2017-04-20 13:00:00,77.13,77.21,77.11,77.16,48206.0,53.7762,53.832,53.7623,53.7971,48206.0
2017-04-20 13:30:00,77.16,77.26,77.12,77.26,63983.0,53.7971,53.8669,53.7692,53.8669,63983.0
2017-04-20 14:00:00,77.25,77.3,77.21,77.24,92365.0,53.8599,53.8947,53.832,53.8529,92365.0
2017-04-20 14:30:00,77.23,77.31,77.18,77.19,76769.0,53.8459,53.9017,53.8111,53.818,76769.0
2017-04-20 15:00:00,77.19,77.21,77.1,77.16,93819.0,53.818,53.832,53.7553,53.7971,93819.0
2017-04-20 15:30:00,77.15,77.41,77.15,77.35,302938.0,53.7902,53.9714,53.7902,53.9296,302938.0
2017-04-21 09:30:00,77.47,78.11,77.45,78.11,408318.0,54.0133,54.4595,53.9993,54.4595,408318.0
2017-04-21 10:00:00,78.12,78.12,77.76,77.81,163599.0,54.4665,54.4665,54.2155,54.2503,163599.0
2017-04-21 10:30:00,77.81,77.99,77.76,77.87,219611.0,54.2503,54.3758,54.2155,54.2922,219611.0
2017-04-21 11:00:00,77.87,78.09,77.86,78.09,183585.0,54.2922,54.4455,54.2852,54.4455,183585.0
2017-04-21 11:30:00,78.09,78.12,77.89,77.9,174521.0,54.4455,54.4665,54.3061,54.3131,174521.0
2017-04-21 12:00:00,77.9,77.9,77.75,77.76,61584.0,54.3131,54.3131,54.2085,54.2155,61584.0
2017-04-21 12:30:00,77.77,77.84,77.74,77.81,100180.0,54.2224,54.2712,54.2015,54.2503,100180.0
2017-04-21 13:00:00,77.81,77.82,77.42,77.45,179661.0,54.2503,54.2573,53.9784,53.9993,179661.0
2017-04-21 13:30:00,77.45,77.64,77.44,77.63,158175.0,53.9993,54.1318,53.9924,54.1248,158175.0
2017-04-21 14:00:00,77.62,77.63,77.43,77.5,143331.0,54.1179,54.1248,53.9854,54.0342,143331.0
2017-04-21 14:30:00,77.5,77.56,77.47,77.5,206382.0,54.0342,54.076,54.0133,54.0342,206382.0
2017-04-21 15:00:00,77.51,77.58,77.46,77.55,129476.0,54.0412,54.09,54.0063,54.069,129476.0
2017-04-21 15:30:00,77.56,77.69,77.52,77.55,595677.0,54.076,54.1667,54.0481,54.069,595677.0
2017-04-24 09:30:00,77.64,77.83,77.06,77.11,155122.0,54.1318,54.2643,53.7274,53.7623,155122.0
2017-04-24 10:00:00,77.1,77.68,77.09,77.64,130577.0,53.7553,54.1597,53.7483,54.1318,130577.0
2017-04-24 10:30:00,77.64,77.83,77.62,77.8,85975.0,54.1318,54.2643,54.1179,54.2434,85975.0
2017-04-24 11:00:00,77.81,78.0,77.79,78.0,169510.0,54.2503,54.3828,54.2364,54.3828,169510.0
2017-04-24 11:30:00,77.99,78.06,77.74,77.78,158153.0,54.3758,54.4246,54.2015,54.2294,158153.0
2017-04-24 12:00:00,77.78,77.85,77.71,77.82,60400.0,54.2294,54.2782,54.1806,54.2573,60400.0
2017-04-24 12:30:00,77.82,77.82,77.76,77.79,57978.0,54.2573,54.2573,54.2155,54.2364,57978.0
2017-04-24 13:00:00,77.79,78.06,77.78,78.06,147422.0,54.2364,54.4246,54.2294,54.4246,147422.0
2017-04-24 13:30:00,78.07,78.08,77.96,78.01,165567.0,54.4316,54.4386,54.3549,54.3898,165567.0
2017-04-24 14:00:00,78.02,78.04,77.9,77.94,130519.0,54.3967,54.4107,54.3131,54.341,130519.0
2017-04-24 14:30:00,77.95,78.02,77.92,77.97,105490.0,54.3479,54.3967,54.327,54.3619,105490.0
2017-04-24 15:00:00,77.97,78.23,77.97,78.09,156313.0,54.3619,54.5432,54.3619,54.4455,156313.0
2017-04-24 15:30:00,78.09,78.1,78.0,78.06,422118.0,54.4455,54.4525,54.3828,54.4246,422118.0
2017-04-25 09:30:00,77.67,77.91,77.57,77.63,127632.0,54.1527,54.32,54.083,54.1248,127632.0
2017-04-25 10:00:00,77.6,77.88,77.6,77.69,89910.0,54.1039,54.2991,54.1039,54.1667,89910.0
2017-04-25 10:30:00,77.7,77.81,77.62,77.62,57004.0,54.1736,54.2503,54.1179,54.1179,57004.0
2017-04-25 11:00:00,77.6,77.62,77.35,77.43,112922.0,54.1039,54.1179,53.9296,53.9854,112922.0
2017-04-25 11:30:00,77.42,77.64,77.41,77.59,68433.0,53.9784,54.1318,53.9714,54.0969,68433.0
2017-04-25 12:00:00,77.59,77.64,77.49,77.49,70458.0,54.0969,54.1318,54.0272,54.0272,70458.0
2017-04-25 12:30:00,77.5,77.55,77.41,77.42,85609.0,54.0342,54.069,53.9714,53.9784,85609.0
2017-04-25 13:00:00,77.43,77.53,77.42,77.51,50188.0,53.9854,54.0551,53.9784,54.0412,50188.0
2017-04-25 13:30:00,77.51,77.57,77.46,77.47,65727.0,54.0412,54.083,54.0063,54.0133,65727.0
2017-04-25 14:00:00,77.47,77.54,77.41,77.42,72271.0,54.0133,54.0621,53.9714,53.9784,72271.0
2017-04-25 14:30:00,77.42,77.57,77.42,77.49,68691.0,53.9784,54.083,53.9784,54.0272,68691.0
2017-04-25 15:00:00,77.48,77.75,77.46,77.68,118231.0,54.0202,54.2085,54.0063,54.1597,118231.0
2017-04-25 15:30:00,77.68,77.76,77.63,77.7,272854.0,54.1597,54.2155,54.1248,54.1736,272854.0
2017-04-26 09:30:00,77.62,77.73,77.45,77.51,96756.0,54.1179,54.1945,53.9993,54.0412,96756.0
2017-04-26 10:00:00,77.51,77.9,77.5,77.81,55380.0,54.0412,54.3131,54.0342,54.2503,55380.0
2017-04-26 10:30:00,77.83,77.91,77.73,77.8,32150.0,54.2643,54.32,54.1945,54.2434,32150.0
2017-04-26 11:00:00,77.81,78.01,77.81,78.01,57388.0,54.2503,54.3898,54.2503,54.3898,57388.0
2017-04-26 11:30:00,78.0,78.01,77.81,77.82,47604.0,54.3828,54.3898,54.2503,54.2573,47604.0
2017-04-26 12:00:00,77.81,77.86,77.73,77.76,33757.0,54.2503,54.2852,54.1945,54.2155,33757.0
2017-04-26 12:30:00,77.75,77.85,77.7,77.83,29608.0,54.2085,54.2782,54.1736,54.2643,29608.0
2017-04-26 13:00:00,77.83,77.88,77.78,77.78,36286.0,54.2643,54.2991,54.2294,54.2294,36286.0
2017-04-26 13:30:00,77.78,77.83,77.69,77.73,80184.0,54.2294,54.2643,54.1667,54.1945,80184.0
2017-04-26 14:00:00,77.73,77.75,77.62,77.64,79407.0,54.1945,54.2085,54.1179,54.1318,79407.0
2017-04-26 14:30:00,77.65,77.79,77.61,77.75,119942.0,54.1388,54.2364,54.1109,54.2085,119942.0
2017-04-26 15:00:00,77.75,77.77,77.6,77.61,88173.0,54.2085,54.2224,54.1039,54.1109,88173.0
2017-04-26 15:30:00,77.61,77.61,77.46,77.49,287255.0,54.1109,54.1109,54.0063,54.0272,287255.0
2017-04-27 09:30:00,77.51,77.81,77.42,77.66,109870.0,54.0412,54.2503,53.9784,54.1457,109870.0
2017-04-27 10:00:00,77.67,77.83,77.59,77.83,129645.0,54.1527,54.2643,54.0969,54.2643,129645.0
2017-04-27 10:30:00,77.84,77.88,77.69,77.69,122475.0,54.2712,54.2991,54.1667,54.1667,122475.0
2017-04-27 11:00:00,77.68,77.7,77.48,77.49,50020.0,54.1597,54.1736,54.0202,54.0272,50020.0
2017-04-27 11:30:00,77.5,77.63,77.48,77.51,55018.0,54.0342,54.1248,54.0202,54.0412,55018.0
2017-04-27 12:00:00,77.52,77.67,77.51,77.67,38150.0,54.0481,54.1527,54.0412,54.1527,38150.0
2017-04-27 12:30:00,77.67,77.85,77.66,77.85,80410.0,54.1527,54.2782,54.1457,54.2782,80410.0
2017-04-27 13:00:00,77.84,77.94,77.79,77.82,61480.0,54.2712,54.341,54.2364,54.2573,61480.0
2017-04-27 13:30:00,77.83,77.87,77.77,77.83,39444.0,54.2643,54.2922,54.2224,54.2643,39444.0
2017-04-27 14:00:00,77.83,77.86,77.74,77.82,104341.0,54.2643,54.2852,54.2015,54.2573,104341.0
2017-04-27 14:30:00,77.83,77.86,77.72,77.73,56042.0,54.2643,54.2852,54.1876,54.1945,56042.0
2017-04-27 15:00:00,77.73,77.75,77.63,77.69,97817.0,54.1945,54.2085,54.1248,54.1667,97817.0
2017-04-27 15:30:00,77.69,77.73,77.59,77.69,298994.0,54.1667,54.1945,54.0969,54.1667,298994.0
2017-04-28 09:30:00,77.66,77.84,77.54,77.63,89088.0,54.1457,54.2712,54.0621,54.1248,89088.0
2017-04-28 10:00:00,77.64,77.67,77.53,77.58,78304.0,54.1318,54.1527,54.0551,54.09,78304.0
2017-04-28 10:30:00,77.57,77.72,77.45,77.47,80927.0,54.083,54.1876,53.9993,54.0133,80927.0
2017-04-28 11:00:00,77.47,77.54,77.4,77.41,76374.0,54.0133,54.0621,53.9645,53.9714,76374.0
2017-04-28 11:30:00,77.41,77.56,77.37,77.54,62566.0,53.9714,54.076,53.9435,54.0621,62566.0
2017-04-28 12:00:00,77.55,77.59,77.48,77.5,38052.0,54.069,54.0969,54.0202,54.0342,38052.0
2017-04-28 12:30:00,77.51,77.53,77.45,77.48,51385.0,54.0412,54.0551,53.9993,54.0202,51385.0
2017-04-28 13:00:00,77.47,77.48,77.43,77.48,41155.0,54.0133,54.0202,53.9854,54.0202,41155.0
2017-04-28 13:30:00,77.48,77.49,77.3,77.31,60889.0,54.0202,54.0272,53.8947,53.9017,60889.0
2017-04-28 14:00:00,77.32,77.42,77.31,77.37,95342.0,53.9087,53.9784,53.9017,53.9435,95342.0
2017-04-28 14:30:00,77.37,77.52,77.32,77.43,156024.0,53.9435,54.0481,53.9087,53.9854,156024.0
2017-04-28 15:00:00,77.44,77.49,77.36,77.45,121267.0,53.9924,54.0272,53.9366,53.9993,121267.0
2017-04-28 15:30:00,77.44,77.47,77.34,77.41,273964.0,53.9924,54.0133,53.9226,53.9714,273964.0
2017-05-01 09:30:00,77.45,77.55,77.13,77.17,133745.0,53.9993,54.069,53.7762,53.8041,133745.0
2017-05-01 10:00:00,77.16,77.24,77.06,77.17,51545.0,53.7971,53.8529,53.7274,53.8041,51545.0
2017-05-01 10:30:00,77.16,77.29,77.11,77.25,69407.0,53.7971,53.8878,53.7623,53.8599,69407.0
2017-05-01 11:00:00,77.22,77.31,77.2,77.28,57604.0,53.839,53.9017,53.825,53.8808,57604.0
2017-05-01 11:30:00,77.28,77.28,77.11,77.12,84769.0,53.8808,53.8808,53.7623,53.7692,84769.0
2017-05-01 12:00:00,77.11,77.21,77.07,77.1,72387.0,53.7623,53.832,53.7344,53.7553,72387.0
2017-05-01 12:30:00,77.1,77.1,76.97,76.99,60566.0,53.7553,53.7553,53.6647,53.6786,60566.0
2017-05-01 13:00:00,77.0,77.02,76.92,76.94,49529.0,53.6856,53.6995,53.6298,53.6437,49529.0
2017-05-01 13:30:00,76.95,77.04,76.9,77.02,56063.0,53.6507,53.7135,53.6159,53.6995,56063.0
2017-05-01 14:00:00,77.02,77.13,76.97,76.99,96751.0,53.6995,53.7762,53.6647,53.6786,96751.0
2017-05-01 14:30:00,76.98,77.05,76.94,76.96,88951.0,53.6716,53.7204,53.6437,53.6577,88951.0
2017-05-01 15:00:00,76.96,77.1,76.92,76.99,92628.0,53.6577,53.7553,53.6298,53.6786,92628.0
2017-05-01 15:30:00,76.99,77.13,76.94,76.95,282932.0,53.6786,53.7762,53.6437,53.6507,282932.0
2017-05-02 09:30:00,77.1,77.33,77.01,77.11,78050.0,53.7553,53.9157,53.6926,53.7623,78050.0
2017-05-02 10:00:00,77.11,77.19,76.98,77.0,65150.0,53.7623,53.818,53.6716,53.6856,65150.0
2017-05-02 10:30:00,76.99,77.12,76.93,77.12,109496.0,53.6786,53.7692,53.6368,53.7692,109496.0
2017-05-02 11:00:00,77.11,77.28,76.98,77.01,111079.0,53.7623,53.8808,53.6716,53.6926,111079.0
2017-05-02 11:30:00,77.01,77.17,76.99,77.16,38395.0,53.6926,53.8041,53.6786,53.7971,38395.0
2017-05-02 12:00:00,77.17,77.25,77.14,77.23,37465.0,53.8041,53.8599,53.7832,53.8459,37465.0
2017-05-02 12:30:00,77.23,77.24,77.14,77.23,33325.0,53.8459,53.8529,53.7832,53.8459,33325.0
2017-05-02 13:00:00,77.23,77.31,77.19,77.28,33388.0,53.8459,53.9017,53.818,53.8808,33388.0
2017-05-02 13:30:00,77.28,77.3,77.15,77.2,33828.0,53.8808,53.8947,53.7902,53.825,33828.0
2017-05-02 14:00:00,77.21,77.3,77.17,77.18,48285.0,53.832,53.8947,53.8041,53.8111,48285.0
2017-05-02 14:30:00,77.17,77.2,77.11,77.14,69919.0,53.8041,53.825,53.7623,53.7832,69919.0
2017-05-02 15:00:00,77.14,77.17,77.08,77.14,58395.0,53.7832,53.8041,53.7414,53.7832,58395.0
2017-05-02 15:30:00,77.13,77.22,77.09,77.2,183531.0,53.7762,53.839,53.7483,53.825,183531.0
2017-05-03 09:30:00,77.07,77.21,76.92,77.14,84955.0,53.7344,53.832,53.6298,53.7832,84955.0
2017-05-03 10:00:00,77.12,77.23,77.02,77.14,76499.0,53.7692,53.8459,53.6995,53.7832,76499.0
2017-05-03 10:30:00,77.13,77.16,76.74,76.79,87935.0,53.7762,53.7971,53.5043,53.5392,87935.0
2017-05-03 11:00:00,76.8,76.92,76.78,76.9,97186.0,53.5461,53.6298,53.5322,53.6159,97186.0
2017-05-03 11:30:00,76.89,77.15,76.87,77.1,97861.0,53.6089,53.7902,53.5949,53.7553,97861.0
2017-05-03 12:00:00,77.1,77.12,77.02,77.05,52465.0,53.7553,53.7692,53.6995,53.7204,52465.0
2017-05-03 12:30:00,77.05,77.07,76.97,77.04,49039.0,53.7204,53.7344,53.6647,53.7135,49039.0
2017-05-03 13:00:00,77.03,77.09,76.8,76.8,82921.0,53.7065,53.7483,53.5461,53.5461,82921.0
2017-05-03 13:30:00,76.8,77.03,76.8,76.97,59311.0,53.5461,53.7065,53.5461,53.6647,59311.0
2017-05-03 14:00:00,76.96,77.01,76.68,76.7,127108.0,53.6577,53.6926,53.4625,53.4764,127108.0
2017-05-03 14:30:00,76.7,76.81,76.64,76.81,98672.0,53.4764,53.5531,53.4346,53.5531,98672.0
2017-05-03 15:00:00,76.8,76.84,76.53,76.55,218982.0,53.5461,53.574,53.3579,53.3718,218982.0
2017-05-03 15:30:00,76.55,76.62,76.44,76.57,558377.0,53.3718,53.4206,53.2951,53.3858,558377.0
2017-05-04 09:30:00,76.65,77.18,76.39,77.05,229133.0,53.4416,53.8111,53.2603,53.7204,229133.0
2017-05-04 10:00:00,77.09,77.2,76.51,76.72,154317.0,53.7483,53.825,53.3439,53.4904,154317.0
2017-05-04 10:30:00,76.71,77.29,76.7,77.15,223942.0,53.4834,53.8878,53.4764,53.7902,223942.0
2017-05-04 11:00:00,77.15,77.2,76.97,77.1,136362.0,53.7902,53.825,53.6647,53.7553,136362.0
2017-05-04 11:30:00,77.1,77.1,76.97,77.0,77604.0,53.7553,53.7553,53.6647,53.6856,77604.0
2017-05-04 12:00:00,76.99,77.18,76.91,77.18,135941.0,53.6786,53.8111,53.6228,53.8111,135941.0
2017-05-04 12:30:00,77.18,77.3,76.7,76.73,160256.0,53.8111,53.8947,53.4764,53.4973,160256.0
2017-05-04 13:00:00,76.76,76.81,76.63,76.71,82072.0,53.5182,53.5531,53.4276,53.4834,82072.0
2017-05-04 13:30:00,76.72,77.1,76.6,76.99,188234.0,53.4904,53.7553,53.4067,53.6786,188234.0
2017-05-04 14:00:00,77.02,77.12,76.93,77.08,64966.0,53.6995,53.7692,53.6368,53.7414,64966.0
2017-05-04 14:30:00,77.09,77.33,77.06,77.21,92885.0,53.7483,53.9157,53.7274,53.832,92885.0
2017-05-04 15:00:00,77.2,77.24,77.12,77.21,95780.0,53.825,53.8529,53.7692,53.832,95780.0
2017-05-04 15:30:00,77.21,77.39,77.14,77.3,276880.0,53.832,53.9575,53.7832,53.8947,276880.0
2017-05-05 09:30:00,77.53,78.12,77.53,77.93,202469.0,54.0551,54.4665,54.0551,54.334,202469.0
2017-05-05 10:00:00,77.93,78.23,77.85,78.18,170064.0,54.334,54.5432,54.2782,54.5083,170064.0
2017-05-05 10:30:00,78.17,78.53,78.13,78.3,210817.0,54.5013,54.7523,54.4734,54.592,210817.0
2017-05-05 11:00:00,78.3,78.34,78.18,78.31,97745.0,54.592,54.6198,54.5083,54.5989,97745.0
2017-05-05 11:30:00,78.31,78.32,78.09,78.16,73005.0,54.5989,54.6059,54.4455,54.4943,73005.0
2017-05-05 12:00:00,78.17,78.21,78.05,78.09,83131.0,54.5013,54.5292,54.4177,54.4455,83131.0
2017-05-05 12:30:00,78.1,78.15,77.99,78.02,82172.0,54.4525,54.4874,54.3758,54.3967,82172.0
2017-05-05 13:00:00,78.02,78.02,77.88,77.95,78251.0,54.3967,54.3967,54.2991,54.3479,78251.0
2017-05-05 13:30:00,77.96,78.05,77.88,78.05,91012.0,54.3549,54.4177,54.2991,54.4177,91012.0
2017-05-05 14:00:00,78.05,78.09,78.01,78.05,79061.0,54.4177,54.4455,54.3898,54.4177,79061.0
2017-05-05 14:30:00,78.05,78.15,78.01,78.06,95502.0,54.4177,54.4874,54.3898,54.4246,95502.0
2017-05-05 15:00:00,78.06,78.19,77.99,78.19,141862.0,54.4246,54.5153,54.3758,54.5153,141862.0
2017-05-05 15:30:00,78.19,78.28,78.16,78.24,324846.0,54.5153,54.578,54.4943,54.5501,324846.0
2017-05-08 09:30:00,78.25,78.46,78.09,78.22,114881.0,54.5571,54.7035,54.4455,54.5362,114881.0
2017-05-08 10:00:00,78.22,78.24,78.02,78.09,113869.0,54.5362,54.5501,54.3967,54.4455,113869.0
2017-05-08 10:30:00,78.09,78.1,77.8,77.89,142891.0,54.4455,54.4525,54.2434,54.3061,142891.0
2017-05-08 11:00:00,77.9,78.05,77.88,78.02,72760.0,54.3131,54.4177,54.2991,54.3967,72760.0
2017-05-08 11:30:00,78.03,78.34,78.03,78.33,130633.0,54.4037,54.6198,54.4037,54.6129,130633.0
2017-05-08 12:00:00,78.33,78.36,78.25,78.36,50032.0,54.6129,54.6338,54.5571,54.6338,50032.0
2017-05-08 12:30:00,78.36,78.49,78.29,78.48,54876.0,54.6338,54.7244,54.585,54.7175,54876.0
2017-05-08 13:00:00,78.47,78.53,78.44,78.49,47671.0,54.7105,54.7523,54.6896,54.7244,47671.0
2017-05-08 13:30:00,78.48,78.48,78.33,78.4,69964.0,54.7175,54.7175,54.6129,54.6617,69964.0
2017-05-08 14:00:00,78.41,78.42,78.29,78.3,87696.0,54.6687,54.6756,54.585,54.592,87696.0
2017-05-08 14:30:00,78.3,78.45,78.3,78.45,40079.0,54.592,54.6965,54.592,54.6965,40079.0
2017-05-08 15:00:00,78.44,78.58,78.43,78.55,116112.0,54.6896,54.7872,54.6826,54.7663,116112.0
2017-05-08 15:30:00,78.55,78.6,78.46,78.48,300373.0,54.7663,54.8011,54.7035,54.7175,300373.0
2017-05-09 09:30:00,78.32,78.47,77.83,77.96,93010.0,54.6059,54.7105,54.2643,54.3549,93010.0
2017-05-09 10:00:00,77.96,78.18,77.88,78.16,75682.0,54.3549,54.5083,54.2991,54.4943,75682.0
2017-05-09 10:30:00,78.15,78.16,77.98,78.06,92653.0,54.4874,54.4943,54.3688,54.4246,92653.0
2017-05-09 11:00:00,78.05,78.05,77.93,77.93,55194.0,54.4177,54.4177,54.334,54.334,55194.0
2017-05-09 11:30:00,77.94,78.09,77.93,78.05,59481.0,54.341,54.4455,54.334,54.4177,59481.0
2017-05-09 12:00:00,78.06,78.06,77.78,77.8,45471.0,54.4246,54.4246,54.2294,54.2434,45471.0
2017-05-09 12:30:00,77.79,77.81,77.7,77.73,47309.0,54.2364,54.2503,54.1736,54.1945,47309.0
2017-05-09 13:00:00,77.74,77.74,77.51,77.55,69220.0,54.2015,54.2015,54.0412,54.069,69220.0
2017-05-09 13:30:00,77.54,77.58,77.49,77.54,79610.0,54.0621,54.09,54.0272,54.0621,79610.0
2017-05-09 14:00:00,77.54,77.66,77.5,77.59,74174.0,54.0621,54.1457,54.0342,54.0969,74174.0
2017-05-09 14:30:00,77.59,77.59,77.46,77.52,56297.0,54.0969,54.0969,54.0063,54.0481,56297.0
2017-05-09 15:00:00,77.52,77.59,77.47,77.55,96041.0,54.0481,54.0969,54.0133,54.069,96041.0
2017-05-09 15:30:00,77.55,77.55,77.32,77.48,306458.0,54.069,54.069,53.9087,54.0202,306458.0
2017-05-10 09:30:00,77.53,77.9,77.51,77.83,91887.0,54.0551,54.3131,54.0412,54.2643,91887.0
2017-05-10 10:00:00,77.83,77.86,77.73,77.8,141968.0,54.2643,54.2852,54.1945,54.2434,141968.0
2017-05-10 10:30:00,77.81,77.89,77.51,77.52,81415.0,54.2503,54.3061,54.0412,54.0481,81415.0
2017-05-10 11:00:00,77.51,77.67,77.48,77.55,100314.0,54.0412,54.1527,54.0202,54.069,100314.0
2017-05-10 11:30:00,77.56,77.79,77.54,77.79,65667.0,54.076,54.2364,54.0621,54.2364,65667.0
2017-05-10 12:00:00,77.79,77.82,77.59,77.7,63667.0,54.2364,54.2573,54.0969,54.1736,63667.0
2017-05-10 12:30:00,77.68,77.77,77.59,77.64,101422.0,54.1597,54.2224,54.0969,54.1318,101422.0
2017-05-10 13:00:00,77.63,77.68,77.58,77.63,59029.0,54.1248,54.1597,54.09,54.1248,59029.0
2017-05-10 13:30:00,77.63,77.64,77.51,77.53,87593.0,54.1248,54.1318,54.0412,54.0551,87593.0
2017-05-10 14:00:00,77.54,77.59,77.29,77.31,89899.0,54.0621,54.0969,53.8878,53.9017,89899.0
2017-05-10 14:30:00,77.32,77.58,77.32,77.56,111577.0,53.9087,54.09,53.9087,54.076,111577.0
2017-05-10 15:00:00,77.55,77.73,77.54,77.67,143670.0,54.069,54.1945,54.0621,54.1527,143670.0
2017-05-10 15:30:00,77.67,77.78,77.65,77.74,261486.0,54.1527,54.2294,54.1388,54.2015,261486.0
2017-05-11 09:30:00,77.58,77.71,77.37,77.45,102568.0,54.09,54.1806,53.9435,53.9993,102568.0
2017-05-11 10:00:00,77.45,77.62,77.39,77.5,86788.0,53.9993,54.1179,53.9575,54.0342,86788.0
2017-05-11 10:30:00,77.5,77.59,77.37,77.46,96031.0,54.0342,54.0969,53.9435,54.0063,96031.0
2017-05-11 11:00:00,77.48,77.49,77.14,77.17,74179.0,54.0202,54.0272,53.7832,53.8041,74179.0
2017-05-11 11:30:00,77.17,77.19,77.1,77.12,69612.0,53.8041,53.818,53.7553,53.7692,69612.0
2017-05-11 12:00:00,77.11,77.31,77.09,77.28,53842.0,53.7623,53.9017,53.7483,53.8808,53842.0
2017-05-11 12:30:00,77.27,77.36,77.27,77.32,35823.0,53.8738,53.9366,53.8738,53.9087,35823.0
2017-05-11 13:00:00,77.32,77.37,77.27,77.3,37145.0,53.9087,53.9435,53.8738,53.8947,37145.0
2017-05-11 13:30:00,77.3,77.31,77.14,77.17,65028.0,53.8947,53.9017,53.7832,53.8041,65028.0
2017-05-11 14:00:00,77.17,77.2,77.06,77.19,95241.0,53.8041,53.825,53.7274,53.818,95241.0
2017-05-11 14:30:00,77.19,77.31,77.09,77.26,58340.0,53.818,53.9017,53.7483,53.8669,58340.0
2017-05-11 15:00:00,77.27,77.38,77.27,77.33,80583.0,53.8738,53.9505,53.8738,53.9157,80583.0
2017-05-11 15:30:00,77.33,77.62,77.33,77.62,247918.0,53.9157,54.1179,53.9157,54.1179,247918.0
2017-05-12 09:30:00,77.79,78.06,77.63,77.91,84103.0,54.2364,54.4246,54.1248,54.32,84103.0
2017-05-12 10:00:00,77.93,78.11,77.88,78.0,67285.0,54.334,54.4595,54.2991,54.3828,67285.0
2017-05-12 10:30:00,78.0,78.28,78.0,78.23,67365.0,54.3828,54.578,54.3828,54.5432,67365.0
2017-05-12 11:00:00,78.23,78.23,78.1,78.13,50903.0,54.5432,54.5432,54.4525,54.4734,50903.0
2017-05-12 11:30:00,78.13,78.18,78.09,78.12,58186.0,54.4734,54.5083,54.4455,54.4665,58186.0
2017-05-12 12:00:00,78.11,78.12,78.01,78.06,26980.0,54.4595,54.4665,54.3898,54.4246,26980.0
2017-05-12 12:30:00,78.07,78.09,77.96,77.96,36276.0,54.4316,54.4455,54.3549,54.3549,36276.0
2017-05-12 13:00:00,77.95,77.99,77.88,77.88,29299.0,54.3479,54.3758,54.2991,54.2991,29299.0
2017-05-12 13:30:00,77.89,77.97,77.87,77.89,42503.0,54.3061,54.3619,54.2922,54.3061,42503.0
2017-05-12 14:00:00,77.89,77.89,77.6,77.6,299972.0,54.3061,54.3061,54.1039,54.1039,299972.0
2017-05-12 14:30:00,77.6,77.81,77.58,77.73,73221.0,54.1039,54.2503,54.09,54.1945,73221.0
2017-05-12 15:00:00,77.73,77.85,77.73,77.8,62722.0,54.1945,54.2782,54.1945,54.2434,62722.0
2017-05-12 15:30:00,77.79,77.97,77.78,77.91,210820.0,54.2364,54.3619,54.2294,54.32,210820.0
2017-05-15 09:30:00,77.8,77.91,77.55,77.88,117803.0,54.2434,54.32,54.069,54.2991,117803.0
2017-05-15 10:00:00,77.9,78.05,77.83,77.93,76886.0,54.3131,54.4177,54.2643,54.334,76886.0
2017-05-15 10:30:00,77.93,78.16,77.93,78.05,61512.0,54.334,54.4943,54.334,54.4177,61512.0
2017-05-15 11:00:00,78.04,78.14,78.01,78.12,51790.0,54.4107,54.4804,54.3898,54.4665,51790.0
2017-05-15 11:30:00,78.11,78.11,77.99,78.03,44265.0,54.4595,54.4595,54.3758,54.4037,44265.0
2017-05-15 12:00:00,78.04,78.07,77.92,77.93,31172.0,54.4107,54.4316,54.327,54.334,31172.0
2017-05-15 12:30:00,77.92,77.98,77.85,77.85,34738.0,54.327,54.3688,54.2782,54.2782,34738.0
2017-05-15 13:00:00,77.86,77.92,77.85,77.91,38840.0,54.2852,54.327,54.2782,54.32,38840.0
2017-05-15 13:30:00,77.91,77.98,77.88,77.9,59573.0,54.32,54.3688,54.2991,54.3131,59573.0
2017-05-15 14:00:00,77.91,77.98,77.89,77.92,78131.0,54.32,54.3688,54.3061,54.327,78131.0
2017-05-15 14:30:00,77.92,77.93,77.79,77.83,84338.0,54.327,54.334,54.2364,54.2643,84338.0
2017-05-15 15:00:00,77.82,77.94,77.81,77.92,103271.0,54.2573,54.341,54.2503,54.327,103271.0
2017-05-15 15:30:00,77.91,77.98,77.81,77.94,418287.0,54.32,54.3688,54.2503,54.341,418287.0
2017-05-16 09:30:00,78.02,78.16,77.89,77.91,126174.0,54.3967,54.4943,54.3061,54.32,126174.0
2017-05-16 10:00:00,77.9,77.95,77.71,77.87,95400.0,54.3131,54.3479,54.1806,54.2922,95400.0
2017-05-16 10:30:00,77.88,78.05,77.83,77.83,121785.0,54.2991,54.4177,54.2643,54.2643,121785.0
2017-05-16 11:00:00,77.84,77.85,77.69,77.82,89646.0,54.2712,54.2782,54.1667,54.2573,89646.0
2017-05-16 11:30:00,77.82,77.82,77.66,77.74,59132.0,54.2573,54.2573,54.1457,54.2015,59132.0
2017-05-16 12:00:00,77.74,77.79,77.66,77.66,34415.0,54.2015,54.2364,54.1457,54.1457,34415.0
2017-05-16 12:30:00,77.65,77.68,77.52,77.61,118186.0,54.1388,54.1597,54.0481,54.1109,118186.0
2017-05-16 13:00:00,77.6,77.61,77.45,77.45,54530.0,54.1039,54.1109,53.9993,53.9993,54530.0
2017-05-16 13:30:00,77.45,77.52,77.4,77.41,46240.0,53.9993,54.0481,53.9645,53.9714,46240.0
2017-05-16 14:00:00,77.4,77.44,77.28,77.28,107670.0,53.9645,53.9924,53.8808,53.8808,107670.0
2017-05-16 14:30:00,77.28,77.36,77.25,77.32,128979.0,53.8808,53.9366,53.8599,53.9087,128979.0
2017-05-16 15:00:00,77.32,77.44,77.31,77.34,139619.0,53.9087,53.9924,53.9017,53.9226,139619.0
2017-05-16 15:30:00,77.34,77.45,77.15,77.18,388050.0,53.9226,53.9993,53.7902,53.8111,388050.0
2017-05-17 09:30:00,77.28,77.67,77.1,77.13,187037.0,53.8808,54.1527,53.7553,53.7762,187037.0
2017-05-17 10:00:00,77.13,77.2,76.95,77.13,248410.0,53.7762,53.825,53.6507,53.7762,248410.0
2017-05-17 10:30:00,77.13,77.6,77.11,77.58,148573.0,53.7762,54.1039,53.7623,54.09,148573.0
2017-05-17 11:00:00,77.56,77.72,77.52,77.66,176939.0,54.076,54.1876,54.0481,54.1457,176939.0
2017-05-17 11:30:00,77.66,77.66,77.47,77.49,103876.0,54.1457,54.1457,54.0133,54.0272,103876.0
2017-05-17 12:00:00,77.49,77.64,77.49,77.63,93510.0,54.0272,54.1318,54.0272,54.1248,93510.0
2017-05-17 12:30:00,77.62,77.62,77.35,77.35,171772.0,54.1179,54.1179,53.9296,53.9296,171772.0
2017-05-17 13:00:00,77.36,77.55,77.34,77.52,74560.0,53.9366,54.069,53.9226,54.0481,74560.0
2017-05-17 13:30:00,77.52,77.72,77.45,77.67,107086.0,54.0481,54.1876,53.9993,54.1527,107086.0
2017-05-17 14:00:00,77.67,77.93,77.62,77.86,120545.0,54.1527,54.334,54.1179,54.2852,120545.0
2017-05-17 14:30:00,77.86,77.93,77.79,77.83,125194.0,54.2852,54.334,54.2364,54.2643,125194.0
2017-05-17 15:00:00,77.82,77.83,77.58,77.64,136956.0,54.2573,54.2643,54.09,54.1318,136956.0
2017-05-17 15:30:00,77.64,77.71,77.45,77.49,267057.0,54.1318,54.1806,53.9993,54.0272,267057.0
2017-05-18 09:30:00,77.62,78.25,77.19,77.61,258019.0,54.1179,54.5571,53.818,54.1109,258019.0
2017-05-18 10:00:00,77.62,78.02,77.54,77.6,209589.0,54.1179,54.3967,54.0621,54.1039,209589.0
2017-05-18 10:30:00,77.6,77.75,77.46,77.67,86214.0,54.1039,54.2085,54.0063,54.1527,86214.0
2017-05-18 11:00:00,77.7,77.93,77.69,77.85,175376.0,54.1736,54.334,54.1667,54.2782,175376.0
2017-05-18 11:30:00,77.85,78.08,77.82,77.92,133018.0,54.2782,54.4386,54.2573,54.327,133018.0
2017-05-18 12:00:00,77.92,77.99,77.81,77.92,93623.0,54.327,54.3758,54.2503,54.327,93623.0
2017-05-18 12:30:00,77.93,78.2,77.93,78.18,189844.0,54.334,54.5222,54.334,54.5083,189844.0
2017-05-18 13:00:00,78.18,78.19,77.96,78.06,170755.0,54.5083,54.5153,54.3549,54.4246,170755.0
2017-05-18 13:30:00,78.05,78.28,78.03,78.24,226119.0,54.4177,54.578,54.4037,54.5501,226119.0
2017-05-18 14:00:00,78.25,78.44,78.24,78.36,122524.0,54.5571,54.6896,54.5501,54.6338,122524.0
2017-05-18 14:30:00,78.37,78.56,78.37,78.52,164947.0,54.6408,54.7732,54.6408,54.7453,164947.0
2017-05-18 15:00:00,78.54,78.59,78.4,78.41,223278.0,54.7593,54.7942,54.6617,54.6687,223278.0
2017-05-18 15:30:00,78.41,78.48,78.31,78.32,464843.0,54.6687,54.7175,54.5989,54.6059,464843.0
2017-05-19 09:30:00,78.48,78.49,77.58,77.79,395174.0,54.7175,54.7244,54.09,54.2364,395174.0
2017-05-19 10:00:00,77.8,78.12,77.78,77.93,136906.0,54.2434,54.4665,54.2294,54.334,136906.0
2017-05-19 10:30:00,77.93,78.09,77.87,78.08,179516.0,54.334,54.4455,54.2922,54.4386,179516.0
2017-05-19 11:00:00,78.09,78.09,77.83,77.83,82075.0,54.4455,54.4455,54.2643,54.2643,82075.0
2017-05-19 11:30:00,77.83,78.1,77.8,78.09,139829.0,54.2643,54.4525,54.2434,54.4455,139829.0
2017-05-19 12:00:00,78.1,78.17,77.98,78.0,82618.0,54.4525,54.5013,54.3688,54.3828,82618.0
2017-05-19 12:30:00,78.0,78.06,77.95,78.02,76056.0,54.3828,54.4246,54.3479,54.3967,76056.0
2017-05-19 13:00:00,78.03,78.06,77.98,78.05,63006.0,54.4037,54.4246,54.3688,54.4177,63006.0
2017-05-19 13:30:00,78.05,78.16,77.99,78.14,102638.0,54.4177,54.4943,54.3758,54.4804,102638.0
2017-05-19 14:00:00,78.13,78.27,78.13,78.26,91458.0,54.4734,54.571,54.4734,54.5641,91458.0
2017-05-19 14:30:00,78.27,78.47,78.26,78.39,110065.0,54.571,54.7105,54.5641,54.6547,110065.0
2017-05-19 15:00:00,78.4,78.45,78.27,78.42,176459.0,54.6617,54.6965,54.571,54.6756,176459.0
2017-05-19 15:30:00,78.41,78.6,78.41,78.6,436479.0,54.6687,54.8011,54.6687,54.8011,436479.0
2017-05-22 09:30:00,78.15,79.05,78.15,78.89,155257.0,54.4874,55.1149,54.4874,55.0033,155257.0
2017-05-22 10:00:00,78.88,78.97,78.73,78.75,75206.0,54.9963,55.0591,54.8918,54.9057,75206.0
2017-05-22 10:30:00,78.74,79.17,78.73,79.11,118029.0,54.8987,55.1985,54.8918,55.1567,118029.0
2017-05-22 11:00:00,79.09,79.29,79.09,79.27,152182.0,55.1428,55.2822,55.1428,55.2683,152182.0
2017-05-22 11:30:00,79.27,79.41,79.23,79.3,156802.0,55.2683,55.3659,55.2404,55.2892,156802.0
2017-05-22 12:00:00,79.31,79.43,79.25,79.43,98358.0,55.2961,55.3798,55.2543,55.3798,98358.0
2017-05-22 12:30:00,79.42,79.65,79.38,79.62,102556.0,55.3728,55.5332,55.345,55.5123,102556.0
2017-05-22 13:00:00,79.62,79.77,79.56,79.75,132323.0,55.5123,55.6169,55.4704,55.6029,132323.0
2017-05-22 13:30:00,79.74,79.79,79.68,79.73,65816.0,55.5959,55.6308,55.5541,55.589,65816.0
2017-05-22 14:00:00,79.73,79.74,79.6,79.62,84866.0,55.589,55.5959,55.4983,55.5123,84866.0
2017-05-22 14:30:00,79.63,79.64,79.52,79.57,79728.0,55.5193,55.5262,55.4426,55.4774,79728.0
2017-05-22 15:00:00,79.57,79.77,79.57,79.75,169295.0,55.4774,55.6169,55.4774,55.6029,169295.0
2017-05-22 15:30:00,79.76,79.83,79.66,79.68,430845.0,55.6099,55.6587,55.5402,55.5541,430845.0
2017-05-23 09:30:00,79.69,80.07,79.62,79.97,121648.0,55.5611,55.826,55.5123,55.7563,121648.0
2017-05-23 10:00:00,79.95,80.25,79.94,80.19,74607.0,55.7424,55.9515,55.7354,55.9097,74607.0
2017-05-23 10:30:00,80.18,80.2,80.07,80.08,72340.0,55.9027,55.9167,55.826,55.833,72340.0
2017-05-23 11:00:00,80.09,80.25,79.98,79.98,104042.0,55.84,55.9515,55.7633,55.7633,104042.0
2017-05-23 11:30:00,79.99,80.07,79.87,79.97,82656.0,55.7703,55.826,55.6866,55.7563,82656.0
2017-05-23 12:00:00,79.96,80.19,79.96,80.19,47620.0,55.7493,55.9097,55.7493,55.9097,47620.0
2017-05-23 12:30:00,80.18,80.36,80.15,80.28,103359.0,55.9027,56.0282,55.8818,55.9724,103359.0
2017-05-23 13:00:00,80.28,80.29,80.15,80.19,45117.0,55.9724,55.9794,55.8818,55.9097,45117.0
2017-05-23 13:30:00,80.19,80.27,80.04,80.09,81685.0,55.9097,55.9655,55.8051,55.84,81685.0
2017-05-23 14:00:00,80.09,80.14,79.71,79.83,129163.0,55.84,55.8748,55.575,55.6587,129163.0
2017-05-23 14:30:00,79.83,79.85,79.56,79.73,92956.0,55.6587,55.6726,55.4704,55.589,92956.0
2017-05-23 15:00:00,79.73,79.8,79.67,79.78,72057.0,55.589,55.6378,55.5471,55.6238,72057.0
2017-05-23 15:30:00,79.77,79.78,79.65,79.71,244774.0,55.6169,55.6238,55.5332,55.575,244774.0
2017-05-24 09:30:00,79.82,79.98,79.7,79.82,113354.0,55.6517,55.7633,55.5681,55.6517,113354.0
2017-05-24 10:00:00,79.83,79.97,79.8,79.95,91220.0,55.6587,55.7563,55.6378,55.7424,91220.0
2017-05-24 10:30:00,79.96,80.03,79.82,79.88,58810.0,55.7493,55.7981,55.6517,55.6936,58810.0
2017-05-24 11:00:00,79.88,79.97,79.87,79.93,51035.0,55.6936,55.7563,55.6866,55.7284,51035.0
2017-05-24 11:30:00,79.93,80.01,79.88,80.0,55771.0,55.7284,55.7842,55.6936,55.7772,55771.0
2017-05-24 12:00:00,80.0,80.0,79.85,79.94,25823.0,55.7772,55.7772,55.6726,55.7354,25823.0
2017-05-24 12:30:00,79.94,79.99,79.92,79.95,43855.0,55.7354,55.7703,55.7214,55.7424,43855.0
2017-05-24 13:00:00,79.95,79.99,79.9,79.91,53823.0,55.7424,55.7703,55.7075,55.7145,53823.0
2017-05-24 13:30:00,79.91,79.96,79.9,79.96,33536.0,55.7145,55.7493,55.7075,55.7493,33536.0
2017-05-24 14:00:00,79.96,80.28,79.92,80.17,67601.0,55.7493,55.9724,55.7214,55.8958,67601.0
2017-05-24 14:30:00,80.17,80.23,80.11,80.19,84608.0,55.8958,55.9376,55.8539,55.9097,84608.0
2017-05-24 15:00:00,80.2,80.2,80.05,80.14,72108.0,55.9167,55.9167,55.8121,55.8748,72108.0
2017-05-24 15:30:00,80.14,80.34,80.14,80.27,260253.0,55.8748,56.0143,55.8748,55.9655,260253.0
2017-05-25 09:30:00,80.19,80.36,80.09,80.26,110806.0,55.9097,56.0282,55.84,55.9585,110806.0
2017-05-25 10:00:00,80.26,80.32,80.1,80.16,212934.0,55.9585,56.0003,55.8469,55.8888,212934.0
2017-05-25 10:30:00,80.16,80.49,80.12,80.43,79453.0,55.8888,56.1189,55.8609,56.077,79453.0
2017-05-25 11:00:00,80.43,80.51,80.37,80.5,101020.0,56.077,56.1328,56.0352,56.1258,101020.0
2017-05-25 11:30:00,80.51,80.62,80.5,80.57,81047.0,56.1328,56.2095,56.1258,56.1746,81047.0
2017-05-25 12:00:00,80.56,80.65,80.51,80.63,39134.0,56.1677,56.2304,56.1328,56.2165,39134.0
2017-05-25 12:30:00,80.63,80.67,80.57,80.65,55286.0,56.2165,56.2444,56.1746,56.2304,55286.0
2017-05-25 13:00:00,80.67,80.71,80.58,80.59,40519.0,56.2444,56.2722,56.1816,56.1886,40519.0
2017-05-25 13:30:00,80.59,80.73,80.56,80.69,48967.0,56.1886,56.2862,56.1677,56.2583,48967.0
2017-05-25 14:00:00,80.7,80.74,80.6,80.66,99684.0,56.2653,56.2932,56.1956,56.2374,99684.0
2017-05-25 14:30:00,80.67,80.77,80.61,80.77,71981.0,56.2444,56.3141,56.2025,56.3141,71981.0
2017-05-25 15:00:00,80.76,80.86,80.71,80.77,165998.0,56.3071,56.3768,56.2722,56.3141,165998.0
2017-05-25 15:30:00,80.76,81.07,80.75,80.97,472576.0,56.3071,56.5232,56.3001,56.4535,472576.0
2017-05-26 09:30:00,80.85,81.16,80.77,80.83,113576.0,56.3699,56.586,56.3141,56.3559,113576.0
2017-05-26 10:00:00,80.82,81.14,80.76,81.02,98227.0,56.3489,56.572,56.3071,56.4884,98227.0
2017-05-26 10:30:00,81.03,81.13,80.82,81.06,110040.0,56.4954,56.5651,56.3489,56.5163,110040.0
2017-05-26 11:00:00,81.06,81.16,81.04,81.12,94795.0,56.5163,56.586,56.5023,56.5581,94795.0
2017-05-26 11:30:00,81.13,81.14,81.01,81.11,76611.0,56.5651,56.572,56.4814,56.5511,76611.0
2017-05-26 12:00:00,81.11,81.15,81.03,81.13,55915.0,56.5511,56.579,56.4954,56.5651,55915.0
2017-05-26 12:30:00,81.14,81.19,81.11,81.15,52392.0,56.572,56.6069,56.5511,56.579,52392.0
2017-05-26 13:00:00,81.15,81.15,81.01,81.11,59504.0,56.579,56.579,56.4814,56.5511,59504.0
2017-05-26 13:30:00,81.12,81.12,81.0,81.02,51143.0,56.5581,56.5581,56.4744,56.4884,51143.0
2017-05-26 14:00:00,81.03,81.11,81.0,81.1,133428.0,56.4954,56.5511,56.4744,56.5442,133428.0
2017-05-26 14:30:00,81.1,81.18,81.06,81.09,59797.0,56.5442,56.5999,56.5163,56.5372,59797.0
2017-05-26 15:00:00,81.08,81.08,80.94,80.94,94910.0,56.5302,56.5302,56.4326,56.4326,94910.0
2017-05-26 15:30:00,80.95,81.09,80.91,81.02,248732.0,56.4396,56.5372,56.4117,56.4884,248732.0
2017-05-30 09:30:00,80.94,81.24,80.69,80.75,156155.0,56.4326,56.6418,56.2583,56.3001,156155.0
2017-05-30 10:00:00,80.75,80.88,80.72,80.78,118252.0,56.3001,56.3908,56.2792,56.3211,118252.0
2017-05-30 10:30:00,80.78,80.89,80.73,80.85,107293.0,56.3211,56.3977,56.2862,56.3699,107293.0
2017-05-30 11:00:00,80.86,81.1,80.86,81.1,81207.0,56.3768,56.5442,56.3768,56.5442,81207.0
2017-05-30 11:30:00,81.09,81.2,81.01,81.16,76309.0,56.5372,56.6139,56.4814,56.586,76309.0
2017-05-30 12:00:00,81.16,81.25,81.09,81.2,46039.0,56.586,56.6487,56.5372,56.6139,46039.0
2017-05-30 12:30:00,81.21,81.25,81.12,81.13,39729.0,56.6209,56.6487,56.5581,56.5651,39729.0
2017-05-30 13:00:00,81.13,81.25,81.13,81.19,46067.0,56.5651,56.6487,56.5651,56.6069,46067.0
2017-05-30 13:30:00,81.19,81.26,81.1,81.23,63957.0,56.6069,56.6557,56.5442,56.6348,63957.0
2017-05-30 14:00:00,81.25,81.3,81.19,81.21,62827.0,56.6487,56.6836,56.6069,56.6209,62827.0
2017-05-30 14:30:00,81.22,81.23,81.08,81.09,76495.0,56.6278,56.6348,56.5302,56.5372,76495.0
2017-05-30 15:00:00,81.1,81.13,80.97,81.0,100812.0,56.5442,56.5651,56.4535,56.4744,100812.0
2017-05-30 15:30:00,80.99,81.12,80.95,81.02,267826.0,56.4675,56.5581,56.4396,56.4884,267826.0
2017-05-31 09:30:00,80.27,80.72,80.27,80.67,144265.0,56.4886,56.8053,56.4886,56.7701,144265.0
2017-05-31 10:00:00,80.68,80.87,80.62,80.66,153522.0,56.7771,56.9109,56.7349,56.7631,153522.0
2017-05-31 10:30:00,80.68,80.87,80.68,80.77,71560.0,56.7771,56.9109,56.7771,56.8405,71560.0
2017-05-31 11:00:00,80.78,80.84,80.64,80.73,98883.0,56.8475,56.8897,56.749,56.8123,98883.0
2017-05-31 11:30:00,80.72,80.85,80.64,80.76,100236.0,56.8053,56.8968,56.749,56.8334,100236.0
2017-05-31 12:00:00,80.75,80.84,80.74,80.81,65649.0,56.8264,56.8897,56.8194,56.8686,65649.0
2017-05-31 12:30:00,80.8,80.86,80.74,80.79,55483.0,56.8616,56.9038,56.8194,56.8546,55483.0
2017-05-31 13:00:00,80.79,80.87,80.78,80.84,43334.0,56.8546,56.9109,56.8475,56.8897,43334.0
2017-05-31 13:30:00,80.83,80.84,80.78,80.82,49759.0,56.8827,56.8897,56.8475,56.8757,49759.0
2017-05-31 14:00:00,80.82,81.0,80.82,80.95,68992.0,56.8757,57.0023,56.8757,56.9671,68992.0
2017-05-31 14:30:00,80.96,81.11,80.95,81.1,118910.0,56.9742,57.0797,56.9671,57.0727,118910.0
2017-05-31 15:00:00,81.09,81.13,80.89,80.9,116306.0,57.0657,57.0938,56.9249,56.932,116306.0
2017-05-31 15:30:00,80.89,80.9,80.65,80.74,316028.0,56.9249,56.932,56.756,56.8194,316028.0
2017-06-01 09:30:00,80.77,80.77,80.33,80.72,179410.0,56.8405,56.8405,56.5308,56.8053,179410.0
2017-06-01 10:00:00,80.74,80.96,80.61,80.62,89926.0,56.8194,56.9742,56.7279,56.7349,89926.0
2017-06-01 10:30:00,80.62,80.89,80.62,80.82,64346.0,56.7349,56.9249,56.7349,56.8757,64346.0
2017-06-01 11:00:00,80.81,80.99,80.81,80.95,55982.0,56.8686,56.9953,56.8686,56.9671,55982.0
2017-06-01 11:30:00,80.95,81.07,80.88,81.06,59981.0,56.9671,57.0516,56.9179,57.0446,59981.0
2017-06-01 12:00:00,81.07,81.11,80.99,81.01,58285.0,57.0516,57.0797,56.9953,57.0094,58285.0
2017-06-01 12:30:00,81.0,81.07,80.9,81.0,65098.0,57.0023,57.0516,56.932,57.0023,65098.0
2017-06-01 13:00:00,81.0,81.06,80.97,81.01,57230.0,57.0023,57.0446,56.9812,57.0094,57230.0
2017-06-01 13:30:00,81.0,81.15,80.95,81.13,61390.0,57.0023,57.1079,56.9671,57.0938,61390.0
2017-06-01 14:00:00,81.14,81.27,81.07,81.19,69987.0,57.1009,57.1923,57.0516,57.136,69987.0
2017-06-01 14:30:00,81.19,81.19,81.05,81.17,201288.0,57.136,57.136,57.0375,57.122,201288.0
2017-06-01 15:00:00,81.17,81.32,81.08,81.23,145858.0,57.122,57.2275,57.0586,57.1642,145858.0
2017-06-01 15:30:00,81.23,81.4,81.2,81.39,242884.0,57.1642,57.2838,57.1431,57.2768,242884.0
2017-06-02 09:30:00,81.49,81.65,81.03,81.07,296730.0,57.3472,57.4598,57.0234,57.0516,296730.0
2017-06-02 10:00:00,81.06,81.37,81.01,81.35,151233.0,57.0446,57.2627,57.0094,57.2486,151233.0
2017-06-02 10:30:00,81.34,81.35,81.2,81.25,131609.0,57.2416,57.2486,57.1431,57.1783,131609.0
2017-06-02 11:00:00,81.25,81.32,81.19,81.27,78747.0,57.1783,57.2275,57.136,57.1923,78747.0
2017-06-02 11:30:00,81.26,81.3,81.09,81.1,80769.0,57.1853,57.2135,57.0657,57.0727,80769.0
2017-06-02 12:00:00,81.1,81.15,81.04,81.12,79936.0,57.0727,57.1079,57.0305,57.0868,79936.0
2017-06-02 12:30:00,81.13,81.29,81.13,81.2,52197.0,57.0938,57.2064,57.0938,57.1431,52197.0
2017-06-02 13:00:00,81.21,81.22,81.13,81.2,41621.0,57.1501,57.1572,57.0938,57.1431,41621.0
2017-06-02 13:30:00,81.2,81.22,81.13,81.15,89011.0,57.1431,57.1572,57.0938,57.1079,89011.0
2017-06-02 14:00:00,81.15,81.22,81.12,81.16,67202.0,57.1079,57.1572,57.0868,57.1149,67202.0
2017-06-02 14:30:00,81.16,81.2,81.14,81.2,54203.0,57.1149,57.1431,57.1009,57.1431,54203.0
2017-06-02 15:00:00,81.2,81.22,81.17,81.21,110899.0,57.1431,57.1572,57.122,57.1501,110899.0
2017-06-02 15:30:00,81.2,81.23,81.11,81.16,590000.0,57.1431,57.1642,57.0797,57.1149,590000.0
2017-06-05 09:30:00,81.21,81.21,80.7,80.85,208656.0,57.1501,57.1501,56.7912,56.8968,208656.0
2017-06-05 10:00:00,80.88,80.91,80.78,80.84,146004.0,56.9179,56.939,56.8475,56.8897,146004.0
2017-06-05 10:30:00,80.85,81.0,80.81,80.94,122811.0,56.8968,57.0023,56.8686,56.9601,122811.0
2017-06-05 11:00:00,80.93,80.93,80.78,80.79,106989.0,56.9531,56.9531,56.8475,56.8546,106989.0
2017-06-05 11:30:00,80.79,80.96,80.76,80.87,127506.0,56.8546,56.9742,56.8334,56.9109,127506.0
2017-06-05 12:00:00,80.87,80.89,80.79,80.87,50488.0,56.9109,56.9249,56.8546,56.9109,50488.0
2017-06-05 12:30:00,80.86,80.87,80.65,80.68,81411.0,56.9038,56.9109,56.756,56.7771,81411.0
2017-06-05 13:00:00,80.69,80.82,80.68,80.77,78838.0,56.7842,56.8757,56.7771,56.8405,78838.0
2017-06-05 13:30:00,80.77,80.85,80.69,80.84,85405.0,56.8405,56.8968,56.7842,56.8897,85405.0
2017-06-05 14:00:00,80.83,80.89,80.69,80.7,93586.0,56.8827,56.9249,56.7842,56.7912,93586.0
2017-06-05 14:30:00,80.69,80.71,80.56,80.68,181025.0,56.7842,56.7983,56.6927,56.7771,181025.0
2017-06-05 15:00:00,80.69,80.76,80.6,80.7,136724.0,56.7842,56.8334,56.7208,56.7912,136724.0
2017-06-05 15:30:00,80.71,80.78,80.62,80.64,339521.0,56.7983,56.8475,56.7349,56.749,339521.0
2017-06-06 09:30:00,80.81,80.88,80.54,80.6,153950.0,56.8686,56.9179,56.6786,56.7208,153950.0
2017-06-06 10:00:00,80.58,80.63,80.45,80.56,103962.0,56.7068,56.742,56.6153,56.6927,103962.0
2017-06-06 10:30:00,80.57,80.67,80.46,80.6,104332.0,56.6997,56.7701,56.6223,56.7208,104332.0
2017-06-06 11:00:00,80.61,80.63,80.48,80.52,120599.0,56.7279,56.742,56.6364,56.6645,120599.0
2017-06-06 11:30:00,80.52,80.69,80.52,80.68,80979.0,56.6645,56.7842,56.6645,56.7771,80979.0
2017-06-06 12:00:00,80.68,80.68,80.56,80.6,52316.0,56.7771,56.7771,56.6927,56.7208,52316.0
2017-06-06 12:30:00,80.6,80.61,80.53,80.6,61720.0,56.7208,56.7279,56.6716,56.7208,61720.0
2017-06-06 13:00:00,80.61,80.62,80.55,80.6,40952.0,56.7279,56.7349,56.6857,56.7208,40952.0
2017-06-06 13:30:00,80.6,80.6,80.47,80.52,61199.0,56.7208,56.7208,56.6294,56.6645,61199.0
2017-06-06 14:00:00,80.51,80.58,80.38,80.41,130936.0,56.6575,56.7068,56.566,56.5871,130936.0
2017-06-06 14:30:00,80.42,80.54,80.39,80.5,88057.0,56.5942,56.6786,56.5731,56.6505,88057.0
2017-06-06 15:00:00,80.5,80.53,80.34,80.36,209311.0,56.6505,56.6716,56.5379,56.5519,209311.0
2017-06-06 15:30:00,80.35,80.39,80.19,80.31,480268.0,56.5449,56.5731,56.4323,56.5168,480268.0
2017-06-07 09:30:00,80.5,80.6,80.27,80.52,198014.0,56.6505,56.7208,56.4886,56.6645,198014.0
2017-06-07 10:00:00,80.52,80.53,80.3,80.31,97233.0,56.6645,56.6716,56.5097,56.5168,97233.0
2017-06-07 10:30:00,80.3,80.46,80.24,80.38,87567.0,56.5097,56.6223,56.4675,56.566,87567.0
2017-06-07 11:00:00,80.38,80.48,80.26,80.29,63032.0,56.566,56.6364,56.4816,56.5027,63032.0
2017-06-07 11:30:00,80.29,80.53,80.26,80.51,134900.0,56.5027,56.6716,56.4816,56.6575,134900.0
2017-06-07 12:00:00,80.5,80.51,80.33,80.47,203807.0,56.6505,56.6575,56.5308,56.6294,203807.0
2017-06-07 12:30:00,80.47,80.58,80.46,80.49,119021.0,56.6294,56.7068,56.6223,56.6434,119021.0
2017-06-07 13:00:00,80.5,80.51,80.43,80.48,76691.0,56.6505,56.6575,56.6012,56.6364,76691.0
2017-06-07 13:30:00,80.47,80.48,80.36,80.41,78110.0,56.6294,56.6364,56.5519,56.5871,78110.0
2017-06-07 14:00:00,80.41,80.54,80.35,80.45,134454.0,56.5871,56.6786,56.5449,56.6153,134454.0
2017-06-07 14:30:00,80.45,80.53,80.43,80.48,202268.0,56.6153,56.6716,56.6012,56.6364,202268.0
2017-06-07 15:00:00,80.49,80.56,80.43,80.53,294996.0,56.6434,56.6927,56.6012,56.6716,294996.0
2017-06-07 15:30:00,80.54,80.58,80.37,80.47,610596.0,56.6786,56.7068,56.559,56.6294,610596.0
2017-06-08 09:30:00,80.37,80.43,79.5,79.65,284344.0,56.559,56.6012,55.9467,56.0523,284344.0
2017-06-08 10:00:00,79.65,79.66,79.21,79.26,220266.0,56.0523,56.0593,55.7427,55.7778,220266.0
2017-06-08 10:30:00,79.26,79.36,79.2,79.22,177261.0,55.7778,55.8482,55.7356,55.7497,177261.0
2017-06-08 11:00:00,79.22,79.22,79.04,79.11,244931.0,55.7497,55.7497,55.623,55.6723,244931.0
2017-06-08 11:30:00,79.11,79.27,79.1,79.26,170576.0,55.6723,55.7849,55.6652,55.7778,170576.0
2017-06-08 12:00:00,79.27,79.58,79.27,79.56,102077.0,55.7849,56.003,55.7849,55.989,102077.0
2017-06-08 12:30:00,79.56,79.58,79.34,79.45,81671.0,55.989,56.003,55.8341,55.9116,81671.0
2017-06-08 13:00:00,79.44,79.49,79.38,79.4,93976.0,55.9045,55.9397,55.8623,55.8764,93976.0
2017-06-08 13:30:00,79.41,79.64,79.32,79.64,75851.0,55.8834,56.0453,55.8201,56.0453,75851.0
2017-06-08 14:00:00,79.63,79.63,79.48,79.54,123819.0,56.0382,56.0382,55.9327,55.9749,123819.0
2017-06-08 14:30:00,79.55,79.58,79.35,79.36,116960.0,55.9819,56.003,55.8412,55.8482,116960.0
2017-06-08 15:00:00,79.35,79.52,79.24,79.51,146754.0,55.8412,55.9608,55.7638,55.9538,146754.0
2017-06-08 15:30:00,79.51,79.7,79.46,79.66,424700.0,55.9538,56.0875,55.9186,56.0593,424700.0
2017-06-09 09:30:00,79.44,79.58,79.25,79.29,104889.0,55.9045,56.003,55.7708,55.799,104889.0
2017-06-09 10:00:00,79.29,79.44,79.2,79.21,135976.0,55.799,55.9045,55.7356,55.7427,135976.0
2017-06-09 10:30:00,79.21,79.3,79.18,79.26,78928.0,55.7427,55.806,55.7215,55.7778,78928.0
2017-06-09 11:00:00,79.26,79.28,79.12,79.27,228817.0,55.7778,55.7919,55.6793,55.7849,228817.0
2017-06-09 11:30:00,79.27,79.33,79.13,79.17,199213.0,55.7849,55.8271,55.6864,55.7145,199213.0
2017-06-09 12:00:00,79.17,79.23,79.06,79.06,138088.0,55.7145,55.7567,55.6371,55.6371,138088.0
2017-06-09 12:30:00,79.06,79.09,78.96,78.99,131855.0,55.6371,55.6582,55.5667,55.5878,131855.0
2017-06-09 13:00:00,79.0,79.01,78.77,78.89,111020.0,55.5949,55.6019,55.433,55.5175,111020.0
2017-06-09 13:30:00,78.9,78.94,78.79,78.85,256310.0,55.5245,55.5526,55.4471,55.4893,256310.0
2017-06-09 14:00:00,78.85,78.99,78.81,78.9,353002.0,55.4893,55.5878,55.4612,55.5245,353002.0
2017-06-09 14:30:00,78.9,79.15,78.72,79.05,503111.0,55.5245,55.7004,55.3978,55.6301,503111.0
2017-06-09 15:00:00,79.05,79.1,78.84,78.98,249618.0,55.6301,55.6652,55.4823,55.5808,249618.0
2017-06-09 15:30:00,78.99,79.3,78.93,79.26,451931.0,55.5878,55.806,55.5456,55.7778,451931.0
2017-06-12 09:30:00,79.44,79.73,79.17,79.67,146106.0,55.9045,56.1086,55.7145,56.0664,146106.0
2017-06-12 10:00:00,79.67,79.69,79.04,79.1,154341.0,56.0664,56.0804,55.623,55.6652,154341.0
2017-06-12 10:30:00,79.11,79.19,78.89,78.98,105100.0,55.6723,55.7286,55.5175,55.5808,105100.0
2017-06-12 11:00:00,78.98,79.25,78.98,79.16,122936.0,55.5808,55.7708,55.5808,55.7075,122936.0
2017-06-12 11:30:00,79.17,79.57,79.12,79.37,108182.0,55.7145,55.996,55.6793,55.8553,108182.0
2017-06-12 12:00:00,79.35,79.44,79.21,79.41,76698.0,55.8412,55.9045,55.7427,55.8834,76698.0
2017-06-12 12:30:00,79.41,79.41,79.19,79.32,78263.0,55.8834,55.8834,55.7286,55.8201,78263.0
2017-06-12 13:00:00,79.32,79.39,79.3,79.34,64607.0,55.8201,55.8693,55.806,55.8341,64607.0
2017-06-12 13:30:00,79.34,79.35,79.26,79.27,63210.0,55.8341,55.8412,55.7778,55.7849,63210.0
2017-06-12 14:00:00,79.27,79.3,79.22,79.22,82222.0,55.7849,55.806,55.7497,55.7497,82222.0
2017-06-12 14:30:00,79.24,79.31,79.21,79.26,127362.0,55.7638,55.813,55.7427,55.7778,127362.0
2017-06-12 15:00:00,79.27,79.44,79.26,79.41,123091.0,55.7849,55.9045,55.7778,55.8834,123091.0
2017-06-12 15:30:00,79.41,79.44,79.31,79.44,238026.0,55.8834,55.9045,55.813,55.9045,238026.0
2017-06-13 09:30:00,79.31,79.45,79.07,79.15,92814.0,55.813,55.9116,55.6441,55.7004,92814.0
2017-06-13 10:00:00,79.14,79.29,79.13,79.22,106644.0,55.6934,55.799,55.6864,55.7497,106644.0
2017-06-13 10:30:00,79.22,79.24,79.07,79.2,99334.0,55.7497,55.7638,55.6441,55.7356,99334.0
2017-06-13 11:00:00,79.2,79.2,79.06,79.17,95301.0,55.7356,55.7356,55.6371,55.7145,95301.0
2017-06-13 11:30:00,79.17,79.19,78.92,78.94,131435.0,55.7145,55.7286,55.5386,55.5526,131435.0
2017-06-13 12:00:00,78.94,79.18,78.93,79.12,71316.0,55.5526,55.7215,55.5456,55.6793,71316.0
2017-06-13 12:30:00,79.12,79.19,79.07,79.18,67609.0,55.6793,55.7286,55.6441,55.7215,67609.0
2017-06-13 13:00:00,79.17,79.33,79.16,79.33,67411.0,55.7145,55.8271,55.7075,55.8271,67411.0
2017-06-13 13:30:00,79.32,79.33,79.21,79.29,70202.0,55.8201,55.8271,55.7427,55.799,70202.0
2017-06-13 14:00:00,79.3,79.48,79.29,79.38,120090.0,55.806,55.9327,55.799,55.8623,120090.0
2017-06-13 14:30:00,79.36,79.39,79.18,79.21,176738.0,55.8482,55.8693,55.7215,55.7427,176738.0
2017-06-13 15:00:00,79.21,79.41,79.2,79.34,155938.0,55.7427,55.8834,55.7356,55.8341,155938.0
2017-06-13 15:30:00,79.33,79.38,79.22,79.35,673292.0,55.8271,55.8623,55.7497,55.8412,673292.0
2017-06-14 09:30:00,80.0,80.43,79.9,80.07,284021.0,56.2986,56.6012,56.2282,56.3479,284021.0
2017-06-14 10:00:00,80.08,80.14,79.99,80.06,130442.0,56.3549,56.3971,56.2916,56.3408,130442.0
2017-06-14 10:30:00,80.06,80.27,80.03,80.19,117059.0,56.3408,56.4886,56.3197,56.4323,117059.0
2017-06-14 11:00:00,80.2,80.26,80.13,80.17,110413.0,56.4393,56.4816,56.3901,56.4182,110413.0
2017-06-14 11:30:00,80.17,80.18,80.05,80.13,80375.0,56.4182,56.4253,56.3338,56.3901,80375.0
2017-06-14 12:00:00,80.13,80.18,80.1,80.16,61382.0,56.3901,56.4253,56.369,56.4112,61382.0
2017-06-14 12:30:00,80.16,80.16,80.07,80.14,87521.0,56.4112,56.4112,56.3479,56.3971,87521.0
2017-06-14 13:00:00,80.13,80.15,79.99,80.02,64810.0,56.3901,56.4042,56.2916,56.3127,64810.0
2017-06-14 13:30:00,80.02,80.13,79.98,80.04,68176.0,56.3127,56.3901,56.2845,56.3268,68176.0
2017-06-14 14:00:00,80.05,80.12,79.89,79.89,179118.0,56.3338,56.3831,56.2212,56.2212,179118.0
2017-06-14 14:30:00,79.89,79.94,79.7,79.82,196465.0,56.2212,56.2564,56.0875,56.1719,196465.0
2017-06-14 15:00:00,79.8,79.87,79.65,79.83,143914.0,56.1579,56.2071,56.0523,56.179,143914.0
2017-06-14 15:30:00,79.84,80.09,79.79,79.97,977041.0,56.186,56.3619,56.1508,56.2775,977041.0
2017-06-15 09:30:00,79.77,80.12,79.77,79.92,233536.0,56.1367,56.3831,56.1367,56.2423,233536.0
2017-06-15 10:00:00,79.92,80.03,79.67,79.7,131634.0,56.2423,56.3197,56.0664,56.0875,131634.0
2017-06-15 10:30:00,79.69,80.0,79.61,80.0,84766.0,56.0804,56.2986,56.0241,56.2986,84766.0
2017-06-15 11:00:00,79.99,80.03,79.91,80.03,68136.0,56.2916,56.3197,56.2353,56.3197,68136.0
2017-06-15 11:30:00,80.03,80.05,79.92,79.93,57837.0,56.3197,56.3338,56.2423,56.2493,57837.0
2017-06-15 12:00:00,79.94,80.06,79.91,80.04,92371.0,56.2564,56.3408,56.2353,56.3268,92371.0
2017-06-15 12:30:00,80.04,80.05,79.87,79.9,51998.0,56.3268,56.3338,56.2071,56.2282,51998.0
2017-06-15 13:00:00,79.9,80.0,79.9,80.0,44863.0,56.2282,56.2986,56.2282,56.2986,44863.0
2017-06-15 13:30:00,80.0,80.04,79.95,80.04,84416.0,56.2986,56.3268,56.2634,56.3268,84416.0
2017-06-15 14:00:00,80.03,80.23,80.01,80.17,238008.0,56.3197,56.4605,56.3056,56.4182,238008.0
2017-06-15 14:30:00,80.18,80.2,80.12,80.2,203071.0,56.4253,56.4393,56.3831,56.4393,203071.0
2017-06-15 15:00:00,80.2,80.2,80.13,80.19,112831.0,56.4393,56.4393,56.3901,56.4323,112831.0
2017-06-15 15:30:00,80.19,80.23,80.14,80.18,561946.0,56.4323,56.4605,56.3971,56.4253,561946.0
2017-06-16 09:30:00,80.28,80.72,80.25,80.65,807302.0,56.4956,56.8053,56.4745,56.756,807302.0
2017-06-16 10:00:00,80.66,81.0,80.59,80.87,412161.0,56.7631,57.0023,56.7138,56.9109,412161.0
2017-06-16 10:30:00,80.87,80.9,80.63,80.74,236769.0,56.9109,56.932,56.742,56.8194,236769.0
2017-06-16 11:00:00,80.72,80.84,80.7,80.75,213103.0,56.8053,56.8897,56.7912,56.8264,213103.0
2017-06-16 11:30:00,80.76,80.86,80.73,80.85,135654.0,56.8334,56.9038,56.8123,56.8968,135654.0
2017-06-16 12:00:00,80.86,80.94,80.78,80.92,130878.0,56.9038,56.9601,56.8475,56.946,130878.0
2017-06-16 12:30:00,80.93,80.96,80.79,80.89,169044.0,56.9531,56.9742,56.8546,56.9249,169044.0
2017-06-16 13:00:00,80.89,80.91,80.83,80.87,99952.0,56.9249,56.939,56.8827,56.9109,99952.0
2017-06-16 13:30:00,80.88,80.89,80.79,80.83,84740.0,56.9179,56.9249,56.8546,56.8827,84740.0
2017-06-16 14:00:00,80.83,80.84,80.68,80.7,113643.0,56.8827,56.8897,56.7771,56.7912,113643.0
2017-06-16 14:30:00,80.71,80.74,80.6,80.74,181133.0,56.7983,56.8194,56.7208,56.8194,181133.0
2017-06-16 15:00:00,80.74,80.78,80.57,80.76,181854.0,56.8194,56.8475,56.6997,56.8334,181854.0
2017-06-16 15:30:00,80.76,80.82,80.66,80.7,550936.0,56.8334,56.8757,56.7631,56.7912,550936.0
2017-06-19 09:30:00,80.71,80.71,80.27,80.56,107310.0,56.7983,56.7983,56.4886,56.6927,107310.0
2017-06-19 10:00:00,80.57,80.64,80.42,80.49,205299.0,56.6997,56.749,56.5942,56.6434,205299.0
2017-06-19 10:30:00,80.5,80.53,80.38,80.38,111452.0,56.6505,56.6716,56.566,56.566,111452.0
2017-06-19 11:00:00,80.38,80.5,80.33,80.5,89840.0,56.566,56.6505,56.5308,56.6505,89840.0
2017-06-19 11:30:00,80.49,80.49,80.39,80.41,91018.0,56.6434,56.6434,56.5731,56.5871,91018.0
2017-06-19 12:00:00,80.41,80.45,80.34,80.37,62260.0,56.5871,56.6153,56.5379,56.559,62260.0
2017-06-19 12:30:00,80.36,80.41,80.31,80.32,85252.0,56.5519,56.5871,56.5168,56.5238,85252.0
2017-06-19 13:00:00,80.33,80.37,80.27,80.28,65005.0,56.5308,56.559,56.4886,56.4956,65005.0
2017-06-19 13:30:00,80.27,80.27,80.14,80.16,90464.0,56.4886,56.4886,56.3971,56.4112,90464.0
2017-06-19 14:00:00,80.16,80.35,80.09,80.32,134231.0,56.4112,56.5449,56.3619,56.5238,134231.0
2017-06-19 14:30:00,80.33,80.34,80.23,80.31,98893.0,56.5308,56.5379,56.4605,56.5168,98893.0
2017-06-19 15:00:00,80.3,80.4,80.24,80.27,212819.0,56.5097,56.5801,56.4675,56.4886,212819.0
2017-06-19 15:30:00,80.28,80.39,80.25,80.36,405481.0,56.4956,56.5731,56.4745,56.5519,405481.0
2017-06-20 09:30:00,80.51,80.55,80.26,80.37,212434.0,56.6575,56.6857,56.4816,56.559,212434.0
2017-06-20 10:00:00,80.38,80.42,80.29,80.35,137145.0,56.566,56.5942,56.5027,56.5449,137145.0
2017-06-20 10:30:00,80.35,80.37,80.27,80.34,89530.0,56.5449,56.559,56.4886,56.5379,89530.0
2017-06-20 11:00:00,80.34,80.37,80.22,80.28,101542.0,56.5379,56.559,56.4534,56.4956,101542.0
2017-06-20 11:30:00,80.28,80.32,80.21,80.22,82553.0,56.4956,56.5238,56.4464,56.4534,82553.0
2017-06-20 12:00:00,80.22,80.23,80.15,80.15,67409.0,56.4534,56.4605,56.4042,56.4042,67409.0
2017-06-20 12:30:00,80.15,80.24,80.13,80.22,65814.0,56.4042,56.4675,56.3901,56.4534,65814.0
2017-06-20 13:00:00,80.23,80.33,80.18,80.25,124273.0,56.4605,56.5308,56.4253,56.4745,124273.0
2017-06-20 13:30:00,80.26,80.26,80.19,80.2,71730.0,56.4816,56.4816,56.4323,56.4393,71730.0
2017-06-20 14:00:00,80.22,80.23,80.09,80.13,87693.0,56.4534,56.4605,56.3619,56.3901,87693.0
2017-06-20 14:30:00,80.14,80.25,80.13,80.21,159631.0,56.3971,56.4745,56.3901,56.4464,159631.0
2017-06-20 15:00:00,80.22,80.38,80.18,80.36,182040.0,56.4534,56.566,56.4253,56.5519,182040.0
2017-06-20 15:30:00,80.37,80.38,80.14,80.21,505899.0,56.559,56.566,56.3971,56.4464,505899.0
2017-06-21 09:30:00,80.2,80.21,79.78,79.78,170512.0,56.4393,56.4464,56.1438,56.1438,170512.0
2017-06-21 10:00:00,79.79,79.81,79.59,79.64,167584.0,56.1508,56.1649,56.0101,56.0453,167584.0
2017-06-21 10:30:00,79.63,79.69,79.54,79.54,95185.0,56.0382,56.0804,55.9749,55.9749,95185.0
2017-06-21 11:00:00,79.54,79.62,79.39,79.4,104128.0,55.9749,56.0312,55.8693,55.8764,104128.0
2017-06-21 11:30:00,79.4,79.43,79.27,79.28,101652.0,55.8764,55.8975,55.7849,55.7919,101652.0
2017-06-21 12:00:00,79.3,79.33,79.21,79.24,64397.0,55.806,55.8271,55.7427,55.7638,64397.0
2017-06-21 12:30:00,79.24,79.24,79.06,79.09,73249.0,55.7638,55.7638,55.6371,55.6582,73249.0
2017-06-21 13:00:00,79.08,79.1,78.9,78.91,92360.0,55.6512,55.6652,55.5245,55.5315,92360.0
2017-06-21 13:30:00,78.9,78.92,78.72,78.81,109502.0,55.5245,55.5386,55.3978,55.4612,109502.0
2017-06-21 14:00:00,78.81,79.01,78.81,78.9,212507.0,55.4612,55.6019,55.4612,55.5245,212507.0
2017-06-21 14:30:00,78.91,79.15,78.91,79.09,98064.0,55.5315,55.7004,55.5315,55.6582,98064.0
2017-06-21 15:00:00,79.08,79.17,79.01,79.16,172691.0,55.6512,55.7145,55.6019,55.7075,172691.0
2017-06-21 15:30:00,79.15,79.23,79.04,79.22,366987.0,55.7004,55.7567,55.623,55.7497,366987.0
2017-06-22 09:30:00,78.91,79.0,78.75,78.87,177264.0,55.5315,55.5949,55.4189,55.5034,177264.0
2017-06-22 10:00:00,78.91,79.02,78.9,79.02,146086.0,55.5315,55.6089,55.5245,55.6089,146086.0
2017-06-22 10:30:00,79.03,79.3,79.02,79.26,186091.0,55.616,55.806,55.6089,55.7778,186091.0
2017-06-22 11:00:00,79.26,79.33,79.15,79.16,103877.0,55.7778,55.8271,55.7004,55.7075,103877.0
2017-06-22 11:30:00,79.16,79.17,79.06,79.09,74067.0,55.7075,55.7145,55.6371,55.6582,74067.0
2017-06-22 12:00:00,79.08,79.12,79.04,79.1,70418.0,55.6512,55.6793,55.623,55.6652,70418.0
2017-06-22 12:30:00,79.1,79.16,79.07,79.09,59440.0,55.6652,55.7075,55.6441,55.6582,59440.0
2017-06-22 13:00:00,79.09,79.17,79.08,79.09,50788.0,55.6582,55.7145,55.6512,55.6582,50788.0
2017-06-22 13:30:00,79.09,79.16,79.08,79.16,58386.0,55.6582,55.7075,55.6512,55.7075,58386.0
2017-06-22 14:00:00,79.16,79.17,79.07,79.12,178672.0,55.7075,55.7145,55.6441,55.6793,178672.0
2017-06-22 14:30:00,79.13,79.13,79.01,79.04,100361.0,55.6864,55.6864,55.6019,55.623,100361.0
2017-06-22 15:00:00,79.03,79.09,79.01,79.05,158339.0,55.616,55.6582,55.6019,55.6301,158339.0
2017-06-22 15:30:00,79.05,79.06,78.87,78.92,353045.0,55.6301,55.6371,55.5034,55.5386,353045.0
2017-06-23 09:30:00,78.92,79.02,78.78,78.9,262690.0,55.5386,55.6089,55.44,55.5245,262690.0
2017-06-23 10:00:00,78.89,78.9,78.76,78.85,138773.0,55.5175,55.5245,55.426,55.4893,138773.0
2017-06-23 10:30:00,78.85,79.13,78.83,79.05,159337.0,55.4893,55.6864,55.4752,55.6301,159337.0
2017-06-23 11:00:00,79.04,79.16,79.0,79.11,85249.0,55.623,55.7075,55.5949,55.6723,85249.0
2017-06-23 11:30:00,79.12,79.13,78.87,78.89,162494.0,55.6793,55.6864,55.5034,55.5175,162494.0
2017-06-23 12:00:00,78.88,78.91,78.63,78.69,115902.0,55.5104,55.5315,55.3345,55.3767,115902.0
2017-06-23 12:30:00,78.68,78.69,78.56,78.61,104360.0,55.3697,55.3767,55.2852,55.3204,104360.0
2017-06-23 13:00:00,78.6,78.63,78.58,78.62,89898.0,55.3134,55.3345,55.2993,55.3275,89898.0
2017-06-23 13:30:00,78.62,78.63,78.51,78.62,94233.0,55.3275,55.3345,55.25,55.3275,94233.0
2017-06-23 14:00:00,78.61,78.63,78.41,78.44,117446.0,55.3204,55.3345,55.1797,55.2008,117446.0
2017-06-23 14:30:00,78.44,78.51,78.41,78.46,147925.0,55.2008,55.25,55.1797,55.2149,147925.0
2017-06-23 15:00:00,78.45,78.47,78.27,78.27,493000.0,55.2078,55.2219,55.0811,55.0811,493000.0
2017-06-23 15:30:00,78.26,78.39,78.1,78.38,399435.0,55.0741,55.1656,54.9615,55.1586,399435.0
2017-06-26 09:30:00,78.49,78.6,78.18,78.57,150585.0,55.236,55.3134,55.0178,55.2923,150585.0
2017-06-26 10:00:00,78.57,79.01,78.55,78.98,174045.0,55.2923,55.6019,55.2782,55.5808,174045.0
2017-06-26 10:30:00,78.98,79.28,78.96,79.28,200205.0,55.5808,55.7919,55.5667,55.7919,200205.0
2017-06-26 11:00:00,79.29,79.46,79.24,79.24,153227.0,55.799,55.9186,55.7638,55.7638,153227.0
2017-06-26 11:30:00,79.24,79.27,78.95,78.99,150092.0,55.7638,55.7849,55.5597,55.5878,150092.0
2017-06-26 12:00:00,78.99,79.04,78.96,78.98,129836.0,55.5878,55.623,55.5667,55.5808,129836.0
2017-06-26 12:30:00,78.98,78.99,78.89,78.9,105612.0,55.5808,55.5878,55.5175,55.5245,105612.0
2017-06-26 13:00:00,78.9,78.95,78.78,78.87,107789.0,55.5245,55.5597,55.44,55.5034,107789.0
2017-06-26 13:30:00,78.87,78.89,78.76,78.77,229882.0,55.5034,55.5175,55.426,55.433,229882.0
2017-06-26 14:00:00,78.77,78.82,78.61,78.7,297012.0,55.433,55.4682,55.3204,55.3838,297012.0
2017-06-26 14:30:00,78.7,78.77,78.67,78.73,387227.0,55.3838,55.433,55.3626,55.4049,387227.0
2017-06-26 15:00:00,78.74,78.79,78.58,78.63,281266.0,55.4119,55.4471,55.2993,55.3345,281266.0
2017-06-26 15:30:00,78.63,78.71,78.6,78.62,1164370.0,55.3345,55.3908,55.3134,55.3275,1164370.0
2017-06-27 09:30:00,78.43,78.59,78.03,78.42,257139.0,55.1937,55.3063,54.9123,55.1867,257139.0
2017-06-27 10:00:00,78.41,78.42,78.15,78.31,145219.0,55.1797,55.1867,54.9967,55.1093,145219.0
2017-06-27 10:30:00,78.32,78.53,78.3,78.48,166371.0,55.1163,55.2641,55.1023,55.2289,166371.0
2017-06-27 11:00:00,78.49,78.53,78.34,78.34,157669.0,55.236,55.2641,55.1304,55.1304,157669.0
2017-06-27 11:30:00,78.34,78.46,78.3,78.32,123755.0,55.1304,55.2149,55.1023,55.1163,123755.0
2017-06-27 12:00:00,78.31,78.34,78.16,78.31,313784.0,55.1093,55.1304,55.0037,55.1093,313784.0
2017-06-27 12:30:00,78.3,78.31,77.99,78.14,173864.0,55.1023,55.1093,54.8841,54.9897,173864.0
2017-06-27 13:00:00,78.13,78.24,78.0,78.06,135539.0,54.9826,55.06,54.8911,54.9334,135539.0
2017-06-27 13:30:00,78.07,78.09,77.77,77.94,188611.0,54.9404,54.9545,54.7293,54.8489,188611.0
2017-06-27 14:00:00,77.94,78.19,77.92,77.98,152376.0,54.8489,55.0248,54.8348,54.8771,152376.0
2017-06-27 14:30:00,77.99,78.08,77.94,77.94,141916.0,54.8841,54.9474,54.8489,54.8489,141916.0
2017-06-27 15:00:00,77.94,78.07,77.91,78.05,320045.0,54.8489,54.9404,54.8278,54.9263,320045.0
2017-06-27 15:30:00,78.05,78.16,77.9,77.92,435501.0,54.9263,55.0037,54.8208,54.8348,435501.0
2017-06-28 09:30:00,78.14,78.15,77.75,77.87,154057.0,54.9897,54.9967,54.7152,54.7997,154057.0
2017-06-28 10:00:00,77.85,78.05,77.76,77.85,112100.0,54.7856,54.9263,54.7222,54.7856,112100.0
2017-06-28 10:30:00,77.85,77.97,77.83,77.9,119257.0,54.7856,54.87,54.7715,54.8208,119257.0
2017-06-28 11:00:00,77.89,77.89,77.73,77.74,82178.0,54.8137,54.8137,54.7011,54.7082,82178.0
2017-06-28 11:30:00,77.75,77.94,77.71,77.92,160889.0,54.7152,54.8489,54.6871,54.8348,160889.0
2017-06-28 12:00:00,77.91,77.92,77.64,77.66,188512.0,54.8278,54.8348,54.6378,54.6519,188512.0
2017-06-28 12:30:00,77.65,77.73,77.6,77.64,123942.0,54.6448,54.7011,54.6096,54.6378,123942.0
2017-06-28 13:00:00,77.64,77.7,77.62,77.69,127999.0,54.6378,54.68,54.6237,54.673,127999.0
2017-06-28 13:30:00,77.69,77.7,77.63,77.63,123521.0,54.673,54.68,54.6308,54.6308,123521.0
2017-06-28 14:00:00,77.64,77.74,77.54,77.56,175436.0,54.6378,54.7082,54.5674,54.5815,175436.0
2017-06-28 14:30:00,77.56,77.57,77.39,77.39,195918.0,54.5815,54.5885,54.4619,54.4619,195918.0
2017-06-28 15:00:00,77.41,77.42,77.31,77.35,268316.0,54.4759,54.483,54.4056,54.4337,268316.0
2017-06-28 15:30:00,77.35,77.37,76.97,77.02,665940.0,54.4337,54.4478,54.1663,54.2015,665940.0
2017-06-29 09:30:00,76.64,76.79,76.17,76.39,244374.0,53.9341,54.0396,53.6033,53.7581,244374.0
2017-06-29 10:00:00,76.38,76.8,76.37,76.6,245716.0,53.7511,54.0467,53.7441,53.9059,245716.0
2017-06-29 10:30:00,76.6,76.94,76.58,76.93,268950.0,53.9059,54.1452,53.8918,54.1381,268950.0
2017-06-29 11:00:00,76.92,77.15,76.92,77.08,268722.0,54.1311,54.293,54.1311,54.2437,268722.0
2017-06-29 11:30:00,77.09,77.32,77.0,77.2,194845.0,54.2507,54.4126,54.1874,54.3282,194845.0
2017-06-29 12:00:00,77.2,77.35,77.09,77.34,159435.0,54.3282,54.4337,54.2507,54.4267,159435.0
2017-06-29 12:30:00,77.35,77.43,77.21,77.27,124314.0,54.4337,54.49,54.3352,54.3774,124314.0
2017-06-29 13:00:00,77.27,77.27,77.05,77.11,156301.0,54.3774,54.3774,54.2226,54.2648,156301.0
2017-06-29 13:30:00,77.11,77.21,76.88,76.96,319474.0,54.2648,54.3352,54.103,54.1593,319474.0
2017-06-29 14:00:00,76.95,77.32,76.92,77.31,225555.0,54.1522,54.4126,54.1311,54.4056,225555.0
2017-06-29 14:30:00,77.32,77.33,77.08,77.2,228139.0,54.4126,54.4196,54.2437,54.3282,228139.0
2017-06-29 15:00:00,77.19,77.22,77.0,77.12,251289.0,54.3211,54.3422,54.1874,54.2719,251289.0
2017-06-29 15:30:00,77.13,77.24,77.02,77.05,457566.0,54.2789,54.3563,54.2015,54.2226,457566.0
2017-06-30 09:30:00,77.13,77.47,77.08,77.4,205580.0,54.2789,54.5182,54.2437,54.4689,205580.0
2017-06-30 10:00:00,77.41,77.61,77.27,77.28,211930.0,54.4759,54.6167,54.3774,54.3845,211930.0
2017-06-30 10:30:00,77.27,77.27,77.04,77.1,142541.0,54.3774,54.3774,54.2156,54.2578,142541.0
2017-06-30 11:00:00,77.1,77.13,76.98,76.98,94690.0,54.2578,54.2789,54.1733,54.1733,94690.0
2017-06-30 11:30:00,76.99,77.01,76.78,77.0,80948.0,54.1804,54.1944,54.0326,54.1874,80948.0
2017-06-30 12:00:00,77.01,77.13,76.97,76.99,111944.0,54.1944,54.2789,54.1663,54.1804,111944.0
2017-06-30 12:30:00,76.98,77.09,76.98,77.04,68887.0,54.1733,54.2507,54.1733,54.2156,68887.0
2017-06-30 13:00:00,77.05,77.13,77.01,77.03,49918.0,54.2226,54.2789,54.1944,54.2085,49918.0
2017-06-30 13:30:00,77.03,77.09,76.97,77.05,58111.0,54.2085,54.2507,54.1663,54.2226,58111.0
2017-06-30 14:00:00,77.05,77.18,77.04,77.09,89534.0,54.2226,54.3141,54.2156,54.2507,89534.0
2017-06-30 14:30:00,77.09,77.09,76.99,77.01,88500.0,54.2507,54.2507,54.1804,54.1944,88500.0
2017-06-30 15:00:00,77.01,77.07,76.93,77.03,99687.0,54.1944,54.2367,54.1381,54.2085,99687.0
2017-06-30 15:30:00,77.03,77.03,76.62,76.63,533769.0,54.2085,54.2085,53.92,53.927,533769.0
2017-07-03 09:30:00,76.94,77.17,76.59,76.68,130860.0,54.1452,54.307,53.8989,53.9622,130860.0
2017-07-03 10:00:00,76.67,76.72,76.46,76.49,149845.0,53.9552,53.9904,53.8074,53.8285,149845.0
2017-07-03 10:30:00,76.49,76.59,76.32,76.48,131753.0,53.8285,53.8989,53.7089,53.8215,131753.0
2017-07-03 11:00:00,76.48,76.71,76.32,76.32,124378.0,53.8215,53.9833,53.7089,53.7089,124378.0
2017-07-03 11:30:00,76.32,76.38,76.2,76.27,133977.0,53.7089,53.7511,53.6244,53.6737,133977.0
2017-07-03 12:00:00,76.27,76.27,76.03,76.2,152501.0,53.6737,53.6737,53.5048,53.6244,152501.0
2017-07-03 12:30:00,76.2,76.25,76.07,76.1,187974.0,53.6244,53.6596,53.5329,53.554,187974.0
2017-07-05 09:30:00,76.14,76.25,75.74,76.03,178197.0,53.5822,53.6596,53.3007,53.5048,178197.0
2017-07-05 10:00:00,76.05,76.18,76.02,76.13,195981.0,53.5189,53.6103,53.4977,53.5752,195981.0
2017-07-05 10:30:00,76.14,76.18,75.79,75.8,146713.0,53.5822,53.6103,53.3359,53.3429,146713.0
2017-07-05 11:00:00,75.8,75.98,75.79,75.92,118700.0,53.3429,53.4696,53.3359,53.4274,118700.0
2017-07-05 11:30:00,75.91,75.97,75.88,75.95,99632.0,53.4203,53.4626,53.3992,53.4485,99632.0
2017-07-05 12:00:00,75.95,75.96,75.86,75.92,75556.0,53.4485,53.4555,53.3852,53.4274,75556.0
2017-07-05 12:30:00,75.91,76.07,75.85,76.01,80752.0,53.4203,53.5329,53.3781,53.4907,80752.0
2017-07-05 13:00:00,76.01,76.01,75.89,76.0,64666.0,53.4907,53.4907,53.4063,53.4837,64666.0
2017-07-05 13:30:00,75.99,76.01,75.79,75.84,77447.0,53.4766,53.4907,53.3359,53.3711,77447.0
2017-07-05 14:00:00,75.83,75.97,75.73,75.91,176833.0,53.364,53.4626,53.2937,53.4203,176833.0
2017-07-05 14:30:00,75.9,75.97,75.72,75.79,94837.0,53.4133,53.4626,53.2866,53.3359,94837.0
2017-07-05 15:00:00,75.78,75.86,75.76,75.86,83186.0,53.3289,53.3852,53.3148,53.3852,83186.0
2017-07-05 15:30:00,75.86,75.92,75.8,75.82,312920.0,53.3852,53.4274,53.3429,53.357,312920.0
2017-07-06 09:30:00,75.71,75.81,75.43,75.65,143966.0,53.2796,53.35,53.0825,53.2374,143966.0
2017-07-06 10:00:00,75.66,75.85,75.53,75.69,129761.0,53.2444,53.3781,53.1529,53.2655,129761.0
2017-07-06 10:30:00,75.7,75.87,75.64,75.81,121940.0,53.2726,53.3922,53.2303,53.35,121940.0
2017-07-06 11:00:00,75.8,75.89,75.52,75.64,168069.0,53.3429,53.4063,53.1459,53.2303,168069.0
2017-07-06 11:30:00,75.64,75.94,75.62,75.93,180169.0,53.2303,53.4414,53.2163,53.4344,180169.0
2017-07-06 12:00:00,75.94,75.96,75.64,75.65,111056.0,53.4414,53.4555,53.2303,53.2374,111056.0
2017-07-06 12:30:00,75.65,75.66,75.53,75.58,56560.0,53.2374,53.2444,53.1529,53.1881,56560.0
2017-07-06 13:00:00,75.58,75.8,75.58,75.72,51481.0,53.1881,53.3429,53.1881,53.2866,51481.0
2017-07-06 13:30:00,75.72,75.79,75.6,75.63,69416.0,53.2866,53.3359,53.2022,53.2233,69416.0
2017-07-06 14:00:00,75.62,75.76,75.61,75.68,83333.0,53.2163,53.3148,53.2092,53.2585,83333.0
2017-07-06 14:30:00,75.68,75.77,75.66,75.75,56139.0,53.2585,53.3218,53.2444,53.3077,56139.0
2017-07-06 15:00:00,75.75,75.79,75.62,75.63,86997.0,53.3077,53.3359,53.2163,53.2233,86997.0
2017-07-06 15:30:00,75.63,75.85,75.61,75.75,208331.0,53.2233,53.3781,53.2092,53.3077,208331.0
2017-07-07 09:30:00,75.8,75.85,75.65,75.72,95311.0,53.3429,53.3781,53.2374,53.2866,95311.0
2017-07-07 10:00:00,75.71,75.77,75.57,75.66,110179.0,53.2796,53.3218,53.1811,53.2444,110179.0
2017-07-07 10:30:00,75.67,75.89,75.64,75.64,129357.0,53.2514,53.4063,53.2303,53.2303,129357.0
2017-07-07 11:00:00,75.64,75.9,75.61,75.78,102902.0,53.2303,53.4133,53.2092,53.3289,102902.0
2017-07-07 11:30:00,75.78,75.79,75.65,75.74,52627.0,53.3289,53.3359,53.2374,53.3007,52627.0
2017-07-07 12:00:00,75.75,75.85,75.71,75.83,37104.0,53.3077,53.3781,53.2796,53.364,37104.0
2017-07-07 12:30:00,75.84,76.03,75.75,75.98,104441.0,53.3711,53.5048,53.3077,53.4696,104441.0
2017-07-07 13:00:00,75.98,76.0,75.84,75.86,67216.0,53.4696,53.4837,53.3711,53.3852,67216.0
2017-07-07 13:30:00,75.85,75.9,75.62,75.64,147247.0,53.3781,53.4133,53.2163,53.2303,147247.0
2017-07-07 14:00:00,75.65,75.83,75.64,75.79,58242.0,53.2374,53.364,53.2303,53.3359,58242.0
2017-07-07 14:30:00,75.79,75.86,75.71,75.72,53751.0,53.3359,53.3852,53.2796,53.2866,53751.0
2017-07-07 15:00:00,75.72,75.86,75.7,75.82,53528.0,53.2866,53.3852,53.2726,53.357,53528.0
2017-07-07 15:30:00,75.83,75.85,75.75,75.78,189028.0,53.364,53.3781,53.3077,53.3289,189028.0
2017-07-10 09:30:00,75.85,75.96,75.68,75.69,125502.0,53.3781,53.4555,53.2585,53.2655,125502.0
2017-07-10 10:00:00,75.69,75.87,75.62,75.79,90558.0,53.2655,53.3922,53.2163,53.3359,90558.0
2017-07-10 10:30:00,75.79,75.92,75.74,75.88,85500.0,53.3359,53.4274,53.3007,53.3992,85500.0
2017-07-10 11:00:00,75.89,75.98,75.86,75.91,69928.0,53.4063,53.4696,53.3852,53.4203,69928.0
2017-07-10 11:30:00,75.91,75.96,75.73,75.73,76368.0,53.4203,53.4555,53.2937,53.2937,76368.0
2017-07-10 12:00:00,75.74,75.77,75.67,75.77,88177.0,53.3007,53.3218,53.2514,53.3218,88177.0
2017-07-10 12:30:00,75.77,75.81,75.69,75.71,113464.0,53.3218,53.35,53.2655,53.2796,113464.0
2017-07-10 13:00:00,75.71,75.84,75.71,75.78,231692.0,53.2796,53.3711,53.2796,53.3289,231692.0
2017-07-10 13:30:00,75.78,75.87,75.61,75.66,86131.0,53.3289,53.3922,53.2092,53.2444,86131.0
2017-07-10 14:00:00,75.66,75.66,75.57,75.57,83402.0,53.2444,53.2444,53.1811,53.1811,83402.0
2017-07-10 14:30:00,75.56,75.66,75.51,75.65,105924.0,53.174,53.2444,53.1388,53.2374,105924.0
2017-07-10 15:00:00,75.64,75.66,75.54,75.6,142706.0,53.2303,53.2444,53.16,53.2022,142706.0
2017-07-10 15:30:00,75.6,75.7,75.5,75.55,513732.0,53.2022,53.2726,53.1318,53.167,513732.0
2017-07-11 09:30:00,75.6,75.84,75.57,75.67,239762.0,53.2022,53.3711,53.1811,53.2514,239762.0
2017-07-11 10:00:00,75.67,75.8,75.5,75.78,158924.0,53.2514,53.3429,53.1318,53.3289,158924.0
2017-07-11 10:30:00,75.79,75.8,75.61,75.61,99958.0,53.3359,53.3429,53.2092,53.2092,99958.0
2017-07-11 11:00:00,75.62,75.66,75.48,75.52,133249.0,53.2163,53.2444,53.1177,53.1459,133249.0
2017-07-11 11:30:00,75.52,75.58,75.41,75.42,91961.0,53.1459,53.1881,53.0685,53.0755,91961.0
2017-07-11 12:00:00,75.42,75.56,75.4,75.47,73100.0,53.0755,53.174,53.0614,53.1107,73100.0
2017-07-11 12:30:00,75.47,75.7,75.47,75.66,90793.0,53.1107,53.2726,53.1107,53.2444,90793.0
2017-07-11 13:00:00,75.66,75.69,75.53,75.66,65380.0,53.2444,53.2655,53.1529,53.2444,65380.0
2017-07-11 13:30:00,75.67,75.98,75.65,75.95,162967.0,53.2514,53.4696,53.2374,53.4485,162967.0
2017-07-11 14:00:00,75.95,76.05,75.82,75.87,129891.0,53.4485,53.5189,53.357,53.3922,129891.0
2017-07-11 14:30:00,75.87,75.96,75.85,75.88,113948.0,53.3922,53.4555,53.3781,53.3992,113948.0
2017-07-11 15:00:00,75.88,76.04,75.85,75.99,166432.0,53.3992,53.5118,53.3781,53.4766,166432.0
2017-07-11 15:30:00,76.0,76.07,75.88,76.02,495674.0,53.4837,53.5329,53.3992,53.4977,495674.0
2017-07-12 09:30:00,76.74,76.87,76.5,76.82,210310.0,54.0044,54.0959,53.8355,54.0607,210310.0
2017-07-12 10:00:00,76.81,77.0,76.65,76.78,279968.0,54.0537,54.1874,53.9411,54.0326,279968.0
2017-07-12 10:30:00,76.78,77.0,76.77,76.96,140887.0,54.0326,54.1874,54.0255,54.1593,140887.0
2017-07-12 11:00:00,76.97,76.98,76.77,76.86,100340.0,54.1663,54.1733,54.0255,54.0889,100340.0
2017-07-12 11:30:00,76.85,76.94,76.78,76.91,95032.0,54.0818,54.1452,54.0326,54.1241,95032.0
2017-07-12 12:00:00,76.92,76.95,76.79,76.89,79715.0,54.1311,54.1522,54.0396,54.11,79715.0
2017-07-12 12:30:00,76.89,76.9,76.74,76.76,48717.0,54.11,54.117,54.0044,54.0185,48717.0
2017-07-12 13:00:00,76.76,76.79,76.67,76.72,43509.0,54.0185,54.0396,53.9552,53.9904,43509.0
2017-07-12 13:30:00,76.72,76.84,76.67,76.83,61934.0,53.9904,54.0748,53.9552,54.0678,61934.0
2017-07-12 14:00:00,76.83,76.83,76.68,76.77,101763.0,54.0678,54.0678,53.9622,54.0255,101763.0
2017-07-12 14:30:00,76.76,76.79,76.7,76.71,61827.0,54.0185,54.0396,53.9763,53.9833,61827.0
2017-07-12 15:00:00,76.71,76.78,76.64,76.67,89091.0,53.9833,54.0326,53.9341,53.9552,89091.0
2017-07-12 15:30:00,76.67,76.76,76.57,76.61,362748.0,53.9552,54.0185,53.8848,53.913,362748.0
2017-07-13 09:30:00,76.47,76.51,76.07,76.21,116823.0,53.8144,53.8426,53.5329,53.6315,116823.0
2017-07-13 10:00:00,76.22,76.35,76.13,76.19,144246.0,53.6385,53.73,53.5752,53.6174,144246.0
2017-07-13 10:30:00,76.19,76.29,76.07,76.07,84997.0,53.6174,53.6878,53.5329,53.5329,84997.0
2017-07-13 11:00:00,76.07,76.31,76.06,76.29,77070.0,53.5329,53.7018,53.5259,53.6878,77070.0
2017-07-13 11:30:00,76.27,76.38,76.23,76.32,53567.0,53.6737,53.7511,53.6455,53.7089,53567.0
2017-07-13 12:00:00,76.33,76.45,76.32,76.4,54348.0,53.7159,53.8004,53.7089,53.7652,54348.0
2017-07-13 12:30:00,76.4,76.43,76.35,76.41,50526.0,53.7652,53.7863,53.73,53.7722,50526.0
2017-07-13 13:00:00,76.4,76.4,76.27,76.32,51007.0,53.7652,53.7652,53.6737,53.7089,51007.0
2017-07-13 13:30:00,76.33,76.44,76.32,76.34,66132.0,53.7159,53.7933,53.7089,53.7229,66132.0
2017-07-13 14:00:00,76.34,76.35,76.19,76.35,65880.0,53.7229,53.73,53.6174,53.73,65880.0
2017-07-13 14:30:00,76.36,76.43,76.28,76.29,87600.0,53.737,53.7863,53.6807,53.6878,87600.0
2017-07-13 15:00:00,76.3,76.33,76.16,76.21,77190.0,53.6948,53.7159,53.5963,53.6315,77190.0
2017-07-13 15:30:00,76.21,76.22,76.1,76.13,227673.0,53.6315,53.6385,53.554,53.5752,227673.0
2017-07-14 09:30:00,76.59,76.83,76.59,76.7,129673.0,53.8989,54.0678,53.8989,53.9763,129673.0
2017-07-14 10:00:00,76.71,76.9,76.68,76.84,96547.0,53.9833,54.117,53.9622,54.0748,96547.0
2017-07-14 10:30:00,76.84,76.9,76.72,76.74,101282.0,54.0748,54.117,53.9904,54.0044,101282.0
2017-07-14 11:00:00,76.73,76.74,76.62,76.63,79332.0,53.9974,54.0044,53.92,53.927,79332.0
2017-07-14 11:30:00,76.62,76.63,76.51,76.56,52416.0,53.92,53.927,53.8426,53.8778,52416.0
2017-07-14 12:00:00,76.55,76.7,76.55,76.62,52060.0,53.8707,53.9763,53.8707,53.92,52060.0
2017-07-14 12:30:00,76.61,76.72,76.6,76.67,67692.0,53.913,53.9904,53.9059,53.9552,67692.0
2017-07-14 13:00:00,76.67,76.7,76.55,76.61,82622.0,53.9552,53.9763,53.8707,53.913,82622.0
2017-07-14 13:30:00,76.6,76.61,76.53,76.61,60288.0,53.9059,53.913,53.8567,53.913,60288.0
2017-07-14 14:00:00,76.61,76.66,76.58,76.6,50746.0,53.913,53.9481,53.8918,53.9059,50746.0
2017-07-14 14:30:00,76.61,76.62,76.54,76.56,50711.0,53.913,53.92,53.8637,53.8778,50711.0
2017-07-14 15:00:00,76.55,76.72,76.53,76.69,145318.0,53.8707,53.9904,53.8567,53.9692,145318.0
2017-07-14 15:30:00,76.7,76.73,76.5,76.57,222572.0,53.9763,53.9974,53.8355,53.8848,222572.0
2017-07-17 09:30:00,76.55,76.7,76.36,76.44,72910.0,53.8707,53.9763,53.737,53.7933,72910.0
2017-07-17 10:00:00,76.45,76.59,76.38,76.58,99147.0,53.8004,53.8989,53.7511,53.8918,99147.0
2017-07-17 10:30:00,76.59,76.61,76.45,76.49,71011.0,53.8989,53.913,53.8004,53.8285,71011.0
2017-07-17 11:00:00,76.49,76.55,76.43,76.5,83366.0,53.8285,53.8707,53.7863,53.8355,83366.0
2017-07-17 11:30:00,76.5,76.51,76.38,76.48,40897.0,53.8355,53.8426,53.7511,53.8215,40897.0
2017-07-17 12:00:00,76.48,76.56,76.46,76.53,47051.0,53.8215,53.8778,53.8074,53.8567,47051.0
2017-07-17 12:30:00,76.53,76.54,76.42,76.44,47920.0,53.8567,53.8637,53.7792,53.7933,47920.0
2017-07-17 13:00:00,76.43,76.44,76.38,76.4,46902.0,53.7863,53.7933,53.7511,53.7652,46902.0
2017-07-17 13:30:00,76.39,76.55,76.35,76.55,70380.0,53.7581,53.8707,53.73,53.8707,70380.0
2017-07-17 14:00:00,76.54,76.58,76.51,76.56,67211.0,53.8637,53.8918,53.8426,53.8778,67211.0
2017-07-17 14:30:00,76.55,76.61,76.51,76.58,67850.0,53.8707,53.913,53.8426,53.8918,67850.0
2017-07-17 15:00:00,76.59,76.63,76.5,76.52,106388.0,53.8989,53.927,53.8355,53.8496,106388.0
2017-07-17 15:30:00,76.51,76.64,76.49,76.63,219816.0,53.8426,53.9341,53.8285,53.927,219816.0
2017-07-18 09:30:00,76.75,76.75,76.5,76.64,111527.0,54.0115,54.0115,53.8355,53.9341,111527.0
2017-07-18 10:00:00,76.63,76.83,76.62,76.75,70524.0,53.927,54.0678,53.92,54.0115,70524.0
2017-07-18 10:30:00,76.76,77.02,76.75,77.0,146823.0,54.0185,54.2015,54.0115,54.1874,146823.0
2017-07-18 11:00:00,76.99,77.07,76.98,77.01,201588.0,54.1804,54.2367,54.1733,54.1944,201588.0
2017-07-18 11:30:00,77.01,77.09,76.96,77.02,43209.0,54.1944,54.2507,54.1593,54.2015,43209.0
2017-07-18 12:00:00,77.02,77.03,76.94,76.94,58531.0,54.2015,54.2085,54.1452,54.1452,58531.0
2017-07-18 12:30:00,76.94,76.97,76.87,76.94,28529.0,54.1452,54.1663,54.0959,54.1452,28529.0
2017-07-18 13:00:00,76.95,76.96,76.87,76.89,39828.0,54.1522,54.1593,54.0959,54.11,39828.0
2017-07-18 13:30:00,76.87,76.89,76.65,76.72,80559.0,54.0959,54.11,53.9411,53.9904,80559.0
2017-07-18 14:00:00,76.72,76.76,76.69,76.72,60601.0,53.9904,54.0185,53.9692,53.9904,60601.0
2017-07-18 14:30:00,76.71,76.82,76.71,76.76,53931.0,53.9833,54.0607,53.9833,54.0185,53931.0
2017-07-18 15:00:00,76.76,76.85,76.74,76.83,81899.0,54.0185,54.0818,54.0044,54.0678,81899.0
2017-07-18 15:30:00,76.83,76.9,76.79,76.89,262431.0,54.0678,54.117,54.0396,54.11,262431.0
2017-07-19 09:30:00,76.92,77.02,76.74,76.84,72751.0,54.1311,54.2015,54.0044,54.0748,72751.0
2017-07-19 10:00:00,76.85,76.91,76.79,76.83,103102.0,54.0818,54.1241,54.0396,54.0678,103102.0
2017-07-19 10:30:00,76.84,76.89,76.8,76.82,62199.0,54.0748,54.11,54.0467,54.0607,62199.0
2017-07-19 11:00:00,76.82,77.0,76.76,77.0,84570.0,54.0607,54.1874,54.0185,54.1874,84570.0
2017-07-19 11:30:00,77.0,77.01,76.91,76.93,59731.0,54.1874,54.1944,54.1241,54.1381,59731.0
2017-07-19 12:00:00,76.93,76.94,76.84,76.87,40764.0,54.1381,54.1452,54.0748,54.0959,40764.0
2017-07-19 12:30:00,76.87,76.88,76.83,76.87,40121.0,54.0959,54.103,54.0678,54.0959,40121.0
2017-07-19 13:00:00,76.88,76.91,76.84,76.9,39151.0,54.103,54.1241,54.0748,54.117,39151.0
2017-07-19 13:30:00,76.91,76.96,76.89,76.91,51507.0,54.1241,54.1593,54.11,54.1241,51507.0
2017-07-19 14:00:00,76.91,76.95,76.85,76.93,132677.0,54.1241,54.1522,54.0818,54.1381,132677.0
2017-07-19 14:30:00,76.94,76.96,76.88,76.92,45503.0,54.1452,54.1593,54.103,54.1311,45503.0
2017-07-19 15:00:00,76.92,76.98,76.9,76.94,100447.0,54.1311,54.1733,54.117,54.1452,100447.0
2017-07-19 15:30:00,76.94,77.01,76.86,76.96,244530.0,54.1452,54.1944,54.0889,54.1593,244530.0
2017-07-20 09:30:00,77.25,77.25,77.02,77.21,102329.0,54.3633,54.3633,54.2015,54.3352,102329.0
2017-07-20 10:00:00,77.21,77.23,76.75,76.76,130283.0,54.3352,54.3493,54.0115,54.0185,130283.0
2017-07-20 10:30:00,76.75,77.0,76.67,76.81,175876.0,54.0115,54.1874,53.9552,54.0537,175876.0
2017-07-20 11:00:00,76.81,77.02,76.78,76.9,96078.0,54.0537,54.2015,54.0326,54.117,96078.0
2017-07-20 11:30:00,76.9,77.02,76.89,76.92,67094.0,54.117,54.2015,54.11,54.1311,67094.0
2017-07-20 12:00:00,76.92,77.01,76.9,76.96,59229.0,54.1311,54.1944,54.117,54.1593,59229.0
2017-07-20 12:30:00,76.96,77.14,76.94,77.1,155648.0,54.1593,54.2859,54.1452,54.2578,155648.0
2017-07-20 13:00:00,77.09,77.17,77.06,77.07,110114.0,54.2507,54.307,54.2296,54.2367,110114.0
2017-07-20 13:30:00,77.07,77.12,76.98,77.03,117077.0,54.2367,54.2719,54.1733,54.2085,117077.0
2017-07-20 14:00:00,77.03,77.04,76.92,76.94,71411.0,54.2085,54.2156,54.1311,54.1452,71411.0
2017-07-20 14:30:00,76.94,77.03,76.92,76.98,112505.0,54.1452,54.2085,54.1311,54.1733,112505.0
2017-07-20 15:00:00,76.98,77.04,76.95,77.02,107410.0,54.1733,54.2156,54.1522,54.2015,107410.0
2017-07-20 15:30:00,77.02,77.05,76.87,76.99,372838.0,54.2015,54.2226,54.0959,54.1804,372838.0
2017-07-21 09:30:00,76.86,77.17,76.75,76.84,293354.0,54.0889,54.307,54.0115,54.0748,293354.0
2017-07-21 10:00:00,76.84,77.16,76.81,77.14,170807.0,54.0748,54.3,54.0537,54.2859,170807.0
2017-07-21 10:30:00,77.14,77.22,77.08,77.15,122638.0,54.2859,54.3422,54.2437,54.293,122638.0
2017-07-21 11:00:00,77.15,77.21,77.06,77.21,57247.0,54.293,54.3352,54.2296,54.3352,57247.0
2017-07-21 11:30:00,77.22,77.32,77.22,77.29,78189.0,54.3422,54.4126,54.3422,54.3915,78189.0
2017-07-21 12:00:00,77.29,77.32,77.19,77.23,58859.0,54.3915,54.4126,54.3211,54.3493,58859.0
2017-07-21 12:30:00,77.22,77.35,77.21,77.3,107709.0,54.3422,54.4337,54.3352,54.3985,107709.0
2017-07-21 13:00:00,77.3,77.31,77.19,77.26,76019.0,54.3985,54.4056,54.3211,54.3704,76019.0
2017-07-21 13:30:00,77.27,77.27,77.16,77.22,46784.0,54.3774,54.3774,54.3,54.3422,46784.0
2017-07-21 14:00:00,77.23,77.35,77.2,77.31,125151.0,54.3493,54.4337,54.3282,54.4056,125151.0
2017-07-21 14:30:00,77.32,77.36,77.25,77.26,100663.0,54.4126,54.4407,54.3633,54.3704,100663.0
2017-07-21 15:00:00,77.26,77.36,77.23,77.36,100199.0,54.3704,54.4407,54.3493,54.4407,100199.0
2017-07-21 15:30:00,77.36,77.57,77.3,77.56,480909.0,54.4407,54.5885,54.3985,54.5815,480909.0
2017-07-24 09:30:00,77.56,77.57,76.91,76.92,104864.0,54.5815,54.5885,54.1241,54.1311,104864.0
2017-07-24 10:00:00,76.91,77.01,76.71,76.73,167308.0,54.1241,54.1944,53.9833,53.9974,167308.0
2017-07-24 10:30:00,76.73,76.95,76.71,76.94,59654.0,53.9974,54.1522,53.9833,54.1452,59654.0
2017-07-24 11:00:00,76.94,76.99,76.87,76.89,90560.0,54.1452,54.1804,54.0959,54.11,90560.0
2017-07-24 11:30:00,76.89,76.92,76.79,76.84,62680.0,54.11,54.1311,54.0396,54.0748,62680.0
2017-07-24 12:00:00,76.84,76.85,76.73,76.76,54654.0,54.0748,54.0818,53.9974,54.0185,54654.0
2017-07-24 12:30:00,76.75,76.82,76.63,76.78,127969.0,54.0115,54.0607,53.927,54.0326,127969.0
2017-07-24 13:00:00,76.78,76.8,76.66,76.7,53352.0,54.0326,54.0467,53.9481,53.9763,53352.0
2017-07-24 13:30:00,76.7,76.82,76.68,76.7,82162.0,53.9763,54.0607,53.9622,53.9763,82162.0
2017-07-24 14:00:00,76.71,76.89,76.7,76.79,69326.0,53.9833,54.11,53.9763,54.0396,69326.0
2017-07-24 14:30:00,76.78,76.88,76.77,76.88,62263.0,54.0326,54.103,54.0255,54.103,62263.0
2017-07-24 15:00:00,76.89,76.99,76.88,76.94,86294.0,54.11,54.1804,54.103,54.1452,86294.0
2017-07-24 15:30:00,76.94,76.95,76.76,76.78,253922.0,54.1452,54.1522,54.0185,54.0326,253922.0
2017-07-25 09:30:00,76.85,77.03,76.4,76.71,203197.0,54.0818,54.2085,53.7652,53.9833,203197.0
2017-07-25 10:00:00,76.72,76.76,76.55,76.69,105731.0,53.9904,54.0185,53.8707,53.9692,105731.0
2017-07-25 10:30:00,76.7,76.73,76.6,76.65,69893.0,53.9763,53.9974,53.9059,53.9411,69893.0
2017-07-25 11:00:00,76.65,76.67,76.52,76.6,63702.0,53.9411,53.9552,53.8496,53.9059,63702.0
2017-07-25 11:30:00,76.6,76.6,76.49,76.52,47586.0,53.9059,53.9059,53.8285,53.8496,47586.0
2017-07-25 12:00:00,76.51,76.55,76.42,76.52,69617.0,53.8426,53.8707,53.7792,53.8496,69617.0
2017-07-25 12:30:00,76.51,76.6,76.5,76.56,56717.0,53.8426,53.9059,53.8355,53.8778,56717.0
2017-07-25 13:00:00,76.55,76.62,76.52,76.6,84680.0,53.8707,53.92,53.8496,53.9059,84680.0
2017-07-25 13:30:00,76.6,76.86,76.59,76.82,217593.0,53.9059,54.0889,53.8989,54.0607,217593.0
2017-07-25 14:00:00,76.83,76.86,76.8,76.85,76411.0,54.0678,54.0889,54.0467,54.0818,76411.0
2017-07-25 14:30:00,76.86,76.88,76.7,76.74,94303.0,54.0889,54.103,53.9763,54.0044,94303.0
2017-07-25 15:00:00,76.74,76.81,76.72,76.72,77419.0,54.0044,54.0537,53.9904,53.9904,77419.0
2017-07-25 15:30:00,76.73,76.84,76.71,76.8,259615.0,53.9974,54.0748,53.9833,54.0467,259615.0
2017-07-26 09:30:00,76.7,76.91,76.6,76.82,66009.0,53.9763,54.1241,53.9059,54.0607,66009.0
2017-07-26 10:00:00,76.84,76.92,76.82,76.87,46266.0,54.0748,54.1311,54.0607,54.0959,46266.0
2017-07-26 10:30:00,76.87,76.99,76.85,76.94,50271.0,54.0959,54.1804,54.0818,54.1452,50271.0
2017-07-26 11:00:00,76.95,77.02,76.9,76.96,48159.0,54.1522,54.2015,54.117,54.1593,48159.0
2017-07-26 11:30:00,76.96,77.01,76.8,76.81,59953.0,54.1593,54.1944,54.0467,54.0537,59953.0
2017-07-26 12:00:00,76.83,76.95,76.8,76.88,46006.0,54.0678,54.1522,54.0467,54.103,46006.0
2017-07-26 12:30:00,76.89,76.92,76.83,76.83,40603.0,54.11,54.1311,54.0678,54.0678,40603.0
2017-07-26 13:00:00,76.83,76.9,76.77,76.78,68322.0,54.0678,54.117,54.0255,54.0326,68322.0
2017-07-26 13:30:00,76.78,76.9,76.67,76.67,101840.0,54.0326,54.117,53.9552,53.9552,101840.0
2017-07-26 14:00:00,76.68,76.95,76.64,76.92,103591.0,53.9622,54.1522,53.9341,54.1311,103591.0
2017-07-26 14:30:00,76.92,77.03,76.92,76.97,68563.0,54.1311,54.2085,54.1311,54.1663,68563.0
2017-07-26 15:00:00,76.96,77.01,76.94,77.0,98161.0,54.1593,54.1944,54.1452,54.1874,98161.0
2017-07-26 15:30:00,76.99,77.1,76.93,77.09,267484.0,54.1804,54.2578,54.1381,54.2507,267484.0
2017-07-27 09:30:00,76.86,77.05,76.78,76.99,123074.0,54.0889,54.2226,54.0326,54.1804,123074.0
2017-07-27 10:00:00,76.99,77.11,76.87,76.88,101041.0,54.1804,54.2648,54.0959,54.103,101041.0
2017-07-27 10:30:00,76.87,76.92,76.78,76.83,60166.0,54.0959,54.1311,54.0326,54.0678,60166.0
2017-07-27 11:00:00,76.83,77.0,76.81,76.91,51192.0,54.0678,54.1874,54.0537,54.1241,51192.0
2017-07-27 11:30:00,76.9,76.96,76.85,76.91,38560.0,54.117,54.1593,54.0818,54.1241,38560.0
2017-07-27 12:00:00,76.91,76.93,76.82,76.93,31313.0,54.1241,54.1381,54.0607,54.1381,31313.0
2017-07-27 12:30:00,76.94,77.08,76.89,77.07,121630.0,54.1452,54.2437,54.11,54.2367,121630.0
2017-07-27 13:00:00,77.06,77.18,76.97,77.14,104529.0,54.2296,54.3141,54.1663,54.2859,104529.0
2017-07-27 13:30:00,77.13,77.23,76.89,76.95,88649.0,54.2789,54.3493,54.11,54.1522,88649.0
2017-07-27 14:00:00,76.95,77.07,76.82,76.96,79361.0,54.1522,54.2367,54.0607,54.1593,79361.0
2017-07-27 14:30:00,76.98,77.04,76.91,76.95,49907.0,54.1733,54.2156,54.1241,54.1522,49907.0
2017-07-27 15:00:00,76.95,77.08,76.95,77.08,121924.0,54.1522,54.2437,54.1522,54.2437,121924.0
2017-07-27 15:30:00,77.07,77.13,77.03,77.13,260101.0,54.2367,54.2789,54.2085,54.2789,260101.0
2017-07-28 09:30:00,77.13,77.31,76.84,76.98,107443.0,54.2789,54.4056,54.0748,54.1733,107443.0
2017-07-28 10:00:00,76.99,77.13,76.88,77.03,110199.0,54.1804,54.2789,54.103,54.2085,110199.0
2017-07-28 10:30:00,77.02,77.03,76.77,76.81,77475.0,54.2015,54.2085,54.0255,54.0537,77475.0
2017-07-28 11:00:00,76.8,77.09,76.78,77.06,104649.0,54.0467,54.2507,54.0326,54.2296,104649.0
2017-07-28 11:30:00,77.06,77.11,77.01,77.09,43431.0,54.2296,54.2648,54.1944,54.2507,43431.0
2017-07-28 12:00:00,77.08,77.15,77.01,77.02,38743.0,54.2437,54.293,54.1944,54.2015,38743.0
2017-07-28 12:30:00,77.03,77.09,76.99,77.09,54289.0,54.2085,54.2507,54.1804,54.2507,54289.0
2017-07-28 13:00:00,77.07,77.1,77.03,77.03,40342.0,54.2367,54.2578,54.2085,54.2085,40342.0
2017-07-28 13:30:00,77.04,77.04,76.9,76.93,42693.0,54.2156,54.2156,54.117,54.1381,42693.0
2017-07-28 14:00:00,76.93,76.95,76.89,76.92,28940.0,54.1381,54.1522,54.11,54.1311,28940.0
2017-07-28 14:30:00,76.92,76.95,76.86,76.87,51082.0,54.1311,54.1522,54.0889,54.0959,51082.0
2017-07-28 15:00:00,76.88,76.9,76.79,76.8,44907.0,54.103,54.117,54.0396,54.0467,44907.0
2017-07-28 15:30:00,76.8,77.01,76.79,76.98,155809.0,54.0467,54.1944,54.0396,54.1733,155809.0
2017-07-31 09:30:00,77.0,77.04,76.72,76.84,89296.0,54.1874,54.2156,53.9904,54.0748,89296.0
2017-07-31 10:00:00,76.84,77.01,76.81,76.97,80191.0,54.0748,54.1944,54.0537,54.1663,80191.0
2017-07-31 10:30:00,76.97,77.2,76.94,77.03,88480.0,54.1663,54.3282,54.1452,54.2085,88480.0
2017-07-31 11:00:00,77.03,77.22,77.02,77.2,94523.0,54.2085,54.3422,54.2015,54.3282,94523.0
2017-07-31 11:30:00,77.21,77.22,77.14,77.22,56204.0,54.3352,54.3422,54.2859,54.3422,56204.0
2017-07-31 12:00:00,77.21,77.29,77.19,77.26,61758.0,54.3352,54.3915,54.3211,54.3704,61758.0
2017-07-31 12:30:00,77.26,77.26,77.12,77.19,46726.0,54.3704,54.3704,54.2719,54.3211,46726.0
2017-07-31 13:00:00,77.19,77.21,77.03,77.12,70489.0,54.3211,54.3352,54.2085,54.2719,70489.0
2017-07-31 13:30:00,77.13,77.21,77.12,77.2,54846.0,54.2789,54.3352,54.2719,54.3282,54846.0
2017-07-31 14:00:00,77.2,77.27,77.15,77.19,77088.0,54.3282,54.3774,54.293,54.3211,77088.0
2017-07-31 14:30:00,77.19,77.24,77.14,77.23,65029.0,54.3211,54.3563,54.2859,54.3493,65029.0
2017-07-31 15:00:00,77.24,77.33,77.2,77.3,79560.0,54.3563,54.4196,54.3282,54.3985,79560.0
2017-07-31 15:30:00,77.3,77.34,77.18,77.2,332117.0,54.3985,54.4267,54.3141,54.3282,332117.0
2017-08-01 09:30:00,77.27,77.49,77.14,77.23,152985.0,54.3774,54.5322,54.2859,54.3493,152985.0
2017-08-01 10:00:00,77.26,77.5,77.21,77.29,158684.0,54.3704,54.5393,54.3352,54.3915,158684.0
2017-08-01 10:30:00,77.29,77.29,77.1,77.12,90904.0,54.3915,54.3915,54.2578,54.2719,90904.0
2017-08-01 11:00:00,77.11,77.3,77.06,77.23,93790.0,54.2648,54.3985,54.2296,54.3493,93790.0
2017-08-01 11:30:00,77.23,77.32,77.12,77.32,52923.0,54.3493,54.4126,54.2719,54.4126,52923.0
2017-08-01 12:00:00,77.34,77.43,77.31,77.42,88169.0,54.4267,54.49,54.4056,54.483,88169.0
2017-08-01 12:30:00,77.42,77.45,77.34,77.43,106720.0,54.483,54.5041,54.4267,54.49,106720.0
2017-08-01 13:00:00,77.44,77.45,77.23,77.28,68609.0,54.497,54.5041,54.3493,54.3845,68609.0
2017-08-01 13:30:00,77.29,77.38,77.25,77.33,49705.0,54.3915,54.4548,54.3633,54.4196,49705.0
2017-08-01 14:00:00,77.33,77.35,77.24,77.25,63676.0,54.4196,54.4337,54.3563,54.3633,63676.0
2017-08-01 14:30:00,77.25,77.44,77.25,77.44,84700.0,54.3633,54.497,54.3633,54.497,84700.0
2017-08-01 15:00:00,77.43,77.43,77.26,77.28,110303.0,54.49,54.49,54.3704,54.3845,110303.0
2017-08-01 15:30:00,77.28,77.35,77.22,77.3,271025.0,54.3845,54.4337,54.3422,54.3985,271025.0
2017-08-02 09:30:00,77.15,77.27,76.56,76.95,127207.0,54.293,54.3774,53.8778,54.1522,127207.0
2017-08-02 10:00:00,77.0,77.45,77.0,77.43,102796.0,54.1874,54.5041,54.1874,54.49,102796.0
2017-08-02 10:30:00,77.44,77.63,77.4,77.63,98354.0,54.497,54.6308,54.4689,54.6308,98354.0
2017-08-02 11:00:00,77.64,77.8,77.57,77.71,91590.0,54.6378,54.7504,54.5885,54.6871,91590.0
2017-08-02 11:30:00,77.7,77.81,77.62,77.76,89157.0,54.68,54.7574,54.6237,54.7222,89157.0
2017-08-02 12:00:00,77.77,77.81,77.72,77.73,56218.0,54.7293,54.7574,54.6941,54.7011,56218.0
2017-08-02 12:30:00,77.74,77.8,77.64,77.73,45471.0,54.7082,54.7504,54.6378,54.7011,45471.0
2017-08-02 13:00:00,77.73,77.78,77.68,77.77,55557.0,54.7011,54.7363,54.6659,54.7293,55557.0
2017-08-02 13:30:00,77.77,77.78,77.64,77.66,80436.0,54.7293,54.7363,54.6378,54.6519,80436.0
2017-08-02 14:00:00,77.66,77.73,77.6,77.66,50112.0,54.6519,54.7011,54.6096,54.6519,50112.0
2017-08-02 14:30:00,77.66,77.78,77.65,77.77,126301.0,54.6519,54.7363,54.6448,54.7293,126301.0
2017-08-02 15:00:00,77.76,77.78,77.63,77.73,85852.0,54.7222,54.7363,54.6308,54.7011,85852.0
2017-08-02 15:30:00,77.73,77.87,77.71,77.86,310598.0,54.7011,54.7997,54.6871,54.7926,310598.0
2017-08-03 09:30:00,77.69,78.01,77.62,77.91,161433.0,54.673,54.8982,54.6237,54.8278,161433.0
2017-08-03 10:00:00,77.91,78.15,77.91,78.14,169963.0,54.8278,54.9967,54.8278,54.9897,169963.0
2017-08-03 10:30:00,78.13,78.38,78.1,78.37,150306.0,54.9826,55.1586,54.9615,55.1515,150306.0
2017-08-03 11:00:00,78.38,78.46,78.11,78.18,136934.0,55.1586,55.2149,54.9685,55.0178,136934.0
2017-08-03 11:30:00,78.18,78.35,78.17,78.2,55439.0,55.0178,55.1374,55.0108,55.0319,55439.0
2017-08-03 12:00:00,78.2,78.26,78.14,78.26,68955.0,55.0319,55.0741,54.9897,55.0741,68955.0
2017-08-03 12:30:00,78.25,78.25,78.1,78.16,110946.0,55.0671,55.0671,54.9615,55.0037,110946.0
2017-08-03 13:00:00,78.17,78.3,78.14,78.3,166158.0,55.0108,55.1023,54.9897,55.1023,166158.0
2017-08-03 13:30:00,78.29,78.33,78.23,78.31,92077.0,55.0952,55.1234,55.053,55.1093,92077.0
2017-08-03 14:00:00,78.32,78.47,78.28,78.41,91458.0,55.1163,55.2219,55.0882,55.1797,91458.0
2017-08-03 14:30:00,78.41,78.47,78.35,78.38,114578.0,55.1797,55.2219,55.1374,55.1586,114578.0
2017-08-03 15:00:00,78.38,78.38,78.17,78.21,157336.0,55.1586,55.1586,55.0108,55.0389,157336.0
2017-08-03 15:30:00,78.22,78.4,78.13,78.4,335439.0,55.046,55.1726,54.9826,55.1726,335439.0
2017-08-04 09:30:00,78.08,78.33,78.0,78.21,144607.0,54.9474,55.1234,54.8911,55.0389,144607.0
2017-08-04 10:00:00,78.2,78.2,78.01,78.08,114929.0,55.0319,55.0319,54.8982,54.9474,114929.0
2017-08-04 10:30:00,78.07,78.13,77.46,77.47,167510.0,54.9404,54.9826,54.5111,54.5182,167510.0
2017-08-04 11:00:00,77.46,77.95,77.41,77.81,91913.0,54.5111,54.856,54.4759,54.7574,91913.0
2017-08-04 11:30:00,77.81,77.93,77.75,77.86,79580.0,54.7574,54.8419,54.7152,54.7926,79580.0
2017-08-04 12:00:00,77.86,77.96,77.77,77.94,60280.0,54.7926,54.863,54.7293,54.8489,60280.0
2017-08-04 12:30:00,77.94,77.94,77.76,77.86,38530.0,54.8489,54.8489,54.7222,54.7926,38530.0
2017-08-04 13:00:00,77.86,77.93,77.85,77.9,59011.0,54.7926,54.8419,54.7856,54.8208,59011.0
2017-08-04 13:30:00,77.91,77.95,77.85,77.93,54821.0,54.8278,54.856,54.7856,54.8419,54821.0
2017-08-04 14:00:00,77.94,77.95,77.86,77.94,67044.0,54.8489,54.856,54.7926,54.8489,67044.0
2017-08-04 14:30:00,77.94,77.99,77.89,77.89,72907.0,54.8489,54.8841,54.8137,54.8137,72907.0
2017-08-04 15:00:00,77.88,77.99,77.88,77.94,73286.0,54.8067,54.8841,54.8067,54.8489,73286.0
2017-08-04 15:30:00,77.94,78.13,77.87,78.06,300226.0,54.8489,54.9826,54.7997,54.9334,300226.0
2017-08-07 09:30:00,78.01,78.22,77.8,78.14,110501.0,54.8982,55.046,54.7504,54.9897,110501.0
2017-08-07 10:00:00,78.15,78.2,78.04,78.07,77399.0,54.9967,55.0319,54.9193,54.9404,77399.0
2017-08-07 10:30:00,78.07,78.08,77.87,77.88,92027.0,54.9404,54.9474,54.7997,54.8067,92027.0
2017-08-07 11:00:00,77.89,77.94,77.78,77.79,62778.0,54.8137,54.8489,54.7363,54.7434,62778.0
2017-08-07 11:30:00,77.79,77.92,77.78,77.87,42504.0,54.7434,54.8348,54.7363,54.7997,42504.0
2017-08-07 12:00:00,77.87,77.93,77.86,77.92,24498.0,54.7997,54.8419,54.7926,54.8348,24498.0
2017-08-07 12:30:00,77.93,77.95,77.88,77.89,30000.0,54.8419,54.856,54.8067,54.8137,30000.0
2017-08-07 13:00:00,77.9,77.93,77.8,77.85,70203.0,54.8208,54.8419,54.7504,54.7856,70203.0
2017-08-07 13:30:00,77.86,77.94,77.82,77.91,41232.0,54.7926,54.8489,54.7645,54.8278,41232.0
2017-08-07 14:00:00,77.91,77.99,77.85,77.93,45304.0,54.8278,54.8841,54.7856,54.8419,45304.0
2017-08-07 14:30:00,77.93,78.0,77.93,78.0,42856.0,54.8419,54.8911,54.8419,54.8911,42856.0
2017-08-07 15:00:00,77.99,78.04,77.97,78.02,74821.0,54.8841,54.9193,54.87,54.9052,74821.0
2017-08-07 15:30:00,78.01,78.02,77.79,77.89,496397.0,54.8982,54.9052,54.7434,54.8137,496397.0
2017-08-08 09:30:00,77.75,77.94,77.61,77.89,75577.0,54.7152,54.8489,54.6167,54.8137,75577.0
2017-08-08 10:00:00,77.89,78.01,77.86,77.99,84723.0,54.8137,54.8982,54.7926,54.8841,84723.0
2017-08-08 10:30:00,77.98,78.0,77.79,77.88,49236.0,54.8771,54.8911,54.7434,54.8067,49236.0
2017-08-08 11:00:00,77.87,77.87,77.67,77.7,53806.0,54.7997,54.7997,54.6589,54.68,53806.0
2017-08-08 11:30:00,77.7,77.77,77.67,77.73,56204.0,54.68,54.7293,54.6589,54.7011,56204.0
2017-08-08 12:00:00,77.73,77.86,77.67,77.79,51355.0,54.7011,54.7926,54.6589,54.7434,51355.0
2017-08-08 12:30:00,77.79,77.91,77.79,77.85,58268.0,54.7434,54.8278,54.7434,54.7856,58268.0
2017-08-08 13:00:00,77.85,77.92,77.82,77.92,41869.0,54.7856,54.8348,54.7645,54.8348,41869.0
2017-08-08 13:30:00,77.91,77.91,77.73,77.77,73588.0,54.8278,54.8278,54.7011,54.7293,73588.0
2017-08-08 14:00:00,77.76,77.92,77.75,77.89,49272.0,54.7222,54.8348,54.7152,54.8137,49272.0
2017-08-08 14:30:00,77.89,77.9,77.84,77.85,38964.0,54.8137,54.8208,54.7785,54.7856,38964.0
2017-08-08 15:00:00,77.86,77.9,77.8,77.88,50045.0,54.7926,54.8208,54.7504,54.8067,50045.0
2017-08-08 15:30:00,77.88,78.02,77.83,77.96,253519.0,54.8067,54.9052,54.7715,54.863,253519.0
2017-08-09 09:30:00,78.32,78.32,77.85,78.02,120710.0,55.1163,55.1163,54.7856,54.9052,120710.0
2017-08-09 10:00:00,78.02,78.02,77.75,77.9,56458.0,54.9052,54.9052,54.7152,54.8208,56458.0
2017-08-09 10:30:00,77.91,78.03,77.85,78.03,60653.0,54.8278,54.9123,54.7856,54.9123,60653.0
2017-08-09 11:00:00,78.04,78.04,77.7,77.75,73871.0,54.9193,54.9193,54.68,54.7152,73871.0
2017-08-09 11:30:00,77.75,77.93,77.73,77.88,41191.0,54.7152,54.8419,54.7011,54.8067,41191.0
2017-08-09 12:00:00,77.89,77.91,77.79,77.91,40447.0,54.8137,54.8278,54.7434,54.8278,40447.0
2017-08-09 12:30:00,77.9,77.98,77.89,77.95,45443.0,54.8208,54.8771,54.8137,54.856,45443.0
2017-08-09 13:00:00,77.95,77.97,77.89,77.96,83651.0,54.856,54.87,54.8137,54.863,83651.0
2017-08-09 13:30:00,77.96,77.98,77.82,77.82,55142.0,54.863,54.8771,54.7645,54.7645,55142.0
2017-08-09 14:00:00,77.83,77.9,77.76,77.87,63376.0,54.7715,54.8208,54.7222,54.7997,63376.0
2017-08-09 14:30:00,77.88,77.93,77.81,77.89,79836.0,54.8067,54.8419,54.7574,54.8137,79836.0
2017-08-09 15:00:00,77.9,77.91,77.82,77.83,88444.0,54.8208,54.8278,54.7645,54.7715,88444.0
2017-08-09 15:30:00,77.82,77.88,77.77,77.8,206724.0,54.7645,54.8067,54.7293,54.7504,206724.0
2017-08-10 09:30:00,77.74,77.86,77.47,77.68,94137.0,54.7082,54.7926,54.5182,54.6659,94137.0
2017-08-10 10:00:00,77.65,77.76,77.6,77.63,91150.0,54.6448,54.7222,54.6096,54.6308,91150.0
2017-08-10 10:30:00,77.64,77.67,77.5,77.5,101797.0,54.6378,54.6589,54.5393,54.5393,101797.0
2017-08-10 11:00:00,77.5,77.65,77.49,77.58,119455.0,54.5393,54.6448,54.5322,54.5956,119455.0
2017-08-10 11:30:00,77.59,77.67,77.53,77.67,45121.0,54.6026,54.6589,54.5604,54.6589,45121.0
2017-08-10 12:00:00,77.64,77.85,77.63,77.83,40754.0,54.6378,54.7856,54.6308,54.7715,40754.0
2017-08-10 12:30:00,77.84,77.89,77.78,77.85,50118.0,54.7785,54.8137,54.7363,54.7856,50118.0
2017-08-10 13:00:00,77.85,77.89,77.75,77.76,60962.0,54.7856,54.8137,54.7152,54.7222,60962.0
2017-08-10 13:30:00,77.76,77.8,77.73,77.77,62355.0,54.7222,54.7504,54.7011,54.7293,62355.0
2017-08-10 14:00:00,77.79,77.97,77.79,77.9,65935.0,54.7434,54.87,54.7434,54.8208,65935.0
2017-08-10 14:30:00,77.9,78.02,77.9,77.93,75187.0,54.8208,54.9052,54.8208,54.8419,75187.0
2017-08-10 15:00:00,77.93,77.94,77.69,77.73,83680.0,54.8419,54.8489,54.673,54.7011,83680.0
2017-08-10 15:30:00,77.74,78.03,77.74,77.83,274929.0,54.7082,54.9123,54.7082,54.7715,274929.0
2017-08-11 09:30:00,77.92,77.95,77.45,77.5,95456.0,54.8348,54.856,54.5041,54.5393,95456.0
2017-08-11 10:00:00,77.52,77.59,77.33,77.45,71328.0,54.5533,54.6026,54.4196,54.5041,71328.0
2017-08-11 10:30:00,77.43,77.45,77.3,77.45,53895.0,54.49,54.5041,54.3985,54.5041,53895.0
2017-08-11 11:00:00,77.45,77.53,77.39,77.51,86725.0,54.5041,54.5604,54.4619,54.5463,86725.0
2017-08-11 11:30:00,77.52,77.61,77.46,77.55,74516.0,54.5533,54.6167,54.5111,54.5745,74516.0
2017-08-11 12:00:00,77.55,77.55,77.37,77.37,110503.0,54.5745,54.5745,54.4478,54.4478,110503.0
2017-08-11 12:30:00,77.37,77.39,77.29,77.33,118227.0,54.4478,54.4619,54.3915,54.4196,118227.0
2017-08-11 13:00:00,77.34,77.37,77.06,77.16,67792.0,54.4267,54.4478,54.2296,54.3,67792.0
2017-08-11 13:30:00,77.17,77.2,77.05,77.15,60473.0,54.307,54.3282,54.2226,54.293,60473.0
2017-08-11 14:00:00,77.16,77.26,77.09,77.26,73508.0,54.3,54.3704,54.2507,54.3704,73508.0
2017-08-11 14:30:00,77.26,77.3,77.2,77.22,60660.0,54.3704,54.3985,54.3282,54.3422,60660.0
2017-08-11 15:00:00,77.22,77.33,77.22,77.28,84657.0,54.3422,54.4196,54.3422,54.3845,84657.0
2017-08-11 15:30:00,77.28,77.58,77.25,77.4,181111.0,54.3845,54.5956,54.3633,54.4689,181111.0
2017-08-14 09:30:00,77.49,77.62,77.42,77.59,74444.0,54.5322,54.6237,54.483,54.6026,74444.0
2017-08-14 10:00:00,77.6,77.65,77.43,77.62,81574.0,54.6096,54.6448,54.49,54.6237,81574.0
2017-08-14 10:30:00,77.62,77.75,77.54,77.69,53093.0,54.6237,54.7152,54.5674,54.673,53093.0
2017-08-14 11:00:00,77.68,77.82,77.66,77.77,56111.0,54.6659,54.7645,54.6519,54.7293,56111.0
2017-08-14 11:30:00,77.77,77.82,77.73,77.74,35564.0,54.7293,54.7645,54.7011,54.7082,35564.0
2017-08-14 12:00:00,77.75,77.77,77.69,77.76,50889.0,54.7152,54.7293,54.673,54.7222,50889.0
2017-08-14 12:30:00,77.76,77.84,77.71,77.83,32885.0,54.7222,54.7785,54.6871,54.7715,32885.0
2017-08-14 13:00:00,77.83,77.86,77.72,77.75,42012.0,54.7715,54.7926,54.6941,54.7152,42012.0
2017-08-14 13:30:00,77.75,77.78,77.67,77.73,51661.0,54.7152,54.7363,54.6589,54.7011,51661.0
2017-08-14 14:00:00,77.73,77.75,77.65,77.66,55500.0,54.7011,54.7152,54.6448,54.6519,55500.0
2017-08-14 14:30:00,77.66,77.72,77.58,77.61,138712.0,54.6519,54.6941,54.5956,54.6167,138712.0
2017-08-14 15:00:00,77.61,77.71,77.54,77.7,74868.0,54.6167,54.6871,54.5674,54.68,74868.0
2017-08-14 15:30:00,77.7,77.73,77.6,77.66,296162.0,54.68,54.7011,54.6096,54.6519,296162.0
2017-08-15 09:30:00,77.44,78.06,77.4,78.06,117873.0,54.497,54.9334,54.4689,54.9334,117873.0
2017-08-15 10:00:00,78.06,78.06,77.81,77.81,59569.0,54.9334,54.9334,54.7574,54.7574,59569.0
2017-08-15 10:30:00,77.81,77.96,77.77,77.89,109321.0,54.7574,54.863,54.7293,54.8137,109321.0
2017-08-15 11:00:00,77.9,78.0,77.88,78.0,36890.0,54.8208,54.8911,54.8067,54.8911,36890.0
2017-08-15 11:30:00,78.0,78.03,77.91,77.94,108507.0,54.8911,54.9123,54.8278,54.8489,108507.0
2017-08-15 12:00:00,77.95,78.04,77.94,78.02,91175.0,54.856,54.9193,54.8489,54.9052,91175.0
2017-08-15 12:30:00,78.02,78.02,77.92,77.92,57428.0,54.9052,54.9052,54.8348,54.8348,57428.0
2017-08-15 13:00:00,77.93,78.0,77.89,77.92,87734.0,54.8419,54.8911,54.8137,54.8348,87734.0
2017-08-15 13:30:00,77.92,77.99,77.89,77.96,69990.0,54.8348,54.8841,54.8137,54.863,69990.0
2017-08-15 14:00:00,77.97,78.05,77.73,77.89,217901.0,54.87,54.9263,54.7011,54.8137,217901.0
2017-08-15 14:30:00,77.9,77.95,77.61,77.75,522792.0,54.8208,54.856,54.6167,54.7152,522792.0
2017-08-15 15:00:00,77.75,77.97,77.72,77.91,119369.0,54.7152,54.87,54.6941,54.8278,119369.0
2017-08-15 15:30:00,77.91,78.04,77.86,77.93,293973.0,54.8278,54.9193,54.7926,54.8419,293973.0
2017-08-16 09:30:00,77.92,78.16,77.88,78.09,102055.0,54.8348,55.0037,54.8067,54.9545,102055.0
2017-08-16 10:00:00,78.1,78.1,77.76,77.93,389275.0,54.9615,54.9615,54.7222,54.8419,389275.0
2017-08-16 10:30:00,77.91,78.13,77.88,78.08,55888.0,54.8278,54.9826,54.8067,54.9474,55888.0
2017-08-16 11:00:00,78.09,78.13,77.98,78.05,84515.0,54.9545,54.9826,54.8771,54.9263,84515.0
2017-08-16 11:30:00,78.05,78.13,78.0,78.07,80020.0,54.9263,54.9826,54.8911,54.9404,80020.0
2017-08-16 12:00:00,78.07,78.09,77.99,78.0,70335.0,54.9404,54.9545,54.8841,54.8911,70335.0
2017-08-16 12:30:00,78.0,78.12,77.98,78.11,53254.0,54.8911,54.9756,54.8771,54.9685,53254.0
2017-08-16 13:00:00,78.11,78.19,78.0,78.19,74554.0,54.9685,55.0248,54.8911,55.0248,74554.0
2017-08-16 13:30:00,78.2,78.2,77.88,77.97,473978.0,55.0319,55.0319,54.8067,54.87,473978.0
2017-08-16 14:00:00,77.99,78.25,77.96,78.17,136044.0,54.8841,55.0671,54.863,55.0108,136044.0
2017-08-16 14:30:00,78.16,78.29,78.16,78.29,43524.0,55.0037,55.0952,55.0037,55.0952,43524.0
2017-08-16 15:00:00,78.29,78.29,78.12,78.14,81586.0,55.0952,55.0952,54.9756,54.9897,81586.0
2017-08-16 15:30:00,78.14,78.34,78.1,78.27,318528.0,54.9897,55.1304,54.9615,55.0811,318528.0
2017-08-17 09:30:00,78.12,78.65,78.12,78.35,98177.0,54.9756,55.3486,54.9756,55.1374,98177.0
2017-08-17 10:00:00,78.36,78.47,78.2,78.35,92660.0,55.1445,55.2219,55.0319,55.1374,92660.0
2017-08-17 10:30:00,78.36,78.5,78.24,78.44,98269.0,55.1445,55.243,55.06,55.2008,98269.0
2017-08-17 11:00:00,78.44,78.56,78.42,78.53,64345.0,55.2008,55.2852,55.1867,55.2641,64345.0
2017-08-17 11:30:00,78.54,78.55,78.39,78.48,76267.0,55.2712,55.2782,55.1656,55.2289,76267.0
2017-08-17 12:00:00,78.49,78.53,78.41,78.42,66310.0,55.236,55.2641,55.1797,55.1867,66310.0
2017-08-17 12:30:00,78.42,78.45,78.34,78.35,39849.0,55.1867,55.2078,55.1304,55.1374,39849.0
2017-08-17 13:00:00,78.36,78.43,78.29,78.39,54203.0,55.1445,55.1937,55.0952,55.1656,54203.0
2017-08-17 13:30:00,78.39,78.4,78.23,78.28,53735.0,55.1656,55.1726,55.053,55.0882,53735.0
2017-08-17 14:00:00,78.27,78.3,78.22,78.27,62642.0,55.0811,55.1023,55.046,55.0811,62642.0
2017-08-17 14:30:00,78.27,78.37,78.21,78.35,71450.0,55.0811,55.1515,55.0389,55.1374,71450.0
2017-08-17 15:00:00,78.35,78.36,78.13,78.14,78718.0,55.1374,55.1445,54.9826,54.9897,78718.0
2017-08-17 15:30:00,78.13,78.23,78.02,78.16,295198.0,54.9826,55.053,54.9052,55.0037,295198.0
2017-08-18 09:30:00,78.01,78.1,77.87,78.06,262855.0,54.8982,54.9615,54.7997,54.9334,262855.0
2017-08-18 10:00:00,78.07,78.28,78.03,78.13,120971.0,54.9404,55.0882,54.9123,54.9826,120971.0
2017-08-18 10:30:00,78.14,78.21,78.0,78.13,75105.0,54.9897,55.0389,54.8911,54.9826,75105.0
2017-08-18 11:00:00,78.13,78.3,78.11,78.29,82314.0,54.9826,55.1023,54.9685,55.0952,82314.0
2017-08-18 11:30:00,78.28,78.52,78.25,78.46,78532.0,55.0882,55.2571,55.0671,55.2149,78532.0
2017-08-18 12:00:00,78.46,78.63,78.44,78.62,72018.0,55.2149,55.3345,55.2008,55.3275,72018.0
2017-08-18 12:30:00,78.63,78.87,78.62,78.78,86983.0,55.3345,55.5034,55.3275,55.44,86983.0
2017-08-18 13:00:00,78.78,78.87,78.69,78.79,60452.0,55.44,55.5034,55.3767,55.4471,60452.0
2017-08-18 13:30:00,78.79,78.85,78.75,78.77,83741.0,55.4471,55.4893,55.4189,55.433,83741.0
2017-08-18 14:00:00,78.77,78.78,78.64,78.76,81032.0,55.433,55.44,55.3415,55.426,81032.0
2017-08-18 14:30:00,78.76,78.81,78.71,78.78,68163.0,55.426,55.4612,55.3908,55.44,68163.0
2017-08-18 15:00:00,78.77,78.81,78.68,78.69,78007.0,55.433,55.4612,55.3697,55.3767,78007.0
2017-08-18 15:30:00,78.7,78.73,78.56,78.66,427793.0,55.3838,55.4049,55.2852,55.3556,427793.0
2017-08-21 09:30:00,78.81,78.91,78.5,78.65,91235.0,55.4612,55.5315,55.243,55.3486,91235.0
2017-08-21 10:00:00,78.65,78.71,78.49,78.67,74701.0,55.3486,55.3908,55.236,55.3626,74701.0
2017-08-21 10:30:00,78.67,78.67,78.49,78.57,78380.0,55.3626,55.3626,55.236,55.2923,78380.0
2017-08-21 11:00:00,78.57,78.7,78.44,78.66,139544.0,55.2923,55.3838,55.2008,55.3556,139544.0
2017-08-21 11:30:00,78.67,78.67,78.59,78.61,52047.0,55.3626,55.3626,55.3063,55.3204,52047.0
2017-08-21 12:00:00,78.6,78.63,78.53,78.54,36934.0,55.3134,55.3345,55.2641,55.2712,36934.0
2017-08-21 12:30:00,78.55,78.6,78.52,78.57,37956.0,55.2782,55.3134,55.2571,55.2923,37956.0
2017-08-21 13:00:00,78.57,78.6,78.49,78.49,38787.0,55.2923,55.3134,55.236,55.236,38787.0
2017-08-21 13:30:00,78.49,78.54,78.47,78.51,53733.0,55.236,55.2712,55.2219,55.25,53733.0
2017-08-21 14:00:00,78.5,78.56,78.46,78.53,58756.0,55.243,55.2852,55.2149,55.2641,58756.0
2017-08-21 14:30:00,78.53,78.61,78.48,78.58,62157.0,55.2641,55.3204,55.2289,55.2993,62157.0
2017-08-21 15:00:00,78.59,78.78,78.56,78.77,71403.0,55.3063,55.44,55.2852,55.433,71403.0
2017-08-21 15:30:00,78.77,78.88,78.72,78.74,193960.0,55.433,55.5104,55.3978,55.4119,193960.0
2017-08-22 09:30:00,78.74,78.9,78.54,78.56,65059.0,55.4119,55.5245,55.2712,55.2852,65059.0
2017-08-22 10:00:00,78.54,78.76,78.53,78.73,66910.0,55.2712,55.426,55.2641,55.4049,66910.0
2017-08-22 10:30:00,78.74,78.79,78.66,78.7,50224.0,55.4119,55.4471,55.3556,55.3838,50224.0
2017-08-22 11:00:00,78.71,78.71,78.54,78.66,61074.0,55.3908,55.3908,55.2712,55.3556,61074.0
2017-08-22 11:30:00,78.66,78.75,78.65,78.74,57911.0,55.3556,55.4189,55.3486,55.4119,57911.0
2017-08-22 12:00:00,78.75,78.75,78.63,78.68,35526.0,55.4189,55.4189,55.3345,55.3697,35526.0
2017-08-22 12:30:00,78.67,78.77,78.64,78.77,39991.0,55.3626,55.433,55.3415,55.433,39991.0
2017-08-22 13:00:00,78.77,78.86,78.76,78.84,49241.0,55.433,55.4963,55.426,55.4823,49241.0
2017-08-22 13:30:00,78.83,78.87,78.77,78.79,68797.0,55.4752,55.5034,55.433,55.4471,68797.0
2017-08-22 14:00:00,78.8,78.81,78.65,78.73,86066.0,55.4541,55.4612,55.3486,55.4049,86066.0
2017-08-22 14:30:00,78.74,78.87,78.73,78.79,104586.0,55.4119,55.5034,55.4049,55.4471,104586.0
2017-08-22 15:00:00,78.8,78.94,78.79,78.93,82441.0,55.4541,55.5526,55.4471,55.5456,82441.0
2017-08-22 15:30:00,78.93,78.98,78.83,78.97,257738.0,55.5456,55.5808,55.4752,55.5738,257738.0
2017-08-23 09:30:00,78.96,78.99,78.55,78.6,117178.0,55.5667,55.5878,55.2782,55.3134,117178.0
2017-08-23 10:00:00,78.6,78.8,78.6,78.74,128556.0,55.3134,55.4541,55.3134,55.4119,128556.0
2017-08-23 10:30:00,78.73,78.85,78.73,78.76,61079.0,55.4049,55.4893,55.4049,55.426,61079.0
2017-08-23 11:00:00,78.76,78.85,78.76,78.84,83783.0,55.426,55.4893,55.426,55.4823,83783.0
2017-08-23 11:30:00,78.84,78.85,78.76,78.84,67869.0,55.4823,55.4893,55.426,55.4823,67869.0
2017-08-23 12:00:00,78.83,78.95,78.82,78.93,53429.0,55.4752,55.5597,55.4682,55.5456,53429.0
2017-08-23 12:30:00,78.94,78.96,78.87,78.92,36243.0,55.5526,55.5667,55.5034,55.5386,36243.0
2017-08-23 13:00:00,78.91,78.92,78.81,78.91,50602.0,55.5315,55.5386,55.4612,55.5315,50602.0
2017-08-23 13:30:00,78.91,78.98,78.81,78.97,78593.0,55.5315,55.5808,55.4612,55.5738,78593.0
2017-08-23 14:00:00,78.97,79.16,78.97,79.09,84269.0,55.5738,55.7075,55.5738,55.6582,84269.0
2017-08-23 14:30:00,79.1,79.15,79.05,79.15,56109.0,55.6652,55.7004,55.6301,55.7004,56109.0
2017-08-23 15:00:00,79.14,79.22,79.12,79.19,67548.0,55.6934,55.7497,55.6793,55.7286,67548.0
2017-08-23 15:30:00,79.19,79.27,79.18,79.21,177828.0,55.7286,55.7849,55.7215,55.7427,177828.0
2017-08-24 09:30:00,79.22,79.24,79.06,79.09,70858.0,55.7497,55.7638,55.6371,55.6582,70858.0
2017-08-24 10:00:00,79.1,79.33,79.09,79.31,83330.0,55.6652,55.8271,55.6582,55.813,83330.0
2017-08-24 10:30:00,79.31,79.38,79.2,79.3,87754.0,55.813,55.8623,55.7356,55.806,87754.0
2017-08-24 11:00:00,79.29,79.29,79.09,79.11,68688.0,55.799,55.799,55.6582,55.6723,68688.0
2017-08-24 11:30:00,79.11,79.21,79.09,79.21,45801.0,55.6723,55.7427,55.6582,55.7427,45801.0
2017-08-24 12:00:00,79.21,79.26,79.19,79.23,55549.0,55.7427,55.7778,55.7286,55.7567,55549.0
2017-08-24 12:30:00,79.24,79.31,79.2,79.27,43307.0,55.7638,55.813,55.7356,55.7849,43307.0
2017-08-24 13:00:00,79.27,79.34,79.19,79.31,218710.0,55.7849,55.8341,55.7286,55.813,218710.0
2017-08-24 13:30:00,79.31,79.32,79.22,79.23,64964.0,55.813,55.8201,55.7497,55.7567,64964.0
2017-08-24 14:00:00,79.24,79.27,79.2,79.26,113340.0,55.7638,55.7849,55.7356,55.7778,113340.0
2017-08-24 14:30:00,79.25,79.31,79.24,79.31,89945.0,55.7708,55.813,55.7638,55.813,89945.0
2017-08-24 15:00:00,79.31,79.63,79.24,79.59,180410.0,55.813,56.0382,55.7638,56.0101,180410.0
2017-08-24 15:30:00,79.59,79.61,79.4,79.48,382776.0,56.0101,56.0241,55.8764,55.9327,382776.0
2017-08-25 09:30:00,79.68,79.7,79.46,79.55,114977.0,56.0734,56.0875,55.9186,55.9819,114977.0
2017-08-25 10:00:00,79.55,79.79,79.54,79.7,163786.0,55.9819,56.1508,55.9749,56.0875,163786.0
2017-08-25 10:30:00,79.7,79.89,79.69,79.89,190646.0,56.0875,56.2212,56.0804,56.2212,190646.0
2017-08-25 11:00:00,79.89,80.05,79.89,80.05,173443.0,56.2212,56.3338,56.2212,56.3338,173443.0
2017-08-25 11:30:00,80.04,80.25,80.03,80.14,103556.0,56.3268,56.4745,56.3197,56.3971,103556.0
2017-08-25 12:00:00,80.14,80.39,80.13,80.35,147766.0,56.3971,56.5731,56.3901,56.5449,147766.0
2017-08-25 12:30:00,80.35,80.48,80.33,80.44,100573.0,56.5449,56.6364,56.5308,56.6082,100573.0
2017-08-25 13:00:00,80.44,80.5,80.38,80.49,98449.0,56.6082,56.6505,56.566,56.6434,98449.0
2017-08-25 13:30:00,80.49,80.5,80.35,80.37,114189.0,56.6434,56.6505,56.5449,56.559,114189.0
2017-08-25 14:00:00,80.38,80.38,80.28,80.37,111458.0,56.566,56.566,56.4956,56.559,111458.0
2017-08-25 14:30:00,80.37,80.41,80.31,80.33,145205.0,56.559,56.5871,56.5168,56.5308,145205.0
2017-08-25 15:00:00,80.33,80.4,80.27,80.28,126689.0,56.5308,56.5801,56.4886,56.4956,126689.0
2017-08-25 15:30:00,80.27,80.28,80.06,80.09,303376.0,56.4886,56.4956,56.3408,56.3619,303376.0
2017-08-28 09:30:00,80.22,80.34,79.95,80.05,85745.0,56.4534,56.5379,56.2634,56.3338,85745.0
2017-08-28 10:00:00,80.04,80.19,79.98,80.18,83251.0,56.3268,56.4323,56.2845,56.4253,83251.0
2017-08-28 10:30:00,80.18,80.27,80.0,80.08,78922.0,56.4253,56.4886,56.2986,56.3549,78922.0
2017-08-28 11:00:00,80.08,80.11,79.99,80.02,69524.0,56.3549,56.376,56.2916,56.3127,69524.0
2017-08-28 11:30:00,80.02,80.05,79.96,80.02,64153.0,56.3127,56.3338,56.2705,56.3127,64153.0
2017-08-28 12:00:00,80.02,80.02,79.81,79.88,69860.0,56.3127,56.3127,56.1649,56.2142,69860.0
2017-08-28 12:30:00,79.88,79.95,79.87,79.9,54793.0,56.2142,56.2634,56.2071,56.2282,54793.0
2017-08-28 13:00:00,79.9,79.97,79.87,79.87,89289.0,56.2282,56.2775,56.2071,56.2071,89289.0
2017-08-28 13:30:00,79.88,79.98,79.82,79.98,66237.0,56.2142,56.2845,56.1719,56.2845,66237.0
2017-08-28 14:00:00,79.97,80.19,79.96,80.19,68039.0,56.2775,56.4323,56.2705,56.4323,68039.0
2017-08-28 14:30:00,80.18,80.19,80.1,80.11,51287.0,56.4253,56.4323,56.369,56.376,51287.0
2017-08-28 15:00:00,80.11,80.14,80.02,80.08,81070.0,56.376,56.3971,56.3127,56.3549,81070.0
2017-08-28 15:30:00,80.09,80.16,80.04,80.15,194085.0,56.3619,56.4112,56.3268,56.4042,194085.0
2017-08-29 09:30:00,80.2,80.53,80.2,80.5,102744.0,56.4393,56.6716,56.4393,56.6505,102744.0
2017-08-29 10:00:00,80.51,80.53,80.19,80.26,92647.0,56.6575,56.6716,56.4323,56.4816,92647.0
2017-08-29 10:30:00,80.26,80.43,80.16,80.42,99019.0,56.4816,56.6012,56.4112,56.5942,99019.0
2017-08-29 11:00:00,80.41,80.44,80.26,80.33,84743.0,56.5871,56.6082,56.4816,56.5308,84743.0
2017-08-29 11:30:00,80.32,80.39,80.29,80.38,62556.0,56.5238,56.5731,56.5027,56.566,62556.0
2017-08-29 12:00:00,80.39,80.54,80.39,80.52,50088.0,56.5731,56.6786,56.5731,56.6645,50088.0
2017-08-29 12:30:00,80.53,80.55,80.38,80.41,61349.0,56.6716,56.6857,56.566,56.5871,61349.0
2017-08-29 13:00:00,80.41,80.44,80.35,80.44,71489.0,56.5871,56.6082,56.5449,56.6082,71489.0
2017-08-29 13:30:00,80.44,80.67,80.42,80.45,142906.0,56.6082,56.7701,56.5942,56.6153,142906.0
2017-08-29 14:00:00,80.45,80.53,80.39,80.49,105113.0,56.6153,56.6716,56.5731,56.6434,105113.0
2017-08-29 14:30:00,80.48,80.49,80.34,80.34,103390.0,56.6364,56.6434,56.5379,56.5379,103390.0
2017-08-29 15:00:00,80.34,80.46,80.2,80.2,191432.0,56.5379,56.6223,56.4393,56.4393,191432.0
2017-08-29 15:30:00,80.2,80.37,80.2,80.23,352385.0,56.4393,56.559,56.4393,56.4605,352385.0
2017-08-30 09:30:00,79.45,79.58,78.73,78.94,268747.0,56.4471,56.5395,55.9356,56.0848,268747.0
2017-08-30 10:00:00,78.94,79.2,78.94,79.2,69658.0,56.0848,56.2695,56.0848,56.2695,69658.0
2017-08-30 10:30:00,79.2,79.2,78.97,78.97,99188.0,56.2695,56.2695,56.1061,56.1061,99188.0
2017-08-30 11:00:00,78.97,79.13,78.91,79.01,118915.0,56.1061,56.2198,56.0635,56.1345,118915.0
2017-08-30 11:30:00,79.01,79.09,78.94,78.97,41107.0,56.1345,56.1913,56.0848,56.1061,41107.0
2017-08-30 12:00:00,78.97,79.13,78.94,79.01,69729.0,56.1061,56.2198,56.0848,56.1345,69729.0
2017-08-30 12:30:00,79.01,79.02,78.94,78.99,39462.0,56.1345,56.1416,56.0848,56.1203,39462.0
2017-08-30 13:00:00,78.99,79.09,78.98,79.04,50123.0,56.1203,56.1913,56.1132,56.1558,50123.0
2017-08-30 13:30:00,79.04,79.11,79.01,79.09,62389.0,56.1558,56.2056,56.1345,56.1913,62389.0
2017-08-30 14:00:00,79.09,79.1,78.93,78.98,56680.0,56.1913,56.1984,56.0777,56.1132,56680.0
2017-08-30 14:30:00,78.97,79.02,78.93,79.01,68285.0,56.1061,56.1416,56.0777,56.1345,68285.0
2017-08-30 15:00:00,79.01,79.01,78.77,78.81,103943.0,56.1345,56.1345,55.964,55.9924,103943.0
2017-08-30 15:30:00,78.81,78.86,78.74,78.82,313476.0,55.9924,56.0279,55.9427,55.9995,313476.0
2017-08-31 09:30:00,78.89,79.03,78.63,78.92,120018.0,56.0493,56.1487,55.8645,56.0706,120018.0
2017-08-31 10:00:00,78.92,79.12,78.92,79.01,111599.0,56.0706,56.2127,56.0706,56.1345,111599.0
2017-08-31 10:30:00,79.0,79.04,78.79,78.8,73633.0,56.1274,56.1558,55.9782,55.9853,73633.0
2017-08-31 11:00:00,78.8,78.94,78.78,78.84,81076.0,55.9853,56.0848,55.9711,56.0137,81076.0
2017-08-31 11:30:00,78.84,78.84,78.74,78.8,62643.0,56.0137,56.0137,55.9427,55.9853,62643.0
2017-08-31 12:00:00,78.79,78.8,78.71,78.72,65585.0,55.9782,55.9853,55.9214,55.9285,65585.0
2017-08-31 12:30:00,78.72,78.84,78.69,78.8,104645.0,55.9285,56.0137,55.9072,55.9853,104645.0
2017-08-31 13:00:00,78.8,78.91,78.78,78.79,42889.0,55.9853,56.0635,55.9711,55.9782,42889.0
2017-08-31 13:30:00,78.8,78.85,78.78,78.81,49695.0,55.9853,56.0208,55.9711,55.9924,49695.0
2017-08-31 14:00:00,78.81,78.83,78.72,78.73,65059.0,55.9924,56.0066,55.9285,55.9356,65059.0
2017-08-31 14:30:00,78.74,78.89,78.74,78.89,76587.0,55.9427,56.0493,55.9427,56.0493,76587.0
2017-08-31 15:00:00,78.89,78.9,78.79,78.82,83515.0,56.0493,56.0564,55.9782,55.9995,83515.0
2017-08-31 15:30:00,78.83,78.89,78.72,78.75,348577.0,56.0066,56.0493,55.9285,55.9498,348577.0
2017-09-01 09:30:00,78.9,79.06,78.64,78.67,125210.0,56.0564,56.17,55.8716,55.8929,125210.0
2017-09-01 10:00:00,78.67,78.72,78.3,78.45,118708.0,55.8929,55.9285,55.6301,55.7366,118708.0
2017-09-01 10:30:00,78.45,78.63,78.4,78.59,68323.0,55.7366,55.8645,55.7011,55.8361,68323.0
2017-09-01 11:00:00,78.58,78.61,78.26,78.37,82065.0,55.829,55.8503,55.6017,55.6798,82065.0
2017-09-01 11:30:00,78.37,78.38,78.2,78.25,64307.0,55.6798,55.6869,55.559,55.5945,64307.0
2017-09-01 12:00:00,78.25,78.32,78.23,78.31,50366.0,55.5945,55.6443,55.5803,55.6372,50366.0
2017-09-01 12:30:00,78.31,78.36,78.26,78.31,50184.0,55.6372,55.6727,55.6017,55.6372,50184.0
2017-09-01 13:00:00,78.31,78.4,78.29,78.34,44096.0,55.6372,55.7011,55.623,55.6585,44096.0
2017-09-01 13:30:00,78.34,78.36,78.3,78.32,48529.0,55.6585,55.6727,55.6301,55.6443,48529.0
2017-09-01 14:00:00,78.32,78.43,78.32,78.37,84105.0,55.6443,55.7224,55.6443,55.6798,84105.0
2017-09-01 14:30:00,78.37,78.41,78.34,78.37,65996.0,55.6798,55.7082,55.6585,55.6798,65996.0
2017-09-01 15:00:00,78.38,78.42,78.34,78.39,88685.0,55.6869,55.7153,55.6585,55.694,88685.0
2017-09-01 15:30:00,78.39,78.39,78.31,78.34,255277.0,55.694,55.694,55.6372,55.6585,255277.0
2017-09-05 09:30:00,78.5,78.55,77.97,77.98,202439.0,55.7722,55.8077,55.3956,55.4027,202439.0
2017-09-05 10:00:00,77.99,78.26,77.98,78.15,118311.0,55.4098,55.6017,55.4027,55.5235,118311.0
2017-09-05 10:30:00,78.15,78.3,78.14,78.22,95617.0,55.5235,55.6301,55.5164,55.5732,95617.0
2017-09-05 11:00:00,78.22,78.28,78.13,78.15,88433.0,55.5732,55.6159,55.5093,55.5235,88433.0
2017-09-05 11:30:00,78.14,78.22,78.14,78.16,73078.0,55.5164,55.5732,55.5164,55.5306,73078.0
2017-09-05 12:00:00,78.17,78.34,78.13,78.32,67985.0,55.5377,55.6585,55.5093,55.6443,67985.0
2017-09-05 12:30:00,78.32,78.43,78.25,78.3,62937.0,55.6443,55.7224,55.5945,55.6301,62937.0
2017-09-05 13:00:00,78.29,78.39,78.23,78.3,68931.0,55.623,55.694,55.5803,55.6301,68931.0
2017-09-05 13:30:00,78.3,78.3,78.14,78.16,58309.0,55.6301,55.6301,55.5164,55.5306,58309.0
2017-09-05 14:00:00,78.16,78.25,78.14,78.19,134175.0,55.5306,55.5945,55.5164,55.5519,134175.0
2017-09-05 14:30:00,78.19,78.21,78.09,78.15,177552.0,55.5519,55.5661,55.4809,55.5235,177552.0
2017-09-05 15:00:00,78.16,78.24,78.1,78.19,161018.0,55.5306,55.5874,55.488,55.5519,161018.0
2017-09-05 15:30:00,78.2,78.26,78.17,78.22,435938.0,55.559,55.6017,55.5377,55.5732,435938.0
2017-09-06 09:30:00,78.39,78.47,78.08,78.17,127983.0,55.694,55.7509,55.4738,55.5377,127983.0
2017-09-06 10:00:00,78.2,78.3,78.1,78.12,109854.0,55.559,55.6301,55.488,55.5022,109854.0
2017-09-06 10:30:00,78.12,78.31,78.08,78.3,102218.0,55.5022,55.6372,55.4738,55.6301,102218.0
2017-09-06 11:00:00,78.29,78.41,78.25,78.29,121108.0,55.623,55.7082,55.5945,55.623,121108.0
2017-09-06 11:30:00,78.3,78.32,78.17,78.2,66968.0,55.6301,55.6443,55.5377,55.559,66968.0
2017-09-06 12:00:00,78.2,78.26,78.07,78.07,115453.0,55.559,55.6017,55.4667,55.4667,115453.0
2017-09-06 12:30:00,78.07,78.2,78.04,78.05,35203.0,55.4667,55.559,55.4453,55.4525,35203.0
2017-09-06 13:00:00,78.05,78.07,77.87,77.92,86606.0,55.4525,55.4667,55.3246,55.3601,86606.0
2017-09-06 13:30:00,77.92,78.03,77.88,78.01,135205.0,55.3601,55.4382,55.3317,55.424,135205.0
2017-09-06 14:00:00,78.01,78.01,77.86,77.98,78588.0,55.424,55.424,55.3175,55.4027,78588.0
2017-09-06 14:30:00,77.99,78.08,77.95,78.06,72481.0,55.4098,55.4738,55.3814,55.4596,72481.0
2017-09-06 15:00:00,78.06,78.11,78.02,78.07,88725.0,55.4596,55.4951,55.4311,55.4667,88725.0
2017-09-06 15:30:00,78.07,78.09,77.97,78.02,358389.0,55.4667,55.4809,55.3956,55.4311,358389.0
2017-09-07 09:30:00,77.99,78.23,77.72,78.12,574446.0,55.4098,55.5803,55.218,55.5022,574446.0
2017-09-07 10:00:00,78.12,78.57,78.09,78.41,506500.0,55.5022,55.8219,55.4809,55.7082,506500.0
2017-09-07 10:30:00,78.41,78.45,78.12,78.14,231327.0,55.7082,55.7366,55.5022,55.5164,231327.0
2017-09-07 11:00:00,78.14,78.42,78.13,78.37,170433.0,55.5164,55.7153,55.5093,55.6798,170433.0
2017-09-07 11:30:00,78.37,78.42,78.27,78.34,123528.0,55.6798,55.7153,55.6088,55.6585,123528.0
2017-09-07 12:00:00,78.35,78.39,78.07,78.12,132800.0,55.6656,55.694,55.4667,55.5022,132800.0
2017-09-07 12:30:00,78.12,78.19,78.09,78.1,50949.0,55.5022,55.5519,55.4809,55.488,50949.0
2017-09-07 13:00:00,78.1,78.24,78.0,78.24,105489.0,55.488,55.5874,55.4169,55.5874,105489.0
2017-09-07 13:30:00,78.24,78.24,78.13,78.23,87482.0,55.5874,55.5874,55.5093,55.5803,87482.0
2017-09-07 14:00:00,78.23,78.32,78.21,78.26,178586.0,55.5803,55.6443,55.5661,55.6017,178586.0
2017-09-07 14:30:00,78.25,78.29,78.2,78.23,104139.0,55.5945,55.623,55.559,55.5803,104139.0
2017-09-07 15:00:00,78.22,78.25,78.15,78.19,60433.0,55.5732,55.5945,55.5235,55.5519,60433.0
2017-09-07 15:30:00,78.19,78.35,78.14,78.25,331720.0,55.5519,55.6656,55.5164,55.5945,331720.0
2017-09-08 09:30:00,78.45,78.52,78.26,78.5,130476.0,55.7366,55.7864,55.6017,55.7722,130476.0
2017-09-08 10:00:00,78.5,78.75,78.46,78.65,226821.0,55.7722,55.9498,55.7437,55.8787,226821.0
2017-09-08 10:30:00,78.66,78.91,78.64,78.87,155040.0,55.8858,56.0635,55.8716,56.035,155040.0
2017-09-08 11:00:00,78.87,78.89,78.76,78.79,115557.0,56.035,56.0493,55.9569,55.9782,115557.0
2017-09-08 11:30:00,78.78,78.84,78.69,78.7,88774.0,55.9711,56.0137,55.9072,55.9143,88774.0
2017-09-08 12:00:00,78.7,78.92,78.69,78.91,82111.0,55.9143,56.0706,55.9072,56.0635,82111.0
2017-09-08 12:30:00,78.91,79.04,78.9,79.04,50303.0,56.0635,56.1558,56.0564,56.1558,50303.0
2017-09-08 13:00:00,79.04,79.05,78.87,78.93,58773.0,56.1558,56.1629,56.035,56.0777,58773.0
2017-09-08 13:30:00,78.93,79.09,78.88,79.01,144124.0,56.0777,56.1913,56.0421,56.1345,144124.0
2017-09-08 14:00:00,79.02,79.35,78.99,79.33,78705.0,56.1416,56.3761,56.1203,56.3619,78705.0
2017-09-08 14:30:00,79.34,79.36,79.24,79.33,78812.0,56.369,56.3832,56.2979,56.3619,78812.0
2017-09-08 15:00:00,79.33,79.35,79.21,79.26,127864.0,56.3619,56.3761,56.2766,56.3121,127864.0
2017-09-08 15:30:00,79.26,79.32,79.19,79.25,422192.0,56.3121,56.3548,56.2624,56.305,422192.0
2017-09-11 09:30:00,79.2,79.53,78.62,79.42,168127.0,56.2695,56.504,55.8574,56.4258,168127.0
2017-09-11 10:00:00,79.42,79.52,79.26,79.5,123461.0,56.4258,56.4968,56.3121,56.4826,123461.0
2017-09-11 10:30:00,79.49,79.66,79.49,79.62,88332.0,56.4755,56.5963,56.4755,56.5679,88332.0
2017-09-11 11:00:00,79.63,79.68,79.56,79.6,125279.0,56.575,56.6105,56.5253,56.5537,125279.0
2017-09-11 11:30:00,79.6,79.63,79.56,79.62,95586.0,56.5537,56.575,56.5253,56.5679,95586.0
2017-09-11 12:00:00,79.62,79.7,79.57,79.67,97962.0,56.5679,56.6247,56.5324,56.6034,97962.0
2017-09-11 12:30:00,79.67,79.71,79.64,79.67,58728.0,56.6034,56.6318,56.5821,56.6034,58728.0
2017-09-11 13:00:00,79.67,79.81,79.67,79.77,62100.0,56.6034,56.7029,56.6034,56.6745,62100.0
2017-09-11 13:30:00,79.77,79.85,79.75,79.84,76638.0,56.6745,56.7313,56.6603,56.7242,76638.0
2017-09-11 14:00:00,79.84,79.89,79.8,79.87,86826.0,56.7242,56.7597,56.6958,56.7455,86826.0
2017-09-11 14:30:00,79.87,79.95,79.85,79.9,122547.0,56.7455,56.8024,56.7313,56.7668,122547.0
2017-09-11 15:00:00,79.9,79.91,79.8,79.84,134291.0,56.7668,56.7739,56.6958,56.7242,134291.0
2017-09-11 15:30:00,79.83,79.93,79.82,79.9,373987.0,56.7171,56.7881,56.71,56.7668,373987.0
2017-09-12 09:30:00,79.79,79.82,79.28,79.35,194558.0,56.6887,56.71,56.3263,56.3761,194558.0
2017-09-12 10:00:00,79.35,79.36,78.9,78.94,123157.0,56.3761,56.3832,56.0564,56.0848,123157.0
2017-09-12 10:30:00,78.94,79.06,78.8,78.89,102172.0,56.0848,56.17,55.9853,56.0493,102172.0
2017-09-12 11:00:00,78.89,78.9,78.63,78.68,91825.0,56.0493,56.0564,55.8645,55.9001,91825.0
2017-09-12 11:30:00,78.68,78.72,78.58,78.6,103517.0,55.9001,55.9285,55.829,55.8432,103517.0
2017-09-12 12:00:00,78.61,78.61,78.48,78.52,131405.0,55.8503,55.8503,55.758,55.7864,131405.0
2017-09-12 12:30:00,78.52,78.55,78.43,78.48,95091.0,55.7864,55.8077,55.7224,55.758,95091.0
2017-09-12 13:00:00,78.48,78.48,78.34,78.36,101549.0,55.758,55.758,55.6585,55.6727,101549.0
2017-09-12 13:30:00,78.35,78.35,78.02,78.05,116045.0,55.6656,55.6656,55.4311,55.4525,116045.0
2017-09-12 14:00:00,78.03,78.29,77.87,78.28,144590.0,55.4382,55.623,55.3246,55.6159,144590.0
2017-09-12 14:30:00,78.27,78.38,78.23,78.38,153483.0,55.6088,55.6869,55.5803,55.6869,153483.0
2017-09-12 15:00:00,78.39,78.44,78.3,78.42,164597.0,55.694,55.7295,55.6301,55.7153,164597.0
2017-09-12 15:30:00,78.42,78.45,78.12,78.19,408615.0,55.7153,55.7366,55.5022,55.5519,408615.0
2017-09-13 09:30:00,78.18,78.41,78.04,78.17,169877.0,55.5448,55.7082,55.4453,55.5377,169877.0
2017-09-13 10:00:00,78.17,78.56,78.09,78.52,208263.0,55.5377,55.8148,55.4809,55.7864,208263.0
2017-09-13 10:30:00,78.5,78.51,78.1,78.19,105448.0,55.7722,55.7793,55.488,55.5519,105448.0
2017-09-13 11:00:00,78.18,78.24,78.01,78.04,79677.0,55.5448,55.5874,55.424,55.4453,79677.0
2017-09-13 11:30:00,78.05,78.42,78.03,78.23,88206.0,55.4525,55.7153,55.4382,55.5803,88206.0
2017-09-13 12:00:00,78.23,78.39,78.21,78.36,57251.0,55.5803,55.694,55.5661,55.6727,57251.0
2017-09-13 12:30:00,78.35,78.41,78.28,78.29,72671.0,55.6656,55.7082,55.6159,55.623,72671.0
2017-09-13 13:00:00,78.27,78.38,78.24,78.25,58534.0,55.6088,55.6869,55.5874,55.5945,58534.0
2017-09-13 13:30:00,78.25,78.33,78.18,78.21,46007.0,55.5945,55.6514,55.5448,55.5661,46007.0
2017-09-13 14:00:00,78.2,78.26,78.12,78.15,107192.0,55.559,55.6017,55.5022,55.5235,107192.0
2017-09-13 14:30:00,78.14,78.14,78.06,78.11,90815.0,55.5164,55.5164,55.4596,55.4951,90815.0
2017-09-13 15:00:00,78.1,78.18,78.09,78.17,218916.0,55.488,55.5448,55.4809,55.5377,218916.0
2017-09-13 15:30:00,78.16,78.19,78.05,78.08,211726.0,55.5306,55.5519,55.4525,55.4738,211726.0
2017-09-14 09:30:00,78.0,78.41,77.85,78.21,365322.0,55.4169,55.7082,55.3104,55.5661,365322.0
2017-09-14 10:00:00,78.2,78.91,78.2,78.63,487369.0,55.559,56.0635,55.559,55.8645,487369.0
2017-09-14 10:30:00,78.64,78.71,78.52,78.61,123717.0,55.8716,55.9214,55.7864,55.8503,123717.0
2017-09-14 11:00:00,78.61,78.72,78.51,78.72,83811.0,55.8503,55.9285,55.7793,55.9285,83811.0
2017-09-14 11:30:00,78.72,78.9,78.71,78.86,116897.0,55.9285,56.0564,55.9214,56.0279,116897.0
2017-09-14 12:00:00,78.86,79.08,78.85,79.06,117477.0,56.0279,56.1842,56.0208,56.17,117477.0
2017-09-14 12:30:00,79.06,79.06,78.81,78.83,64254.0,56.17,56.17,55.9924,56.0066,64254.0
2017-09-14 13:00:00,78.84,78.91,78.8,78.91,69836.0,56.0137,56.0635,55.9853,56.0635,69836.0
2017-09-14 13:30:00,78.9,79.05,78.81,79.05,91625.0,56.0564,56.1629,55.9924,56.1629,91625.0
2017-09-14 14:00:00,79.06,79.14,79.01,79.07,79987.0,56.17,56.2269,56.1345,56.1771,79987.0
2017-09-14 14:30:00,79.08,79.26,79.08,79.18,117240.0,56.1842,56.3121,56.1842,56.2553,117240.0
2017-09-14 15:00:00,79.17,79.19,78.93,79.05,273586.0,56.2482,56.2624,56.0777,56.1629,273586.0
2017-09-14 15:30:00,79.06,79.22,79.04,79.19,394666.0,56.17,56.2837,56.1558,56.2624,394666.0
2017-09-15 09:30:00,79.37,79.74,79.33,79.56,1266008.0,56.3903,56.6532,56.3619,56.5253,1266008.0
2017-09-15 10:00:00,79.57,79.6,79.2,79.2,159990.0,56.5324,56.5537,56.2695,56.2695,159990.0
2017-09-15 10:30:00,79.21,79.32,79.18,79.31,131976.0,56.2766,56.3548,56.2553,56.3476,131976.0
2017-09-15 11:00:00,79.3,79.54,79.22,79.5,150611.0,56.3405,56.5111,56.2837,56.4826,150611.0
2017-09-15 11:30:00,79.5,79.72,79.44,79.69,89190.0,56.4826,56.6389,56.44,56.6176,89190.0
2017-09-15 12:00:00,79.68,79.69,79.46,79.51,83425.0,56.6105,56.6176,56.4542,56.4897,83425.0
2017-09-15 12:30:00,79.51,79.62,79.5,79.52,60889.0,56.4897,56.5679,56.4826,56.4968,60889.0
2017-09-15 13:00:00,79.51,79.59,79.5,79.54,49657.0,56.4897,56.5466,56.4826,56.5111,49657.0
2017-09-15 13:30:00,79.54,79.56,79.33,79.36,74247.0,56.5111,56.5253,56.3619,56.3832,74247.0
2017-09-15 14:00:00,79.36,79.37,79.29,79.34,76546.0,56.3832,56.3903,56.3334,56.369,76546.0
2017-09-15 14:30:00,79.34,79.64,79.34,79.63,98810.0,56.369,56.5821,56.369,56.575,98810.0
2017-09-15 15:00:00,79.64,79.73,79.57,79.68,166479.0,56.5821,56.646,56.5324,56.6105,166479.0
2017-09-15 15:30:00,79.68,79.74,79.43,79.52,609007.0,56.6105,56.6532,56.4329,56.4968,609007.0
2017-09-18 09:30:00,79.5,79.63,79.21,79.39,134724.0,56.4826,56.575,56.2766,56.4045,134724.0
2017-09-18 10:00:00,79.39,79.44,79.2,79.2,114755.0,56.4045,56.44,56.2695,56.2695,114755.0
2017-09-18 10:30:00,79.2,79.2,78.95,78.96,84550.0,56.2695,56.2695,56.0919,56.099,84550.0
2017-09-18 11:00:00,78.96,78.96,78.88,78.91,73539.0,56.099,56.099,56.0421,56.0635,73539.0
2017-09-18 11:30:00,78.91,78.91,78.73,78.76,60491.0,56.0635,56.0635,55.9356,55.9569,60491.0
2017-09-18 12:00:00,78.75,78.75,78.4,78.42,85784.0,55.9498,55.9498,55.7011,55.7153,85784.0
2017-09-18 12:30:00,78.43,78.45,78.24,78.4,201117.0,55.7224,55.7366,55.5874,55.7011,201117.0
2017-09-18 13:00:00,78.41,78.49,78.33,78.34,91826.0,55.7082,55.7651,55.6514,55.6585,91826.0
2017-09-18 13:30:00,78.33,78.38,77.91,77.91,124075.0,55.6514,55.6869,55.353,55.353,124075.0
2017-09-18 14:00:00,77.91,78.19,77.82,78.14,113713.0,55.353,55.5519,55.289,55.5164,113713.0
2017-09-18 14:30:00,78.15,78.36,78.1,78.33,109250.0,55.5235,55.6727,55.488,55.6514,109250.0
2017-09-18 15:00:00,78.31,78.46,78.26,78.32,92422.0,55.6372,55.7437,55.6017,55.6443,92422.0
2017-09-18 15:30:00,78.31,78.6,78.3,78.59,269570.0,55.6372,55.8432,55.6301,55.8361,269570.0
2017-09-19 09:30:00,78.69,78.74,78.27,78.28,112348.0,55.9072,55.9427,55.6088,55.6159,112348.0
2017-09-19 10:00:00,78.28,78.52,78.06,78.5,134316.0,55.6159,55.7864,55.4596,55.7722,134316.0
2017-09-19 10:30:00,78.51,78.54,78.35,78.43,93919.0,55.7793,55.8006,55.6656,55.7224,93919.0
2017-09-19 11:00:00,78.44,78.61,78.32,78.34,85097.0,55.7295,55.8503,55.6443,55.6585,85097.0
2017-09-19 11:30:00,78.34,78.43,78.28,78.35,64018.0,55.6585,55.7224,55.6159,55.6656,64018.0
2017-09-19 12:00:00,78.34,78.42,78.29,78.39,55163.0,55.6585,55.7153,55.623,55.694,55163.0
2017-09-19 12:30:00,78.39,78.42,78.32,78.35,49265.0,55.694,55.7153,55.6443,55.6656,49265.0
2017-09-19 13:00:00,78.34,78.43,78.3,78.4,44974.0,55.6585,55.7224,55.6301,55.7011,44974.0
2017-09-19 13:30:00,78.41,78.42,78.24,78.29,71204.0,55.7082,55.7153,55.5874,55.623,71204.0
2017-09-19 14:00:00,78.27,78.35,78.24,78.24,85099.0,55.6088,55.6656,55.5874,55.5874,85099.0
2017-09-19 14:30:00,78.23,78.44,78.21,78.38,69793.0,55.5803,55.7295,55.5661,55.6869,69793.0
2017-09-19 15:00:00,78.38,78.44,78.31,78.38,108548.0,55.6869,55.7295,55.6372,55.6869,108548.0
2017-09-19 15:30:00,78.38,78.46,78.22,78.32,403473.0,55.6869,55.7437,55.5732,55.6443,403473.0
2017-09-20 09:30:00,78.51,78.72,78.15,78.33,159539.0,55.7793,55.9285,55.5235,55.6514,159539.0
2017-09-20 10:00:00,78.32,78.34,78.15,78.31,77975.0,55.6443,55.6585,55.5235,55.6372,77975.0
2017-09-20 10:30:00,78.32,78.32,78.17,78.3,56206.0,55.6443,55.6443,55.5377,55.6301,56206.0
2017-09-20 11:00:00,78.3,78.44,78.16,78.16,88059.0,55.6301,55.7295,55.5306,55.5306,88059.0
2017-09-20 11:30:00,78.16,78.24,78.08,78.1,47262.0,55.5306,55.5874,55.4738,55.488,47262.0
2017-09-20 12:00:00,78.1,78.15,78.03,78.08,51911.0,55.488,55.5235,55.4382,55.4738,51911.0
2017-09-20 12:30:00,78.08,78.1,77.99,78.04,51787.0,55.4738,55.488,55.4098,55.4453,51787.0
2017-09-20 13:00:00,78.03,78.13,78.03,78.09,53909.0,55.4382,55.5093,55.4382,55.4809,53909.0
2017-09-20 13:30:00,78.09,78.22,78.07,78.16,53019.0,55.4809,55.5732,55.4667,55.5306,53019.0
2017-09-20 14:00:00,78.12,78.12,77.32,77.78,219850.0,55.5022,55.5022,54.9338,55.2606,219850.0
2017-09-20 14:30:00,77.77,77.82,77.31,77.42,125501.0,55.2535,55.289,54.9267,55.0049,125501.0
2017-09-20 15:00:00,77.4,77.61,77.34,77.56,114629.0,54.9906,55.1398,54.948,55.1043,114629.0
2017-09-20 15:30:00,77.56,77.74,77.52,77.59,367656.0,55.1043,55.2322,55.0759,55.1256,367656.0
2017-09-21 09:30:00,77.72,77.8,77.37,77.71,110417.0,55.218,55.2748,54.9693,55.2109,110417.0
2017-09-21 10:00:00,77.7,77.93,77.64,77.86,97743.0,55.2038,55.3672,55.1612,55.3175,97743.0
2017-09-21 10:30:00,77.85,77.87,77.63,77.64,44980.0,55.3104,55.3246,55.1541,55.1612,44980.0
2017-09-21 11:00:00,77.64,77.76,77.55,77.55,67344.0,55.1612,55.2464,55.0972,55.0972,67344.0
2017-09-21 11:30:00,77.55,77.6,77.49,77.51,51423.0,55.0972,55.1327,55.0546,55.0688,51423.0
2017-09-21 12:00:00,77.51,77.52,77.45,77.5,60492.0,55.0688,55.0759,55.0262,55.0617,60492.0
2017-09-21 12:30:00,77.49,77.51,77.4,77.43,29609.0,55.0546,55.0688,54.9906,55.012,29609.0
2017-09-21 13:00:00,77.41,77.53,77.31,77.53,73677.0,54.9977,55.083,54.9267,55.083,73677.0
2017-09-21 13:30:00,77.52,77.57,77.42,77.44,61138.0,55.0759,55.1114,55.0049,55.0191,61138.0
2017-09-21 14:00:00,77.44,77.47,77.32,77.35,45532.0,55.0191,55.0404,54.9338,54.9551,45532.0
2017-09-21 14:30:00,77.35,77.39,77.29,77.32,41760.0,54.9551,54.9835,54.9125,54.9338,41760.0
2017-09-21 15:00:00,77.32,77.45,77.32,77.37,62089.0,54.9338,55.0262,54.9338,54.9693,62089.0
2017-09-21 15:30:00,77.38,77.44,77.29,77.33,174184.0,54.9764,55.0191,54.9125,54.9409,174184.0
2017-09-22 09:30:00,77.54,77.54,76.94,77.06,212805.0,55.0901,55.0901,54.6638,54.7491,212805.0
2017-09-22 10:00:00,77.04,77.16,76.91,77.12,152828.0,54.7349,54.8201,54.6425,54.7917,152828.0
2017-09-22 10:30:00,77.11,77.26,77.08,77.23,109910.0,54.7846,54.8912,54.7633,54.8699,109910.0
2017-09-22 11:00:00,77.23,77.41,77.23,77.41,102718.0,54.8699,54.9977,54.8699,54.9977,102718.0
2017-09-22 11:30:00,77.41,77.51,77.34,77.5,96358.0,54.9977,55.0688,54.948,55.0617,96358.0
2017-09-22 12:00:00,77.5,77.6,77.46,77.53,76957.0,55.0617,55.1327,55.0333,55.083,76957.0
2017-09-22 12:30:00,77.52,77.53,77.28,77.38,40408.0,55.0759,55.083,54.9054,54.9764,40408.0
2017-09-22 13:00:00,77.37,77.41,77.35,77.37,39653.0,54.9693,54.9977,54.9551,54.9693,39653.0
2017-09-22 13:30:00,77.36,77.37,77.27,77.28,41498.0,54.9622,54.9693,54.8983,54.9054,41498.0
2017-09-22 14:00:00,77.28,77.29,77.1,77.11,61818.0,54.9054,54.9125,54.7775,54.7846,61818.0
2017-09-22 14:30:00,77.12,77.15,77.0,77.06,78580.0,54.7917,54.813,54.7065,54.7491,78580.0
2017-09-22 15:00:00,77.06,77.12,77.0,77.03,58101.0,54.7491,54.7917,54.7065,54.7278,58101.0
2017-09-22 15:30:00,77.03,77.12,77.01,77.03,319336.0,54.7278,54.7917,54.7136,54.7278,319336.0
2017-09-25 09:30:00,77.3,77.38,77.15,77.29,58188.0,54.9196,54.9764,54.813,54.9125,58188.0
2017-09-25 10:00:00,77.27,77.74,77.25,77.59,91097.0,54.8983,55.2322,54.8841,55.1256,91097.0
2017-09-25 10:30:00,77.56,77.79,77.4,77.43,97444.0,55.1043,55.2677,54.9906,55.012,97444.0
2017-09-25 11:00:00,77.45,77.62,77.36,77.61,127727.0,55.0262,55.1469,54.9622,55.1398,127727.0
2017-09-25 11:30:00,77.61,77.83,77.5,77.8,124008.0,55.1398,55.2961,55.0617,55.2748,124008.0
2017-09-25 12:00:00,77.79,77.84,77.71,77.84,89562.0,55.2677,55.3033,55.2109,55.3033,89562.0
2017-09-25 12:30:00,77.83,77.91,77.63,77.63,82548.0,55.2961,55.353,55.1541,55.1541,82548.0
2017-09-25 13:00:00,77.63,77.64,77.5,77.59,76362.0,55.1541,55.1612,55.0617,55.1256,76362.0
2017-09-25 13:30:00,77.6,77.61,77.49,77.52,58277.0,55.1327,55.1398,55.0546,55.0759,58277.0
2017-09-25 14:00:00,77.52,77.78,77.52,77.77,58695.0,55.0759,55.2606,55.0759,55.2535,58695.0
2017-09-25 14:30:00,77.77,77.88,77.74,77.81,90079.0,55.2535,55.3317,55.2322,55.2819,90079.0
2017-09-25 15:00:00,77.82,77.97,77.8,77.9,96983.0,55.289,55.3956,55.2748,55.3459,96983.0
2017-09-25 15:30:00,77.9,78.04,77.82,78.01,315733.0,55.3459,55.4453,55.289,55.424,315733.0
2017-09-26 09:30:00,77.93,78.13,77.75,78.1,68295.0,55.3672,55.5093,55.2393,55.488,68295.0
2017-09-26 10:00:00,78.11,78.11,77.95,78.07,105461.0,55.4951,55.4951,55.3814,55.4667,105461.0
2017-09-26 10:30:00,78.07,78.29,78.05,78.28,112219.0,55.4667,55.623,55.4525,55.6159,112219.0
2017-09-26 11:00:00,78.28,78.38,78.23,78.23,78484.0,55.6159,55.6869,55.5803,55.5803,78484.0
2017-09-26 11:30:00,78.23,78.38,78.13,78.34,133042.0,55.5803,55.6869,55.5093,55.6585,133042.0
2017-09-26 12:00:00,78.33,78.34,78.24,78.28,68276.0,55.6514,55.6585,55.5874,55.6159,68276.0
2017-09-26 12:30:00,78.28,78.29,78.06,78.16,70162.0,55.6159,55.623,55.4596,55.5306,70162.0
2017-09-26 13:00:00,78.15,78.23,78.09,78.18,71506.0,55.5235,55.5803,55.4809,55.5448,71506.0
2017-09-26 13:30:00,78.18,78.21,78.07,78.21,192808.0,55.5448,55.5661,55.4667,55.5661,192808.0
2017-09-26 14:00:00,78.22,78.29,78.13,78.29,87837.0,55.5732,55.623,55.5093,55.623,87837.0
2017-09-26 14:30:00,78.29,78.4,78.25,78.37,149946.0,55.623,55.7011,55.5945,55.6798,149946.0
2017-09-26 15:00:00,78.36,78.49,78.31,78.4,153765.0,55.6727,55.7651,55.6372,55.7011,153765.0
2017-09-26 15:30:00,78.4,78.42,78.18,78.22,229001.0,55.7011,55.7153,55.5448,55.5732,229001.0
2017-09-27 09:30:00,77.78,77.97,77.5,77.6,347391.0,55.2606,55.3956,55.0617,55.1327,347391.0
2017-09-27 10:00:00,77.59,77.75,77.52,77.59,134430.0,55.1256,55.2393,55.0759,55.1256,134430.0
2017-09-27 10:30:00,77.58,77.67,77.27,77.29,295800.0,55.1185,55.1825,54.8983,54.9125,295800.0
2017-09-27 11:00:00,77.28,77.41,77.18,77.3,148518.0,54.9054,54.9977,54.8343,54.9196,148518.0
2017-09-27 11:30:00,77.29,77.35,77.22,77.27,154026.0,54.9125,54.9551,54.8628,54.8983,154026.0
2017-09-27 12:00:00,77.27,77.31,77.18,77.24,128827.0,54.8983,54.9267,54.8343,54.877,128827.0
2017-09-27 12:30:00,77.24,77.24,77.1,77.19,218653.0,54.877,54.877,54.7775,54.8414,218653.0
2017-09-27 13:00:00,77.18,77.22,77.16,77.17,327852.0,54.8343,54.8628,54.8201,54.8272,327852.0
2017-09-27 13:30:00,77.17,77.21,76.52,76.53,261698.0,54.8272,54.8557,54.3654,54.3725,261698.0
2017-09-27 14:00:00,76.54,77.11,76.51,76.93,158651.0,54.3796,54.7846,54.3583,54.6567,158651.0
2017-09-27 14:30:00,76.93,77.05,76.84,76.96,145822.0,54.6567,54.742,54.5928,54.678,145822.0
2017-09-27 15:00:00,76.95,77.11,76.95,77.01,164540.0,54.6709,54.7846,54.6709,54.7136,164540.0
2017-09-27 15:30:00,77.03,77.04,76.72,76.78,434517.0,54.7278,54.7349,54.5075,54.5502,434517.0
2017-09-28 09:30:00,76.6,76.7,76.33,76.34,118619.0,54.4223,54.4933,54.2304,54.2375,118619.0
2017-09-28 10:00:00,76.33,76.72,76.23,76.7,108582.0,54.2304,54.5075,54.1594,54.4933,108582.0
2017-09-28 10:30:00,76.71,77.01,76.71,76.94,96687.0,54.5004,54.7136,54.5004,54.6638,96687.0
2017-09-28 11:00:00,76.94,77.03,76.8,77.02,151520.0,54.6638,54.7278,54.5644,54.7207,151520.0
2017-09-28 11:30:00,77.03,77.18,76.95,77.07,76435.0,54.7278,54.8343,54.6709,54.7562,76435.0
2017-09-28 12:00:00,77.07,77.11,77.04,77.09,47682.0,54.7562,54.7846,54.7349,54.7704,47682.0
2017-09-28 12:30:00,77.09,77.13,77.05,77.08,40564.0,54.7704,54.7988,54.742,54.7633,40564.0
2017-09-28 13:00:00,77.07,77.14,77.05,77.06,39879.0,54.7562,54.8059,54.742,54.7491,39879.0
2017-09-28 13:30:00,77.07,77.1,77.0,77.08,98272.0,54.7562,54.7775,54.7065,54.7633,98272.0
2017-09-28 14:00:00,77.08,77.17,77.02,77.06,123502.0,54.7633,54.8272,54.7207,54.7491,123502.0
2017-09-28 14:30:00,77.06,77.14,77.03,77.12,80586.0,54.7491,54.8059,54.7278,54.7917,80586.0
2017-09-28 15:00:00,77.11,77.12,77.01,77.02,98758.0,54.7846,54.7917,54.7136,54.7207,98758.0
2017-09-28 15:30:00,77.03,77.13,77.01,77.03,217101.0,54.7278,54.7988,54.7136,54.7278,217101.0
2017-09-29 09:30:00,76.84,77.05,76.71,76.74,72177.0,54.5928,54.742,54.5004,54.5217,72177.0
2017-09-29 10:00:00,76.73,76.81,76.57,76.73,59661.0,54.5146,54.5715,54.401,54.5146,59661.0
2017-09-29 10:30:00,76.71,76.94,76.71,76.83,58842.0,54.5004,54.6638,54.5004,54.5857,58842.0
2017-09-29 11:00:00,76.83,76.94,76.74,76.78,68400.0,54.5857,54.6638,54.5217,54.5502,68400.0
2017-09-29 11:30:00,76.78,77.08,76.76,77.0,68132.0,54.5502,54.7633,54.5359,54.7065,68132.0
2017-09-29 12:00:00,76.99,77.1,76.9,76.99,38291.0,54.6994,54.7775,54.6354,54.6994,38291.0
2017-09-29 12:30:00,76.98,76.99,76.87,76.88,37744.0,54.6922,54.6994,54.6141,54.6212,37744.0
2017-09-29 13:00:00,76.86,76.9,76.82,76.86,54866.0,54.607,54.6354,54.5786,54.607,54866.0
2017-09-29 13:30:00,76.86,76.91,76.77,76.8,91106.0,54.607,54.6425,54.543,54.5644,91106.0
2017-09-29 14:00:00,76.79,76.94,76.72,76.94,126944.0,54.5573,54.6638,54.5075,54.6638,126944.0
2017-09-29 14:30:00,76.94,76.96,76.78,76.85,135241.0,54.6638,54.678,54.5502,54.5999,135241.0
2017-09-29 15:00:00,76.84,76.96,76.82,76.94,168506.0,54.5928,54.678,54.5786,54.6638,168506.0
2017-09-29 15:30:00,76.95,76.97,76.83,76.92,457994.0,54.6709,54.6851,54.5857,54.6496,457994.0
2017-10-02 09:30:00,77.2,77.26,76.89,77.08,108341.0,54.8486,54.8912,54.6283,54.7633,108341.0
2017-10-02 10:00:00,77.08,77.08,76.7,76.97,132394.0,54.7633,54.7633,54.4933,54.6851,132394.0
2017-10-02 10:30:00,76.97,77.13,76.93,76.96,105534.0,54.6851,54.7988,54.6567,54.678,105534.0
2017-10-02 11:00:00,76.96,76.99,76.82,76.92,127786.0,54.678,54.6994,54.5786,54.6496,127786.0
2017-10-02 11:30:00,76.91,77.04,76.9,77.03,96222.0,54.6425,54.7349,54.6354,54.7278,96222.0
2017-10-02 12:00:00,77.05,77.14,76.96,77.09,123774.0,54.742,54.8059,54.678,54.7704,123774.0
2017-10-02 12:30:00,77.09,77.13,77.0,77.09,48815.0,54.7704,54.7988,54.7065,54.7704,48815.0
2017-10-02 13:00:00,77.08,77.13,76.96,77.07,92492.0,54.7633,54.7988,54.678,54.7562,92492.0
2017-10-02 13:30:00,77.09,77.11,76.96,77.0,53709.0,54.7704,54.7846,54.678,54.7065,53709.0
2017-10-02 14:00:00,77.02,77.03,76.86,76.92,77353.0,54.7207,54.7278,54.607,54.6496,77353.0
2017-10-02 14:30:00,76.91,76.94,76.86,76.87,72588.0,54.6425,54.6638,54.607,54.6141,72588.0
2017-10-02 15:00:00,76.86,76.93,76.78,76.78,103751.0,54.607,54.6567,54.5502,54.5502,103751.0
2017-10-02 15:30:00,76.78,76.79,76.6,76.72,343720.0,54.5502,54.5573,54.4223,54.5075,343720.0
2017-10-03 09:30:00,76.72,76.72,75.89,76.0,197882.0,54.5075,54.5075,53.9178,53.996,197882.0
2017-10-03 10:00:00,75.99,76.15,75.83,76.1,101339.0,53.9889,54.1026,53.8752,54.067,101339.0
2017-10-03 10:30:00,76.09,76.26,76.06,76.18,97574.0,54.0599,54.1807,54.0386,54.1239,97574.0
2017-10-03 11:00:00,76.18,76.32,76.17,76.28,81353.0,54.1239,54.2233,54.1168,54.1949,81353.0
2017-10-03 11:30:00,76.27,76.41,76.25,76.28,62649.0,54.1878,54.2873,54.1736,54.1949,62649.0
2017-10-03 12:00:00,76.27,76.31,76.21,76.24,111588.0,54.1878,54.2162,54.1452,54.1665,111588.0
2017-10-03 12:30:00,76.24,76.39,76.24,76.36,45248.0,54.1665,54.2731,54.1665,54.2518,45248.0
2017-10-03 13:00:00,76.35,76.36,76.18,76.2,60076.0,54.2446,54.2518,54.1239,54.1381,60076.0
2017-10-03 13:30:00,76.21,76.25,76.16,76.19,70833.0,54.1452,54.1736,54.1097,54.131,70833.0
2017-10-03 14:00:00,76.2,76.24,76.17,76.18,137059.0,54.1381,54.1665,54.1168,54.1239,137059.0
2017-10-03 14:30:00,76.18,76.24,76.07,76.09,110643.0,54.1239,54.1665,54.0457,54.0599,110643.0
2017-10-03 15:00:00,76.09,76.2,76.07,76.1,157744.0,54.0599,54.1381,54.0457,54.067,157744.0
2017-10-03 15:30:00,76.09,76.1,75.87,75.96,621176.0,54.0599,54.067,53.9036,53.9676,621176.0
2017-10-04 09:30:00,76.03,76.21,75.75,76.16,161520.0,54.0173,54.1452,53.8184,54.1097,161520.0
2017-10-04 10:00:00,76.15,76.15,75.79,75.95,287764.0,54.1026,54.1026,53.8468,53.9605,287764.0
2017-10-04 10:30:00,75.95,76.15,75.93,76.1,184013.0,53.9605,54.1026,53.9462,54.067,184013.0
2017-10-04 11:00:00,76.09,76.37,76.09,76.35,116015.0,54.0599,54.2589,54.0599,54.2446,116015.0
2017-10-04 11:30:00,76.34,76.36,76.15,76.27,151646.0,54.2375,54.2518,54.1026,54.1878,151646.0
2017-10-04 12:00:00,76.27,76.29,76.17,76.23,121671.0,54.1878,54.202,54.1168,54.1594,121671.0
2017-10-04 12:30:00,76.23,76.43,76.13,76.42,158239.0,54.1594,54.3015,54.0883,54.2944,158239.0
2017-10-04 13:00:00,76.39,76.59,76.35,76.59,79546.0,54.2731,54.4152,54.2446,54.4152,79546.0
2017-10-04 13:30:00,76.59,76.68,76.57,76.66,71537.0,54.4152,54.4791,54.401,54.4649,71537.0
2017-10-04 14:00:00,76.66,76.69,76.56,76.65,103536.0,54.4649,54.4862,54.3938,54.4578,103536.0
2017-10-04 14:30:00,76.66,76.73,76.62,76.71,67008.0,54.4649,54.5146,54.4365,54.5004,67008.0
2017-10-04 15:00:00,76.71,76.83,76.7,76.78,147599.0,54.5004,54.5857,54.4933,54.5502,147599.0
2017-10-04 15:30:00,76.78,76.91,76.78,76.88,229013.0,54.5502,54.6425,54.5502,54.6212,229013.0
2017-10-05 09:30:00,76.84,76.9,76.58,76.74,169925.0,54.5928,54.6354,54.4081,54.5217,169925.0
2017-10-05 10:00:00,76.75,76.88,76.68,76.79,89836.0,54.5288,54.6212,54.4791,54.5573,89836.0
2017-10-05 10:30:00,76.78,76.86,76.73,76.84,58002.0,54.5502,54.607,54.5146,54.5928,58002.0
2017-10-05 11:00:00,76.84,77.02,76.72,76.77,82279.0,54.5928,54.7207,54.5075,54.543,82279.0
2017-10-05 11:30:00,76.76,76.83,76.7,76.75,53733.0,54.5359,54.5857,54.4933,54.5288,53733.0
2017-10-05 12:00:00,76.76,76.77,76.55,76.57,50744.0,54.5359,54.543,54.3867,54.401,50744.0
2017-10-05 12:30:00,76.56,76.61,76.48,76.59,136046.0,54.3938,54.4294,54.337,54.4152,136046.0
2017-10-05 13:00:00,76.59,76.66,76.53,76.63,37873.0,54.4152,54.4649,54.3725,54.4436,37873.0
2017-10-05 13:30:00,76.63,76.63,76.51,76.55,51483.0,54.4436,54.4436,54.3583,54.3867,51483.0
2017-10-05 14:00:00,76.56,76.67,76.53,76.63,65369.0,54.3938,54.472,54.3725,54.4436,65369.0
2017-10-05 14:30:00,76.64,76.74,76.61,76.7,38165.0,54.4507,54.5217,54.4294,54.4933,38165.0
2017-10-05 15:00:00,76.71,76.82,76.71,76.78,64328.0,54.5004,54.5786,54.5004,54.5502,64328.0
2017-10-05 15:30:00,76.77,76.85,76.71,76.81,249687.0,54.543,54.5999,54.5004,54.5715,249687.0
2017-10-06 09:30:00,76.6,76.88,76.23,76.47,114245.0,54.4223,54.6212,54.1594,54.3299,114245.0
2017-10-06 10:00:00,76.46,76.46,76.25,76.34,81550.0,54.3228,54.3228,54.1736,54.2375,81550.0
2017-10-06 10:30:00,76.34,76.55,76.31,76.52,122866.0,54.2375,54.3867,54.2162,54.3654,122866.0
2017-10-06 11:00:00,76.51,76.71,76.49,76.71,53627.0,54.3583,54.5004,54.3441,54.5004,53627.0
2017-10-06 11:30:00,76.71,76.81,76.68,76.76,97104.0,54.5004,54.5715,54.4791,54.5359,97104.0
2017-10-06 12:00:00,76.76,76.89,76.69,76.72,38576.0,54.5359,54.6283,54.4862,54.5075,38576.0
2017-10-06 12:30:00,76.71,76.8,76.69,76.78,36951.0,54.5004,54.5644,54.4862,54.5502,36951.0
2017-10-06 13:00:00,76.78,76.86,76.73,76.77,48220.0,54.5502,54.607,54.5146,54.543,48220.0
2017-10-06 13:30:00,76.76,76.82,76.72,76.74,49929.0,54.5359,54.5786,54.5075,54.5217,49929.0
2017-10-06 14:00:00,76.75,76.75,76.61,76.64,69698.0,54.5288,54.5288,54.4294,54.4507,69698.0
2017-10-06 14:30:00,76.64,76.71,76.62,76.71,57536.0,54.4507,54.5004,54.4365,54.5004,57536.0
2017-10-06 15:00:00,76.71,76.72,76.59,76.7,100933.0,54.5004,54.5075,54.4152,54.4933,100933.0
2017-10-06 15:30:00,76.7,76.81,76.63,76.8,265571.0,54.4933,54.5715,54.4436,54.5644,265571.0
2017-10-09 09:30:00,77.17,77.17,76.73,76.75,135176.0,54.8272,54.8272,54.5146,54.5288,135176.0
2017-10-09 10:00:00,76.74,76.84,76.62,76.77,56739.0,54.5217,54.5928,54.4365,54.543,56739.0
2017-10-09 10:30:00,76.77,76.85,76.75,76.83,59335.0,54.543,54.5999,54.5288,54.5857,59335.0
2017-10-09 11:00:00,76.83,76.96,76.77,76.9,36227.0,54.5857,54.678,54.543,54.6354,36227.0
2017-10-09 11:30:00,76.91,76.97,76.88,76.94,41229.0,54.6425,54.6851,54.6212,54.6638,41229.0
2017-10-09 12:00:00,76.94,76.95,76.81,76.92,53037.0,54.6638,54.6709,54.5715,54.6496,53037.0
2017-10-09 12:30:00,76.92,76.93,76.85,76.87,28651.0,54.6496,54.6567,54.5999,54.6141,28651.0
2017-10-09 13:00:00,76.87,76.89,76.81,76.85,24624.0,54.6141,54.6283,54.5715,54.5999,24624.0
2017-10-09 13:30:00,76.85,76.87,76.77,76.87,52348.0,54.5999,54.6141,54.543,54.6141,52348.0
2017-10-09 14:00:00,76.86,76.91,76.77,76.78,44611.0,54.607,54.6425,54.543,54.5502,44611.0
2017-10-09 14:30:00,76.78,76.81,76.73,76.76,45330.0,54.5502,54.5715,54.5146,54.5359,45330.0
2017-10-09 15:00:00,76.77,76.78,76.63,76.66,90536.0,54.543,54.5502,54.4436,54.4649,90536.0
2017-10-09 15:30:00,76.66,76.68,76.56,76.63,275935.0,54.4649,54.4791,54.3938,54.4436,275935.0
2017-10-10 09:30:00,76.87,77.19,76.59,77.17,300032.0,54.6141,54.8414,54.4152,54.8272,300032.0
2017-10-10 10:00:00,77.17,77.33,77.11,77.33,106747.0,54.8272,54.9409,54.7846,54.9409,106747.0
2017-10-10 10:30:00,77.33,77.56,77.31,77.56,70262.0,54.9409,55.1043,54.9267,55.1043,70262.0
2017-10-10 11:00:00,77.57,77.64,77.54,77.6,74304.0,55.1114,55.1612,55.0901,55.1327,74304.0
2017-10-10 11:30:00,77.6,77.65,77.53,77.61,63172.0,55.1327,55.1683,55.083,55.1398,63172.0
2017-10-10 12:00:00,77.61,77.71,77.59,77.7,67458.0,55.1398,55.2109,55.1256,55.2038,67458.0
2017-10-10 12:30:00,77.69,77.69,77.61,77.63,102947.0,55.1967,55.1967,55.1398,55.1541,102947.0
2017-10-10 13:00:00,77.63,77.63,77.46,77.46,129414.0,55.1541,55.1541,55.0333,55.0333,129414.0
2017-10-10 13:30:00,77.46,77.68,77.41,77.6,92485.0,55.0333,55.1896,54.9977,55.1327,92485.0
2017-10-10 14:00:00,77.6,77.62,77.51,77.61,53526.0,55.1327,55.1469,55.0688,55.1398,53526.0
2017-10-10 14:30:00,77.61,77.62,77.55,77.59,72695.0,55.1398,55.1469,55.0972,55.1256,72695.0
2017-10-10 15:00:00,77.59,77.65,77.57,77.57,90763.0,55.1256,55.1683,55.1114,55.1114,90763.0
2017-10-10 15:30:00,77.58,77.76,77.57,77.76,259939.0,55.1185,55.2464,55.1114,55.2464,259939.0
2017-10-11 09:30:00,77.5,78.47,77.5,78.14,173765.0,55.0617,55.7509,55.0617,55.5164,173765.0
2017-10-11 10:00:00,78.14,78.17,78.04,78.06,95502.0,55.5164,55.5377,55.4453,55.4596,95502.0
2017-10-11 10:30:00,78.06,78.1,77.69,77.72,107979.0,55.4596,55.488,55.1967,55.218,107979.0
2017-10-11 11:00:00,77.72,77.92,77.71,77.86,65961.0,55.218,55.3601,55.2109,55.3175,65961.0
2017-10-11 11:30:00,77.87,78.0,77.82,77.96,58122.0,55.3246,55.4169,55.289,55.3885,58122.0
2017-10-11 12:00:00,77.95,77.99,77.88,77.91,43038.0,55.3814,55.4098,55.3317,55.353,43038.0
2017-10-11 12:30:00,77.9,77.98,77.88,77.94,27282.0,55.3459,55.4027,55.3317,55.3743,27282.0
2017-10-11 13:00:00,77.94,78.03,77.92,78.03,66181.0,55.3743,55.4382,55.3601,55.4382,66181.0
2017-10-11 13:30:00,78.03,78.04,77.96,77.98,39438.0,55.4382,55.4453,55.3885,55.4027,39438.0
2017-10-11 14:00:00,77.96,78.12,77.81,77.83,98517.0,55.3885,55.5022,55.2819,55.2961,98517.0
2017-10-11 14:30:00,77.83,77.91,77.76,77.8,63212.0,55.2961,55.353,55.2464,55.2748,63212.0
2017-10-11 15:00:00,77.8,77.88,77.77,77.85,95294.0,55.2748,55.3317,55.2535,55.3104,95294.0
2017-10-11 15:30:00,77.84,78.05,77.84,77.99,322174.0,55.3033,55.4525,55.3033,55.4098,322174.0
2017-10-12 09:30:00,77.91,78.19,77.76,78.18,86256.0,55.353,55.5519,55.2464,55.5448,86256.0
2017-10-12 10:00:00,78.18,78.38,78.12,78.37,121364.0,55.5448,55.6869,55.5022,55.6798,121364.0
2017-10-12 10:30:00,78.37,78.46,78.33,78.42,94983.0,55.6798,55.7437,55.6514,55.7153,94983.0
2017-10-12 11:00:00,78.41,78.43,78.3,78.42,75440.0,55.7082,55.7224,55.6301,55.7153,75440.0
2017-10-12 11:30:00,78.42,78.54,78.31,78.37,137690.0,55.7153,55.8006,55.6372,55.6798,137690.0
2017-10-12 12:00:00,78.38,78.4,78.33,78.36,37260.0,55.6869,55.7011,55.6514,55.6727,37260.0
2017-10-12 12:30:00,78.35,78.46,78.35,78.43,65177.0,55.6656,55.7437,55.6656,55.7224,65177.0
2017-10-12 13:00:00,78.43,78.5,78.39,78.48,51446.0,55.7224,55.7722,55.694,55.758,51446.0
2017-10-12 13:30:00,78.49,78.51,78.4,78.41,78506.0,55.7651,55.7793,55.7011,55.7082,78506.0
2017-10-12 14:00:00,78.41,78.46,78.36,78.43,93234.0,55.7082,55.7437,55.6727,55.7224,93234.0
2017-10-12 14:30:00,78.43,78.71,78.42,78.63,99608.0,55.7224,55.9214,55.7153,55.8645,99608.0
2017-10-12 15:00:00,78.62,78.64,78.5,78.52,97804.0,55.8574,55.8716,55.7722,55.7864,97804.0
2017-10-12 15:30:00,78.52,78.64,78.43,78.62,340109.0,55.7864,55.8716,55.7224,55.8574,340109.0
2017-10-13 09:30:00,78.84,79.25,78.49,78.69,177250.0,56.0137,56.305,55.7651,55.9072,177250.0
2017-10-13 10:00:00,78.67,79.02,78.6,78.95,77244.0,55.8929,56.1416,55.8432,56.0919,77244.0
2017-10-13 10:30:00,78.92,79.01,78.71,78.75,61526.0,56.0706,56.1345,55.9214,55.9498,61526.0
2017-10-13 11:00:00,78.74,78.83,78.62,78.67,94510.0,55.9427,56.0066,55.8574,55.8929,94510.0
2017-10-13 11:30:00,78.67,78.68,78.53,78.54,51117.0,55.8929,55.9001,55.7935,55.8006,51117.0
2017-10-13 12:00:00,78.53,78.57,78.44,78.57,45182.0,55.7935,55.8219,55.7295,55.8219,45182.0
2017-10-13 12:30:00,78.57,78.67,78.51,78.66,43028.0,55.8219,55.8929,55.7793,55.8858,43028.0
2017-10-13 13:00:00,78.64,78.68,78.57,78.67,97872.0,55.8716,55.9001,55.8219,55.8929,97872.0
2017-10-13 13:30:00,78.66,78.77,78.6,78.61,86057.0,55.8858,55.964,55.8432,55.8503,86057.0
2017-10-13 14:00:00,78.59,78.61,78.48,78.55,104670.0,55.8361,55.8503,55.758,55.8077,104670.0
2017-10-13 14:30:00,78.56,78.64,78.51,78.63,76780.0,55.8148,55.8716,55.7793,55.8645,76780.0
2017-10-13 15:00:00,78.63,78.7,78.6,78.6,81480.0,55.8645,55.9143,55.8432,55.8432,81480.0
2017-10-13 15:30:00,78.6,78.67,78.55,78.65,253125.0,55.8432,55.8929,55.8077,55.8787,253125.0
2017-10-16 09:30:00,79.22,79.22,78.46,78.59,265836.0,56.2837,56.2837,55.7437,55.8361,265836.0
2017-10-16 10:00:00,78.53,78.73,78.34,78.61,133729.0,55.7935,55.9356,55.6585,55.8503,133729.0
2017-10-16 10:30:00,78.63,78.71,78.42,78.52,115933.0,55.8645,55.9214,55.7153,55.7864,115933.0
2017-10-16 11:00:00,78.53,78.79,78.48,78.75,116401.0,55.7935,55.9782,55.758,55.9498,116401.0
2017-10-16 11:30:00,78.77,78.85,78.69,78.84,91679.0,55.964,56.0208,55.9072,56.0137,91679.0
2017-10-16 12:00:00,78.84,78.93,78.77,78.89,75922.0,56.0137,56.0777,55.964,56.0493,75922.0
2017-10-16 12:30:00,78.88,78.99,78.85,78.97,62497.0,56.0421,56.1203,56.0208,56.1061,62497.0
2017-10-16 13:00:00,78.96,79.16,78.96,79.08,99273.0,56.099,56.2411,56.099,56.1842,99273.0
2017-10-16 13:30:00,79.09,79.3,79.03,79.26,127521.0,56.1913,56.3405,56.1487,56.3121,127521.0
2017-10-16 14:00:00,79.26,79.26,78.99,79.07,160138.0,56.3121,56.3121,56.1203,56.1771,160138.0
2017-10-16 14:30:00,79.07,79.26,78.99,79.17,169466.0,56.1771,56.3121,56.1203,56.2482,169466.0
2017-10-16 15:00:00,79.17,79.17,78.99,78.99,110642.0,56.2482,56.2482,56.1203,56.1203,110642.0
2017-10-16 15:30:00,78.99,79.05,78.92,79.02,311536.0,56.1203,56.1629,56.0706,56.1416,311536.0
2017-10-17 09:30:00,79.03,79.2,78.56,78.59,170327.0,56.1487,56.2695,55.8148,55.8361,170327.0
2017-10-17 10:00:00,78.58,78.59,78.36,78.54,102295.0,55.829,55.8361,55.6727,55.8006,102295.0
2017-10-17 10:30:00,78.52,78.69,78.4,78.42,81537.0,55.7864,55.9072,55.7011,55.7153,81537.0
2017-10-17 11:00:00,78.42,78.52,78.38,78.52,58957.0,55.7153,55.7864,55.6869,55.7864,58957.0
2017-10-17 11:30:00,78.53,78.6,78.42,78.56,66235.0,55.7935,55.8432,55.7153,55.8148,66235.0
2017-10-17 12:00:00,78.56,78.59,78.51,78.52,53494.0,55.8148,55.8361,55.7793,55.7864,53494.0
2017-10-17 12:30:00,78.52,78.57,78.32,78.33,105275.0,55.7864,55.8219,55.6443,55.6514,105275.0
2017-10-17 13:00:00,78.32,78.39,78.28,78.33,79610.0,55.6443,55.694,55.6159,55.6514,79610.0
2017-10-17 13:30:00,78.33,78.39,78.24,78.38,157012.0,55.6514,55.694,55.5874,55.6869,157012.0
2017-10-17 14:00:00,78.38,78.69,78.38,78.66,81974.0,55.6869,55.9072,55.6869,55.8858,81974.0
2017-10-17 14:30:00,78.66,78.89,78.64,78.75,102633.0,55.8858,56.0493,55.8716,55.9498,102633.0
2017-10-17 15:00:00,78.73,78.82,78.69,78.82,95050.0,55.9356,55.9995,55.9072,55.9995,95050.0
2017-10-17 15:30:00,78.83,79.05,78.82,78.97,291505.0,56.0066,56.1629,55.9995,56.1061,291505.0
2017-10-18 09:30:00,78.82,78.97,78.58,78.71,113451.0,55.9995,56.1061,55.829,55.9214,113451.0
2017-10-18 10:00:00,78.7,78.7,78.4,78.49,75038.0,55.9143,55.9143,55.7011,55.7651,75038.0
2017-10-18 10:30:00,78.49,78.58,78.39,78.51,140740.0,55.7651,55.829,55.694,55.7793,140740.0
2017-10-18 11:00:00,78.51,78.52,78.42,78.47,56815.0,55.7793,55.7864,55.7153,55.7509,56815.0
2017-10-18 11:30:00,78.48,78.56,78.43,78.48,85183.0,55.758,55.8148,55.7224,55.758,85183.0
2017-10-18 12:00:00,78.48,78.52,78.42,78.5,136371.0,55.758,55.7864,55.7153,55.7722,136371.0
2017-10-18 12:30:00,78.49,78.54,78.46,78.49,126779.0,55.7651,55.8006,55.7437,55.7651,126779.0
2017-10-18 13:00:00,78.48,78.57,78.46,78.52,78199.0,55.758,55.8219,55.7437,55.7864,78199.0
2017-10-18 13:30:00,78.52,78.62,78.46,78.54,102629.0,55.7864,55.8574,55.7437,55.8006,102629.0
2017-10-18 14:00:00,78.55,78.58,78.5,78.56,83118.0,55.8077,55.829,55.7722,55.8148,83118.0
2017-10-18 14:30:00,78.56,78.67,78.54,78.66,72876.0,55.8148,55.8929,55.8006,55.8858,72876.0
2017-10-18 15:00:00,78.67,78.81,78.63,78.79,115139.0,55.8929,55.9924,55.8645,55.9782,115139.0
2017-10-18 15:30:00,78.78,78.88,78.78,78.87,339173.0,55.9711,56.0421,55.9711,56.035,339173.0
2017-10-19 09:30:00,78.98,79.32,78.97,79.23,163651.0,56.1132,56.3548,56.1061,56.2908,163651.0
2017-10-19 10:00:00,79.24,79.46,79.23,79.33,161218.0,56.2979,56.4542,56.2908,56.3619,161218.0
2017-10-19 10:30:00,79.33,79.51,79.32,79.48,127646.0,56.3619,56.4897,56.3548,56.4684,127646.0
2017-10-19 11:00:00,79.49,79.68,79.48,79.65,120580.0,56.4755,56.6105,56.4684,56.5892,120580.0
2017-10-19 11:30:00,79.65,79.83,79.5,79.81,103459.0,56.5892,56.7171,56.4826,56.7029,103459.0
2017-10-19 12:00:00,79.8,79.83,79.71,79.83,117411.0,56.6958,56.7171,56.6318,56.7171,117411.0
2017-10-19 12:30:00,79.83,79.84,79.71,79.76,61228.0,56.7171,56.7242,56.6318,56.6674,61228.0
2017-10-19 13:00:00,79.78,79.89,79.66,79.85,113460.0,56.6816,56.7597,56.5963,56.7313,113460.0
2017-10-19 13:30:00,79.84,79.95,79.84,79.94,136150.0,56.7242,56.8024,56.7242,56.7952,136150.0
2017-10-19 14:00:00,79.94,79.98,79.81,79.86,132500.0,56.7952,56.8237,56.7029,56.7384,132500.0
2017-10-19 14:30:00,79.85,79.91,79.79,79.88,85100.0,56.7313,56.7739,56.6887,56.7526,85100.0
2017-10-19 15:00:00,79.88,79.99,79.86,79.99,137341.0,56.7526,56.8308,56.7384,56.8308,137341.0
2017-10-19 15:30:00,79.98,80.01,79.85,79.95,439254.0,56.8237,56.845,56.7313,56.8024,439254.0
2017-10-20 09:30:00,79.87,79.99,79.63,79.89,191557.0,56.7455,56.8308,56.575,56.7597,191557.0
2017-10-20 10:00:00,79.89,80.05,79.78,80.04,107389.0,56.7597,56.8734,56.6816,56.8663,107389.0
2017-10-20 10:30:00,80.03,80.23,79.99,80.09,96038.0,56.8592,57.0013,56.8308,56.9018,96038.0
2017-10-20 11:00:00,80.09,80.1,79.86,79.92,109866.0,56.9018,56.9089,56.7384,56.781,109866.0
2017-10-20 11:30:00,79.93,79.93,79.66,79.79,72604.0,56.7881,56.7881,56.5963,56.6887,72604.0
2017-10-20 12:00:00,79.79,79.85,79.72,79.8,55934.0,56.6887,56.7313,56.6389,56.6958,55934.0
2017-10-20 12:30:00,79.8,79.81,79.64,79.69,69631.0,56.6958,56.7029,56.5821,56.6176,69631.0
2017-10-20 13:00:00,79.69,79.69,79.6,79.62,41611.0,56.6176,56.6176,56.5537,56.5679,41611.0
2017-10-20 13:30:00,79.61,79.68,79.53,79.55,53696.0,56.5608,56.6105,56.504,56.5182,53696.0
2017-10-20 14:00:00,79.56,79.64,79.37,79.64,146031.0,56.5253,56.5821,56.3903,56.5821,146031.0
2017-10-20 14:30:00,79.65,79.72,79.55,79.62,140585.0,56.5892,56.6389,56.5182,56.5679,140585.0
2017-10-20 15:00:00,79.61,79.8,79.61,79.78,90662.0,56.5608,56.6958,56.5608,56.6816,90662.0
2017-10-20 15:30:00,79.78,80.0,79.78,80.0,310408.0,56.6816,56.8379,56.6816,56.8379,310408.0
2017-10-23 09:30:00,79.99,80.05,79.73,79.88,163845.0,56.8308,56.8734,56.646,56.7526,163845.0
2017-10-23 10:00:00,79.9,79.99,79.87,79.91,94968.0,56.7668,56.8308,56.7455,56.7739,94968.0
2017-10-23 10:30:00,79.92,80.04,79.92,79.99,148924.0,56.781,56.8663,56.781,56.8308,148924.0
2017-10-23 11:00:00,80.0,80.04,79.96,80.0,83149.0,56.8379,56.8663,56.8095,56.8379,83149.0
2017-10-23 11:30:00,79.99,80.1,79.96,79.98,105268.0,56.8308,56.9089,56.8095,56.8237,105268.0
2017-10-23 12:00:00,79.99,80.01,79.92,79.95,111341.0,56.8308,56.845,56.781,56.8024,111341.0
2017-10-23 12:30:00,79.95,80.07,79.94,79.98,89230.0,56.8024,56.8876,56.7952,56.8237,89230.0
2017-10-23 13:00:00,79.98,80.07,79.98,80.07,48087.0,56.8237,56.8876,56.8237,56.8876,48087.0
2017-10-23 13:30:00,80.07,80.25,80.03,80.24,76248.0,56.8876,57.0155,56.8592,57.0084,76248.0
2017-10-23 14:00:00,80.24,80.28,80.14,80.25,98549.0,57.0084,57.0368,56.9373,57.0155,98549.0
2017-10-23 14:30:00,80.25,80.3,80.19,80.29,100228.0,57.0155,57.051,56.9729,57.0439,100228.0
2017-10-23 15:00:00,80.29,80.3,80.21,80.28,119697.0,57.0439,57.051,56.9871,57.0368,119697.0
2017-10-23 15:30:00,80.29,80.51,80.26,80.39,398934.0,57.0439,57.2002,57.0226,57.115,398934.0
2017-10-24 09:30:00,80.43,80.44,79.98,80.2,206160.0,57.1434,57.1505,56.8237,56.98,206160.0
2017-10-24 10:00:00,80.2,80.4,80.12,80.32,129801.0,56.98,57.1221,56.9231,57.0652,129801.0
2017-10-24 10:30:00,80.32,80.37,79.8,79.94,148214.0,57.0652,57.1008,56.6958,56.7952,148214.0
2017-10-24 11:00:00,79.94,80.04,79.89,79.96,93324.0,56.7952,56.8663,56.7597,56.8095,93324.0
2017-10-24 11:30:00,79.97,80.08,79.92,80.05,51437.0,56.8166,56.8947,56.781,56.8734,51437.0
2017-10-24 12:00:00,80.05,80.08,79.93,79.97,60957.0,56.8734,56.8947,56.7881,56.8166,60957.0
2017-10-24 12:30:00,79.98,80.1,79.95,80.1,63364.0,56.8237,56.9089,56.8024,56.9089,63364.0
2017-10-24 13:00:00,80.11,80.18,80.03,80.03,98890.0,56.916,56.9658,56.8592,56.8592,98890.0
2017-10-24 13:30:00,80.04,80.04,79.95,79.98,44542.0,56.8663,56.8663,56.8024,56.8237,44542.0
2017-10-24 14:00:00,79.97,80.15,79.96,80.14,80921.0,56.8166,56.9444,56.8095,56.9373,80921.0
2017-10-24 14:30:00,80.14,80.26,80.07,80.23,99689.0,56.9373,57.0226,56.8876,57.0013,99689.0
2017-10-24 15:00:00,80.23,80.24,80.06,80.19,129707.0,57.0013,57.0084,56.8805,56.9729,129707.0
2017-10-24 15:30:00,80.19,80.42,80.18,80.35,232505.0,56.9729,57.1363,56.9658,57.0865,232505.0
2017-10-25 09:30:00,80.08,80.08,78.85,78.92,178699.0,56.8947,56.8947,56.0208,56.0706,178699.0
2017-10-25 10:00:00,78.91,79.08,78.72,78.97,134783.0,56.0635,56.1842,55.9285,56.1061,134783.0
2017-10-25 10:30:00,78.98,79.02,78.75,78.87,159917.0,56.1132,56.1416,55.9498,56.035,159917.0
2017-10-25 11:00:00,78.88,79.47,78.82,79.28,188796.0,56.0421,56.4613,55.9995,56.3263,188796.0
2017-10-25 11:30:00,79.29,79.35,79.12,79.28,80354.0,56.3334,56.3761,56.2127,56.3263,80354.0
2017-10-25 12:00:00,79.3,79.37,79.19,79.28,76475.0,56.3405,56.3903,56.2624,56.3263,76475.0
2017-10-25 12:30:00,79.28,79.31,79.13,79.28,84256.0,56.3263,56.3476,56.2198,56.3263,84256.0
2017-10-25 13:00:00,79.28,79.41,79.21,79.36,63315.0,56.3263,56.4187,56.2766,56.3832,63315.0
2017-10-25 13:30:00,79.37,79.51,79.26,79.42,90127.0,56.3903,56.4897,56.3121,56.4258,90127.0
2017-10-25 14:00:00,79.41,79.58,79.4,79.53,105871.0,56.4187,56.5395,56.4116,56.504,105871.0
2017-10-25 14:30:00,79.54,79.6,79.41,79.59,123003.0,56.5111,56.5537,56.4187,56.5466,123003.0
2017-10-25 15:00:00,79.59,79.74,79.53,79.72,123647.0,56.5466,56.6532,56.504,56.6389,123647.0
2017-10-25 15:30:00,79.71,79.72,79.49,79.66,261478.0,56.6318,56.6389,56.4755,56.5963,261478.0
2017-10-26 09:30:00,79.99,80.31,79.85,80.26,143527.0,56.8308,57.0581,56.7313,57.0226,143527.0
2017-10-26 10:00:00,80.24,80.24,79.84,79.95,139688.0,57.0084,57.0084,56.7242,56.8024,139688.0
2017-10-26 10:30:00,79.94,80.06,79.83,79.97,94965.0,56.7952,56.8805,56.7171,56.8166,94965.0
2017-10-26 11:00:00,79.98,79.99,79.67,79.67,91888.0,56.8237,56.8308,56.6034,56.6034,91888.0
2017-10-26 11:30:00,79.68,79.89,79.61,79.88,108809.0,56.6105,56.7597,56.5608,56.7526,108809.0
2017-10-26 12:00:00,79.88,80.07,79.78,80.02,85819.0,56.7526,56.8876,56.6816,56.8521,85819.0
2017-10-26 12:30:00,80.02,80.03,79.74,79.81,57620.0,56.8521,56.8592,56.6532,56.7029,57620.0
2017-10-26 13:00:00,79.81,80.26,79.73,80.26,142158.0,56.7029,57.0226,56.646,57.0226,142158.0
2017-10-26 13:30:00,80.27,80.35,79.95,80.08,348457.0,57.0297,57.0865,56.8024,56.8947,348457.0
2017-10-26 14:00:00,80.09,80.25,80.07,80.15,118306.0,56.9018,57.0155,56.8876,56.9444,118306.0
2017-10-26 14:30:00,80.15,80.4,80.13,80.37,228583.0,56.9444,57.1221,56.9302,57.1008,228583.0
2017-10-26 15:00:00,80.36,80.94,80.34,80.68,667482.0,57.0936,57.5057,57.0794,57.321,667482.0
2017-10-26 15:30:00,80.68,80.73,80.4,80.42,632677.0,57.321,57.3565,57.1221,57.1363,632677.0
2017-10-27 09:30:00,80.18,80.4,79.81,79.89,127466.0,56.9658,57.1221,56.7029,56.7597,127466.0
2017-10-27 10:00:00,79.88,80.56,79.88,80.43,201243.0,56.7526,57.2357,56.7526,57.1434,201243.0
2017-10-27 10:30:00,80.43,80.7,80.38,80.43,162615.0,57.1434,57.3352,57.1079,57.1434,162615.0
2017-10-27 11:00:00,80.45,80.74,80.38,80.7,117516.0,57.1576,57.3636,57.1079,57.3352,117516.0
2017-10-27 11:30:00,80.69,80.7,80.36,80.53,117229.0,57.3281,57.3352,57.0936,57.2144,117229.0
2017-10-27 12:00:00,80.54,80.67,80.45,80.51,130201.0,57.2215,57.3139,57.1576,57.2002,130201.0
2017-10-27 12:30:00,80.5,80.58,80.43,80.5,97416.0,57.1931,57.25,57.1434,57.1931,97416.0
2017-10-27 13:00:00,80.5,80.51,80.36,80.39,76963.0,57.1931,57.2002,57.0936,57.115,76963.0
2017-10-27 13:30:00,80.39,80.42,80.26,80.41,60996.0,57.115,57.1363,57.0226,57.1292,60996.0
2017-10-27 14:00:00,80.41,80.54,80.38,80.5,63613.0,57.1292,57.2215,57.1079,57.1931,63613.0
2017-10-27 14:30:00,80.49,80.52,80.37,80.45,75201.0,57.186,57.2073,57.1008,57.1576,75201.0
2017-10-27 15:00:00,80.45,80.6,80.41,80.55,112413.0,57.1576,57.2642,57.1292,57.2286,112413.0
2017-10-27 15:30:00,80.54,80.56,80.31,80.51,373695.0,57.2215,57.2357,57.0581,57.2002,373695.0
2017-10-30 09:30:00,81.0,81.4,80.35,80.98,141504.0,57.5483,57.8325,57.0865,57.5341,141504.0
2017-10-30 10:00:00,80.98,81.36,80.92,81.25,202682.0,57.5341,57.8041,57.4915,57.726,202682.0
2017-10-30 10:30:00,81.21,82.05,81.2,81.83,268791.0,57.6975,58.2943,57.6904,58.138,268791.0
2017-10-30 11:00:00,81.84,81.92,81.03,81.22,155990.0,58.1451,58.202,57.5697,57.7047,155990.0
2017-10-30 11:30:00,81.24,81.57,81.16,81.49,131919.0,57.7189,57.9533,57.662,57.8965,131919.0
2017-10-30 12:00:00,81.47,81.64,81.39,81.52,81266.0,57.8823,58.0031,57.8254,57.9178,81266.0
2017-10-30 12:30:00,81.52,81.56,81.29,81.43,69131.0,57.9178,57.9462,57.7544,57.8539,69131.0
2017-10-30 13:00:00,81.4,81.51,81.36,81.49,68634.0,57.8325,57.9107,57.8041,57.8965,68634.0
2017-10-30 13:30:00,81.46,81.55,81.36,81.36,91804.0,57.8752,57.9391,57.8041,57.8041,91804.0
2017-10-30 14:00:00,81.36,81.5,81.29,81.47,96269.0,57.8041,57.9036,57.7544,57.8823,96269.0
2017-10-30 14:30:00,81.48,81.5,81.36,81.45,120441.0,57.8894,57.9036,57.8041,57.8681,120441.0
2017-10-30 15:00:00,81.46,81.47,81.35,81.43,120154.0,57.8752,57.8823,57.797,57.8539,120154.0
2017-10-30 15:30:00,81.43,81.5,81.37,81.44,347102.0,57.8539,57.9036,57.8112,57.861,347102.0
2017-10-31 09:30:00,81.55,82.13,81.37,81.84,174892.0,57.9391,58.3512,57.8112,58.1451,174892.0
2017-10-31 10:00:00,81.84,82.12,81.6,81.95,185940.0,58.1451,58.3441,57.9746,58.2233,185940.0
2017-10-31 10:30:00,81.95,82.1,81.79,81.88,153940.0,58.2233,58.3299,58.1096,58.1736,153940.0
2017-10-31 11:00:00,81.89,82.12,81.84,82.0,87576.0,58.1807,58.3441,58.1451,58.2588,87576.0
2017-10-31 11:30:00,82.01,82.03,81.71,81.84,86215.0,58.2659,58.2801,58.0528,58.1451,86215.0
2017-10-31 12:00:00,81.86,81.92,81.75,81.75,60397.0,58.1594,58.202,58.0812,58.0812,60397.0
2017-10-31 12:30:00,81.76,81.81,81.46,81.63,98440.0,58.0883,58.1238,57.8752,57.9959,98440.0
2017-10-31 13:00:00,81.65,81.83,81.64,81.79,65227.0,58.0102,58.138,58.0031,58.1096,65227.0
2017-10-31 13:30:00,81.78,81.8,81.54,81.55,71148.0,58.1025,58.1167,57.932,57.9391,71148.0
2017-10-31 14:00:00,81.55,81.55,81.25,81.36,128601.0,57.9391,57.9391,57.726,57.8041,128601.0
2017-10-31 14:30:00,81.36,81.41,81.27,81.36,135421.0,57.8041,57.8396,57.7402,57.8041,135421.0
2017-10-31 15:00:00,81.36,81.43,81.22,81.26,211329.0,57.8041,57.8539,57.7047,57.7331,211329.0
2017-10-31 15:30:00,81.26,81.26,81.05,81.16,506192.0,57.7331,57.7331,57.5839,57.662,506192.0
2017-11-01 09:30:00,81.41,81.41,80.56,80.72,149373.0,57.8396,57.8396,57.2357,57.3494,149373.0
2017-11-01 10:00:00,80.72,80.91,80.48,80.6,193475.0,57.3494,57.4844,57.1789,57.2642,193475.0
2017-11-01 10:30:00,80.58,80.96,80.55,80.95,105264.0,57.25,57.5199,57.2286,57.5128,105264.0
2017-11-01 11:00:00,80.94,80.97,80.49,80.6,94645.0,57.5057,57.527,57.186,57.2642,94645.0
2017-11-01 11:30:00,80.6,80.61,80.45,80.55,85830.0,57.2642,57.2713,57.1576,57.2286,85830.0
2017-11-01 12:00:00,80.55,80.69,80.51,80.62,66054.0,57.2286,57.3281,57.2002,57.2784,66054.0
2017-11-01 12:30:00,80.63,80.67,80.47,80.62,70016.0,57.2855,57.3139,57.1718,57.2784,70016.0
2017-11-01 13:00:00,80.61,80.78,80.57,80.59,98447.0,57.2713,57.392,57.2428,57.2571,98447.0
2017-11-01 13:30:00,80.59,80.81,80.49,80.81,84454.0,57.2571,57.4134,57.186,57.4134,84454.0
2017-11-01 14:00:00,80.81,81.12,80.47,80.52,111350.0,57.4134,57.6336,57.1718,57.2073,111350.0
2017-11-01 14:30:00,80.53,80.66,80.51,80.54,94519.0,57.2144,57.3068,57.2002,57.2215,94519.0
2017-11-01 15:00:00,80.54,80.67,80.51,80.59,104122.0,57.2215,57.3139,57.2002,57.2571,104122.0
2017-11-01 15:30:00,80.59,80.61,80.43,80.5,326535.0,57.2571,57.2713,57.1434,57.1931,326535.0
2017-11-02 09:30:00,80.67,80.9,80.33,80.48,98033.0,57.3139,57.4773,57.0723,57.1789,98033.0
2017-11-02 10:00:00,80.47,80.53,80.01,80.05,193413.0,57.1718,57.2144,56.845,56.8734,193413.0
2017-11-02 10:30:00,80.04,80.28,80.03,80.23,66688.0,56.8663,57.0368,56.8592,57.0013,66688.0
2017-11-02 11:00:00,80.24,80.47,80.18,80.43,132914.0,57.0084,57.1718,56.9658,57.1434,132914.0
2017-11-02 11:30:00,80.44,80.72,80.43,80.55,73943.0,57.1505,57.3494,57.1434,57.2286,73943.0
2017-11-02 12:00:00,80.55,80.67,80.45,80.45,98306.0,57.2286,57.3139,57.1576,57.1576,98306.0
2017-11-02 12:30:00,80.46,80.64,80.23,80.63,121089.0,57.1647,57.2926,57.0013,57.2855,121089.0
2017-11-02 13:00:00,80.63,80.88,80.6,80.69,121429.0,57.2855,57.4631,57.2642,57.3281,121429.0
2017-11-02 13:30:00,80.69,80.73,80.5,80.63,81264.0,57.3281,57.3565,57.1931,57.2855,81264.0
2017-11-02 14:00:00,80.64,80.76,80.51,80.7,97164.0,57.2926,57.3778,57.2002,57.3352,97164.0
2017-11-02 14:30:00,80.7,80.7,80.52,80.66,98055.0,57.3352,57.3352,57.2073,57.3068,98055.0
2017-11-02 15:00:00,80.65,80.76,80.55,80.75,101385.0,57.2997,57.3778,57.2286,57.3707,101385.0
2017-11-02 15:30:00,80.75,80.91,80.64,80.83,319336.0,57.3707,57.4844,57.2926,57.4276,319336.0
2017-11-03 09:30:00,80.68,81.3,80.68,81.02,108892.0,57.321,57.7615,57.321,57.5626,108892.0
2017-11-03 10:00:00,81.0,81.26,80.86,81.09,93122.0,57.5483,57.7331,57.4489,57.6123,93122.0
2017-11-03 10:30:00,81.1,81.1,80.67,80.77,104352.0,57.6194,57.6194,57.3139,57.3849,104352.0
2017-11-03 11:00:00,80.78,80.99,80.72,80.92,83803.0,57.392,57.5412,57.3494,57.4915,83803.0
2017-11-03 11:30:00,80.93,81.1,80.82,80.83,124129.0,57.4986,57.6194,57.4205,57.4276,124129.0
2017-11-03 12:00:00,80.82,80.92,80.75,80.77,112099.0,57.4205,57.4915,57.3707,57.3849,112099.0
2017-11-03 12:30:00,80.77,80.86,80.73,80.76,59274.0,57.3849,57.4489,57.3565,57.3778,59274.0
2017-11-03 13:00:00,80.76,80.85,80.7,80.76,87282.0,57.3778,57.4418,57.3352,57.3778,87282.0
2017-11-03 13:30:00,80.75,80.75,80.58,80.6,155134.0,57.3707,57.3707,57.25,57.2642,155134.0
2017-11-03 14:00:00,80.59,80.7,80.53,80.59,126575.0,57.2571,57.3352,57.2144,57.2571,126575.0
2017-11-03 14:30:00,80.59,80.65,80.47,80.49,139285.0,57.2571,57.2997,57.1718,57.186,139285.0
2017-11-03 15:00:00,80.49,80.8,80.48,80.73,185987.0,57.186,57.4063,57.1789,57.3565,185987.0
2017-11-03 15:30:00,80.73,80.75,80.51,80.67,380033.0,57.3565,57.3707,57.2002,57.3139,380033.0
2017-11-06 09:30:00,80.67,80.77,80.13,80.46,133703.0,57.3139,57.3849,56.9302,57.1647,133703.0
2017-11-06 10:00:00,80.48,80.71,80.45,80.54,93105.0,57.1789,57.3423,57.1576,57.2215,93105.0
2017-11-06 10:30:00,80.56,80.72,80.43,80.67,50461.0,57.2357,57.3494,57.1434,57.3139,50461.0
2017-11-06 11:00:00,80.67,80.76,80.57,80.68,64228.0,57.3139,57.3778,57.2428,57.321,64228.0
2017-11-06 11:30:00,80.66,80.72,80.62,80.71,43066.0,57.3068,57.3494,57.2784,57.3423,43066.0
2017-11-06 12:00:00,80.71,80.78,80.57,80.63,40598.0,57.3423,57.392,57.2428,57.2855,40598.0
2017-11-06 12:30:00,80.62,80.74,80.58,80.63,53953.0,57.2784,57.3636,57.25,57.2855,53953.0
2017-11-06 13:00:00,80.63,80.71,80.53,80.55,36250.0,57.2855,57.3423,57.2144,57.2286,36250.0
2017-11-06 13:30:00,80.56,80.65,80.52,80.63,43405.0,57.2357,57.2997,57.2073,57.2855,43405.0
2017-11-06 14:00:00,80.63,80.69,80.49,80.65,74344.0,57.2855,57.3281,57.186,57.2997,74344.0
2017-11-06 14:30:00,80.64,80.66,80.49,80.58,75288.0,57.2926,57.3068,57.186,57.25,75288.0
2017-11-06 15:00:00,80.59,80.75,80.5,80.74,117513.0,57.2571,57.3707,57.1931,57.3636,117513.0
2017-11-06 15:30:00,80.73,80.78,80.52,80.58,235860.0,57.3565,57.392,57.2073,57.25,235860.0
2017-11-07 09:30:00,80.74,81.02,80.35,80.97,138905.0,57.3636,57.5626,57.0865,57.527,138905.0
2017-11-07 10:00:00,80.98,81.04,80.81,80.95,78903.0,57.5341,57.5768,57.4134,57.5128,78903.0
2017-11-07 10:30:00,80.95,81.16,80.9,81.11,121933.0,57.5128,57.662,57.4773,57.6265,121933.0
2017-11-07 11:00:00,81.12,81.33,81.09,81.26,90701.0,57.6336,57.7828,57.6123,57.7331,90701.0
2017-11-07 11:30:00,81.25,81.44,81.19,81.41,86000.0,57.726,57.861,57.6833,57.8396,86000.0
2017-11-07 12:00:00,81.4,81.55,81.32,81.48,48177.0,57.8325,57.9391,57.7757,57.8894,48177.0
2017-11-07 12:30:00,81.49,81.52,81.41,81.47,53209.0,57.8965,57.9178,57.8396,57.8823,53209.0
2017-11-07 13:00:00,81.48,81.62,81.41,81.41,52479.0,57.8894,57.9888,57.8396,57.8396,52479.0
2017-11-07 13:30:00,81.42,81.54,81.42,81.47,27338.0,57.8467,57.932,57.8467,57.8823,27338.0
2017-11-07 14:00:00,81.46,81.52,81.31,81.37,56979.0,57.8752,57.9178,57.7686,57.8112,56979.0
2017-11-07 14:30:00,81.36,81.41,81.28,81.37,67038.0,57.8041,57.8396,57.7473,57.8112,67038.0
2017-11-07 15:00:00,81.38,81.51,81.34,81.42,92952.0,57.8183,57.9107,57.7899,57.8467,92952.0
2017-11-07 15:30:00,81.42,81.47,81.33,81.39,244219.0,57.8467,57.8823,57.7828,57.8254,244219.0
2017-11-08 09:30:00,81.39,81.61,81.25,81.27,136585.0,57.8254,57.9817,57.726,57.7402,136585.0
2017-11-08 10:00:00,81.28,81.44,81.14,81.21,80788.0,57.7473,57.861,57.6478,57.6975,80788.0
2017-11-08 10:30:00,81.19,81.19,80.89,80.98,142309.0,57.6833,57.6833,57.4702,57.5341,142309.0
2017-11-08 11:00:00,80.98,81.02,80.58,80.69,133921.0,57.5341,57.5626,57.25,57.3281,133921.0
2017-11-08 11:30:00,80.7,80.71,80.46,80.47,101846.0,57.3352,57.3423,57.1647,57.1718,101846.0
2017-11-08 12:00:00,80.47,80.54,80.33,80.54,57271.0,57.1718,57.2215,57.0723,57.2215,57271.0
2017-11-08 12:30:00,80.54,80.76,80.54,80.71,38905.0,57.2215,57.3778,57.2215,57.3423,38905.0
2017-11-08 13:00:00,80.71,80.86,80.65,80.84,52807.0,57.3423,57.4489,57.2997,57.4347,52807.0
2017-11-08 13:30:00,80.84,81.03,80.83,81.03,70490.0,57.4347,57.5697,57.4276,57.5697,70490.0
2017-11-08 14:00:00,81.04,81.11,80.92,81.1,76951.0,57.5768,57.6265,57.4915,57.6194,76951.0
2017-11-08 14:30:00,81.09,81.21,81.07,81.18,89692.0,57.6123,57.6975,57.5981,57.6762,89692.0
2017-11-08 15:00:00,81.18,81.19,81.02,81.09,86132.0,57.6762,57.6833,57.5626,57.6123,86132.0
2017-11-08 15:30:00,81.1,81.17,80.87,80.89,237260.0,57.6194,57.6691,57.456,57.4702,237260.0
2017-11-09 09:30:00,80.72,81.26,80.47,81.17,123064.0,57.3494,57.7331,57.1718,57.6691,123064.0
2017-11-09 10:00:00,81.21,81.35,81.11,81.18,63773.0,57.6975,57.797,57.6265,57.6762,63773.0
2017-11-09 10:30:00,81.19,81.21,80.74,80.8,70612.0,57.6833,57.6975,57.3636,57.4063,70612.0
2017-11-09 11:00:00,80.79,80.99,80.79,80.99,60263.0,57.3991,57.5412,57.3991,57.5412,60263.0
2017-11-09 11:30:00,81.0,81.19,80.92,81.19,65401.0,57.5483,57.6833,57.4915,57.6833,65401.0
2017-11-09 12:00:00,81.16,81.18,81.02,81.12,77618.0,57.662,57.6762,57.5626,57.6336,77618.0
2017-11-09 12:30:00,81.12,81.21,80.95,81.02,73212.0,57.6336,57.6975,57.5128,57.5626,73212.0
2017-11-09 13:00:00,81.03,81.22,81.01,81.21,39549.0,57.5697,57.7047,57.5555,57.6975,39549.0
2017-11-09 13:30:00,81.22,81.34,81.12,81.15,53705.0,57.7047,57.7899,57.6336,57.6549,53705.0
2017-11-09 14:00:00,81.14,81.22,81.14,81.2,70207.0,57.6478,57.7047,57.6478,57.6904,70207.0
2017-11-09 14:30:00,81.2,81.21,81.04,81.19,66073.0,57.6904,57.6975,57.5768,57.6833,66073.0
2017-11-09 15:00:00,81.2,81.35,81.16,81.34,71309.0,57.6904,57.797,57.662,57.7899,71309.0
2017-11-09 15:30:00,81.34,81.36,81.22,81.26,205058.0,57.7899,57.8041,57.7047,57.7331,205058.0
2017-11-10 09:30:00,80.8,81.05,80.63,80.72,84886.0,57.4063,57.5839,57.2855,57.3494,84886.0
2017-11-10 10:00:00,80.73,80.86,80.69,80.77,77354.0,57.3565,57.4489,57.3281,57.3849,77354.0
2017-11-10 10:30:00,80.75,80.89,80.73,80.86,40543.0,57.3707,57.4702,57.3565,57.4489,40543.0
2017-11-10 11:00:00,80.88,80.9,80.75,80.77,243564.0,57.4631,57.4773,57.3707,57.3849,243564.0
2017-11-10 11:30:00,80.78,80.84,80.71,80.79,32224.0,57.392,57.4347,57.3423,57.3991,32224.0
2017-11-10 12:00:00,80.8,80.96,80.76,80.96,45268.0,57.4063,57.5199,57.3778,57.5199,45268.0
2017-11-10 12:30:00,80.96,80.96,80.87,80.89,27618.0,57.5199,57.5199,57.456,57.4702,27618.0
2017-11-10 13:00:00,80.89,80.96,80.82,80.92,40157.0,57.4702,57.5199,57.4205,57.4915,40157.0
2017-11-10 13:30:00,80.92,81.01,80.88,81.01,32862.0,57.4915,57.5555,57.4631,57.5555,32862.0
2017-11-10 14:00:00,81.01,81.08,80.97,81.02,72189.0,57.5555,57.6052,57.527,57.5626,72189.0
2017-11-10 14:30:00,81.03,81.07,80.85,80.89,94515.0,57.5697,57.5981,57.4418,57.4702,94515.0
2017-11-10 15:00:00,80.89,80.97,80.87,80.93,62935.0,57.4702,57.527,57.456,57.4986,62935.0
2017-11-10 15:30:00,80.94,80.99,80.75,80.81,234986.0,57.5057,57.5412,57.3707,57.4134,234986.0
2017-11-13 09:30:00,81.0,81.28,80.93,81.23,164471.0,57.5483,57.7473,57.4986,57.7118,164471.0
2017-11-13 10:00:00,81.22,81.37,81.07,81.37,241422.0,57.7047,57.8112,57.5981,57.8112,241422.0
2017-11-13 10:30:00,81.39,81.4,81.27,81.35,66262.0,57.8254,57.8325,57.7402,57.797,66262.0
2017-11-13 11:00:00,81.34,81.42,81.33,81.38,42152.0,57.7899,57.8467,57.7828,57.8183,42152.0
2017-11-13 11:30:00,81.39,81.68,81.38,81.61,61473.0,57.8254,58.0315,57.8183,57.9817,61473.0
2017-11-13 12:00:00,81.62,81.7,81.51,81.7,30583.0,57.9888,58.0457,57.9107,58.0457,30583.0
2017-11-13 12:30:00,81.7,81.82,81.66,81.78,40346.0,58.0457,58.1309,58.0173,58.1025,40346.0
2017-11-13 13:00:00,81.78,81.81,81.63,81.71,41446.0,58.1025,58.1238,57.9959,58.0528,41446.0
2017-11-13 13:30:00,81.7,81.77,81.63,81.74,36785.0,58.0457,58.0954,57.9959,58.0741,36785.0
2017-11-13 14:00:00,81.76,81.81,81.69,81.71,50100.0,58.0883,58.1238,58.0386,58.0528,50100.0
2017-11-13 14:30:00,81.72,81.8,81.67,81.79,46798.0,58.0599,58.1167,58.0244,58.1096,46798.0
2017-11-13 15:00:00,81.78,81.86,81.73,81.8,94199.0,58.1025,58.1594,58.067,58.1167,94199.0
2017-11-13 15:30:00,81.81,81.89,81.73,81.85,205574.0,58.1238,58.1807,58.067,58.1523,205574.0
2017-11-14 09:30:00,81.67,82.01,81.55,81.94,101814.0,58.0244,58.2659,57.9391,58.2162,101814.0
2017-11-14 10:00:00,81.94,82.38,81.87,82.36,146437.0,58.2162,58.5288,58.1665,58.5146,146437.0
2017-11-14 10:30:00,82.37,82.73,82.31,82.7,137367.0,58.5217,58.7775,58.4791,58.7562,137367.0
2017-11-14 11:00:00,82.69,82.76,82.62,82.69,96700.0,58.749,58.7988,58.6993,58.749,96700.0
2017-11-14 11:30:00,82.69,83.04,82.69,82.96,183597.0,58.749,58.9977,58.749,58.9409,183597.0
2017-11-14 12:00:00,82.96,83.05,82.8,82.94,80287.0,58.9409,59.0048,58.8272,58.9267,80287.0
2017-11-14 12:30:00,82.95,82.95,82.85,82.92,51978.0,58.9338,58.9338,58.8627,58.9125,51978.0
2017-11-14 13:00:00,82.92,82.93,82.72,82.8,42646.0,58.9125,58.9196,58.7704,58.8272,42646.0
2017-11-14 13:30:00,82.8,82.82,82.67,82.79,65864.0,58.8272,58.8414,58.7348,58.8201,65864.0
2017-11-14 14:00:00,82.79,82.84,82.63,82.68,87608.0,58.8201,58.8556,58.7064,58.7419,87608.0
2017-11-14 14:30:00,82.67,82.8,82.65,82.7,69639.0,58.7348,58.8272,58.7206,58.7562,69639.0
2017-11-14 15:00:00,82.7,82.79,82.56,82.75,92003.0,58.7562,58.8201,58.6567,58.7917,92003.0
2017-11-14 15:30:00,82.76,82.84,82.71,82.83,261684.0,58.7988,58.8556,58.7633,58.8485,261684.0
2017-11-15 09:30:00,83.09,83.64,82.64,83.01,196341.0,59.0332,59.424,58.7135,58.9764,196341.0
2017-11-15 10:00:00,83.03,83.03,82.69,82.74,104592.0,58.9906,58.9906,58.749,58.7846,104592.0
2017-11-15 10:30:00,82.72,82.81,82.54,82.6,127369.0,58.7704,58.8343,58.6425,58.6851,127369.0
2017-11-15 11:00:00,82.61,82.62,82.11,82.11,97808.0,58.6922,58.6993,58.337,58.337,97808.0
2017-11-15 11:30:00,82.12,82.42,82.08,82.41,80160.0,58.3441,58.5572,58.3157,58.5501,80160.0
2017-11-15 12:00:00,82.41,82.54,82.38,82.48,46429.0,58.5501,58.6425,58.5288,58.5998,46429.0
2017-11-15 12:30:00,82.48,82.54,82.44,82.46,38987.0,58.5998,58.6425,58.5714,58.5856,38987.0
2017-11-15 13:00:00,82.46,82.57,82.42,82.46,69920.0,58.5856,58.6638,58.5572,58.5856,69920.0
2017-11-15 13:30:00,82.45,82.48,82.28,82.38,48588.0,58.5785,58.5998,58.4578,58.5288,48588.0
2017-11-15 14:00:00,82.37,82.5,82.29,82.45,57333.0,58.5217,58.6141,58.4649,58.5785,57333.0
2017-11-15 14:30:00,82.45,82.49,82.36,82.37,80427.0,58.5785,58.607,58.5146,58.5217,80427.0
2017-11-15 15:00:00,82.37,82.4,82.32,82.36,94573.0,58.5217,58.543,58.4862,58.5146,94573.0
2017-11-15 15:30:00,82.37,82.37,82.17,82.23,251603.0,58.5217,58.5217,58.3796,58.4222,251603.0
2017-11-16 09:30:00,82.14,82.28,81.9,81.91,106840.0,58.3583,58.4578,58.1878,58.1949,106840.0
2017-11-16 10:00:00,81.9,82.04,81.7,81.84,61479.0,58.1878,58.2872,58.0457,58.1451,61479.0
2017-11-16 10:30:00,81.84,82.22,81.82,82.14,85420.0,58.1451,58.4151,58.1309,58.3583,85420.0
2017-11-16 11:00:00,82.15,82.15,81.91,81.97,68549.0,58.3654,58.3654,58.1949,58.2375,68549.0
2017-11-16 11:30:00,81.97,82.1,81.92,82.0,44159.0,58.2375,58.3299,58.202,58.2588,44159.0
2017-11-16 12:00:00,82.0,82.14,82.0,82.06,38697.0,58.2588,58.3583,58.2588,58.3015,38697.0
2017-11-16 12:30:00,82.07,82.08,81.91,81.93,48703.0,58.3086,58.3157,58.1949,58.2091,48703.0
2017-11-16 13:00:00,81.94,82.09,81.93,82.02,40797.0,58.2162,58.3228,58.2091,58.273,40797.0
2017-11-16 13:30:00,82.03,82.05,81.99,82.02,39673.0,58.2801,58.2943,58.2517,58.273,39673.0
2017-11-16 14:00:00,82.02,82.19,82.0,82.07,56256.0,58.273,58.3938,58.2588,58.3086,56256.0
2017-11-16 14:30:00,82.06,82.14,81.99,82.01,58879.0,58.3015,58.3583,58.2517,58.2659,58879.0
2017-11-16 15:00:00,82.01,82.05,81.95,81.97,75835.0,58.2659,58.2943,58.2233,58.2375,75835.0
2017-11-16 15:30:00,81.96,81.98,81.87,81.96,193962.0,58.2304,58.2446,58.1665,58.2304,193962.0
2017-11-17 09:30:00,81.66,82.0,81.56,81.57,212998.0,58.0173,58.2588,57.9462,57.9533,212998.0
2017-11-17 10:00:00,81.56,81.71,81.53,81.58,69739.0,57.9462,58.0528,57.9249,57.9604,69739.0
2017-11-17 10:30:00,81.58,81.58,81.34,81.48,51262.0,57.9604,57.9604,57.7899,57.8894,51262.0
2017-11-17 11:00:00,81.46,81.55,81.38,81.48,61628.0,57.8752,57.9391,57.8183,57.8894,61628.0
2017-11-17 11:30:00,81.46,81.5,81.3,81.32,54838.0,57.8752,57.9036,57.7615,57.7757,54838.0
2017-11-17 12:00:00,81.32,81.51,81.29,81.45,52183.0,57.7757,57.9107,57.7544,57.8681,52183.0
2017-11-17 12:30:00,81.49,81.54,81.44,81.47,46150.0,57.8965,57.932,57.861,57.8823,46150.0
2017-11-17 13:00:00,81.46,81.49,81.39,81.4,43167.0,57.8752,57.8965,57.8254,57.8325,43167.0
2017-11-17 13:30:00,81.41,81.54,81.38,81.51,59405.0,57.8396,57.932,57.8183,57.9107,59405.0
2017-11-17 14:00:00,81.49,81.52,81.41,81.41,67786.0,57.8965,57.9178,57.8396,57.8396,67786.0
2017-11-17 14:30:00,81.42,81.47,81.33,81.39,71337.0,57.8467,57.8823,57.7828,57.8254,71337.0
2017-11-17 15:00:00,81.4,81.45,81.3,81.33,65845.0,57.8325,57.8681,57.7615,57.7828,65845.0
2017-11-17 15:30:00,81.32,81.39,81.25,81.32,291606.0,57.7757,57.8254,57.726,57.7757,291606.0
2017-11-20 09:30:00,81.4,81.52,81.19,81.25,95272.0,57.8325,57.9178,57.6833,57.726,95272.0
2017-11-20 10:00:00,81.23,81.24,81.1,81.16,58391.0,57.7118,57.7189,57.6194,57.662,58391.0
2017-11-20 10:30:00,81.17,81.25,81.12,81.19,63744.0,57.6691,57.726,57.6336,57.6833,63744.0
2017-11-20 11:00:00,81.19,81.35,81.18,81.22,63289.0,57.6833,57.797,57.6762,57.7047,63289.0
2017-11-20 11:30:00,81.22,81.24,81.12,81.18,52358.0,57.7047,57.7189,57.6336,57.6762,52358.0
2017-11-20 12:00:00,81.18,81.24,81.12,81.21,46691.0,57.6762,57.7189,57.6336,57.6975,46691.0
2017-11-20 12:30:00,81.22,81.36,81.18,81.28,55647.0,57.7047,57.8041,57.6762,57.7473,55647.0
2017-11-20 13:00:00,81.27,81.33,81.26,81.31,40952.0,57.7402,57.7828,57.7331,57.7686,40952.0
2017-11-20 13:30:00,81.31,81.32,81.25,81.29,47392.0,57.7686,57.7757,57.726,57.7544,47392.0
2017-11-20 14:00:00,81.29,81.29,81.22,81.26,47064.0,57.7544,57.7544,57.7047,57.7331,47064.0
2017-11-20 14:30:00,81.25,81.33,81.22,81.32,95943.0,57.726,57.7828,57.7047,57.7757,95943.0
2017-11-20 15:00:00,81.32,81.33,81.23,81.24,70385.0,57.7757,57.7828,57.7118,57.7189,70385.0
2017-11-20 15:30:00,81.24,81.25,81.1,81.16,179031.0,57.7189,57.726,57.6194,57.662,179031.0
2017-11-21 09:30:00,81.19,81.5,81.12,81.13,131442.0,57.6833,57.9036,57.6336,57.6407,131442.0
2017-11-21 10:00:00,81.13,81.32,81.01,81.22,150303.0,57.6407,57.7757,57.5555,57.7047,150303.0
2017-11-21 10:30:00,81.24,81.39,81.19,81.31,55283.0,57.7189,57.8254,57.6833,57.7686,55283.0
2017-11-21 11:00:00,81.32,81.48,81.31,81.4,63570.0,57.7757,57.8894,57.7686,57.8325,63570.0
2017-11-21 11:30:00,81.41,81.44,81.32,81.42,49303.0,57.8396,57.861,57.7757,57.8467,49303.0
2017-11-21 12:00:00,81.42,81.49,81.38,81.45,61483.0,57.8467,57.8965,57.8183,57.8681,61483.0
2017-11-21 12:30:00,81.45,81.47,81.28,81.32,61035.0,57.8681,57.8823,57.7473,57.7757,61035.0
2017-11-21 13:00:00,81.31,81.38,81.27,81.37,44993.0,57.7686,57.8183,57.7402,57.8112,44993.0
2017-11-21 13:30:00,81.37,81.44,81.31,81.39,70530.0,57.8112,57.861,57.7686,57.8254,70530.0
2017-11-21 14:00:00,81.39,81.54,81.36,81.42,66666.0,57.8254,57.932,57.8041,57.8467,66666.0
2017-11-21 14:30:00,81.42,81.49,81.39,81.41,61505.0,57.8467,57.8965,57.8254,57.8396,61505.0
2017-11-21 15:00:00,81.42,81.42,81.31,81.33,151985.0,57.8467,57.8467,57.7686,57.7828,151985.0
2017-11-21 15:30:00,81.33,81.49,81.31,81.39,354035.0,57.7828,57.8965,57.7686,57.8254,354035.0
2017-11-22 09:30:00,81.94,82.13,81.69,81.94,302222.0,58.2162,58.3512,58.0386,58.2162,302222.0
2017-11-22 10:00:00,81.95,81.95,81.62,81.69,91859.0,58.2233,58.2233,57.9888,58.0386,91859.0
2017-11-22 10:30:00,81.69,81.75,81.55,81.75,126690.0,58.0386,58.0812,57.9391,58.0812,126690.0
2017-11-22 11:00:00,81.76,81.83,81.7,81.81,69951.0,58.0883,58.138,58.0457,58.1238,69951.0
2017-11-22 11:30:00,81.82,81.9,81.74,81.89,63599.0,58.1309,58.1878,58.0741,58.1807,63599.0
2017-11-22 12:00:00,81.87,81.93,81.85,81.93,29262.0,58.1665,58.2091,58.1523,58.2091,29262.0
2017-11-22 12:30:00,81.92,81.92,81.85,81.86,34830.0,58.202,58.202,58.1523,58.1594,34830.0
2017-11-22 13:00:00,81.87,81.92,81.85,81.89,33295.0,58.1665,58.202,58.1523,58.1807,33295.0
2017-11-22 13:30:00,81.89,81.93,81.87,81.89,38145.0,58.1807,58.2091,58.1665,58.1807,38145.0
2017-11-22 14:00:00,81.89,82.04,81.87,82.02,73259.0,58.1807,58.2872,58.1665,58.273,73259.0
2017-11-22 14:30:00,82.02,82.04,81.9,82.02,62859.0,58.273,58.2872,58.1878,58.273,62859.0
2017-11-22 15:00:00,82.01,82.11,81.98,82.04,106244.0,58.2659,58.337,58.2446,58.2872,106244.0
2017-11-22 15:30:00,82.03,82.2,82.03,82.15,246169.0,58.2801,58.4009,58.2801,58.3654,246169.0
2017-11-24 09:30:00,82.43,82.72,82.17,82.59,127246.0,58.5643,58.7704,58.3796,58.678,127246.0
2017-11-24 10:00:00,82.57,82.59,82.39,82.54,75528.0,58.6638,58.678,58.5359,58.6425,75528.0
2017-11-24 10:30:00,82.52,82.53,82.22,82.23,61116.0,58.6283,58.6354,58.4151,58.4222,61116.0
2017-11-24 11:00:00,82.23,82.27,82.17,82.21,61868.0,58.4222,58.4507,58.3796,58.408,61868.0
2017-11-24 11:30:00,82.19,82.25,82.09,82.11,51703.0,58.3938,58.4364,58.3228,58.337,51703.0
2017-11-24 12:00:00,82.11,82.18,82.1,82.14,54114.0,58.337,58.3867,58.3299,58.3583,54114.0
2017-11-24 12:30:00,82.14,82.29,82.13,82.18,132412.0,58.3583,58.4649,58.3512,58.3867,132412.0
2017-11-27 09:30:00,82.3,82.66,82.1,82.66,90445.0,58.472,58.7277,58.3299,58.7277,90445.0
2017-11-27 10:00:00,82.66,82.73,82.53,82.61,124610.0,58.7277,58.7775,58.6354,58.6922,124610.0
2017-11-27 10:30:00,82.61,82.75,82.55,82.73,71849.0,58.6922,58.7917,58.6496,58.7775,71849.0
2017-11-27 11:00:00,82.73,82.99,82.72,82.93,120748.0,58.7775,58.9622,58.7704,58.9196,120748.0
2017-11-27 11:30:00,82.94,83.13,82.93,83.05,120937.0,58.9267,59.0617,58.9196,59.0048,120937.0
2017-11-27 12:00:00,83.05,83.07,82.91,82.95,38367.0,59.0048,59.019,58.9054,58.9338,38367.0
2017-11-27 12:30:00,82.95,83.08,82.93,83.04,33239.0,58.9338,59.0261,58.9196,58.9977,33239.0
2017-11-27 13:00:00,83.04,83.05,82.82,82.91,50782.0,58.9977,59.0048,58.8414,58.9054,50782.0
2017-11-27 13:30:00,82.91,82.93,82.8,82.87,48321.0,58.9054,58.9196,58.8272,58.8769,48321.0
2017-11-27 14:00:00,82.87,82.89,82.83,82.89,67516.0,58.8769,58.8911,58.8485,58.8911,67516.0
2017-11-27 14:30:00,82.88,82.95,82.82,82.92,74514.0,58.884,58.9338,58.8414,58.9125,74514.0
2017-11-27 15:00:00,82.93,83.05,82.92,83.04,124238.0,58.9196,59.0048,58.9125,58.9977,124238.0
2017-11-27 15:30:00,83.04,83.12,82.96,82.98,366756.0,58.9977,59.0546,58.9409,58.9551,366756.0
2017-11-28 09:30:00,83.07,83.57,83.06,83.56,154874.0,59.019,59.3743,59.0119,59.3672,154874.0
2017-11-28 10:00:00,83.56,83.86,83.51,83.61,112936.0,59.3672,59.5803,59.3316,59.4027,112936.0
2017-11-28 10:30:00,83.61,83.73,83.52,83.61,108839.0,59.4027,59.4879,59.3387,59.4027,108839.0
2017-11-28 11:00:00,83.61,83.63,83.58,83.6,99059.0,59.4027,59.4169,59.3814,59.3956,99059.0
2017-11-28 11:30:00,83.6,83.8,83.6,83.8,54607.0,59.3956,59.5377,59.3956,59.5377,54607.0
2017-11-28 12:00:00,83.79,83.79,83.64,83.69,51422.0,59.5306,59.5306,59.424,59.4595,51422.0
2017-11-28 12:30:00,83.66,83.74,83.63,83.67,47539.0,59.4382,59.495,59.4169,59.4453,47539.0
2017-11-28 13:00:00,83.67,83.7,83.58,83.68,91745.0,59.4453,59.4666,59.3814,59.4524,91745.0
2017-11-28 13:30:00,83.69,83.78,83.61,83.78,71434.0,59.4595,59.5235,59.4027,59.5235,71434.0
2017-11-28 14:00:00,83.77,83.78,83.66,83.7,73804.0,59.5164,59.5235,59.4382,59.4666,73804.0
2017-11-28 14:30:00,83.7,83.9,83.69,83.88,131294.0,59.4666,59.6087,59.4595,59.5945,131294.0
2017-11-28 15:00:00,83.88,83.93,83.73,83.78,171827.0,59.5945,59.63,59.4879,59.5235,171827.0
2017-11-28 15:30:00,83.78,83.95,83.64,83.95,356897.0,59.5235,59.6442,59.424,59.6442,356897.0
2017-11-29 09:30:00,83.62,83.97,83.52,83.75,212291.0,59.4098,59.6585,59.3387,59.5022,212291.0
2017-11-29 10:00:00,83.76,83.82,83.31,83.52,159190.0,59.5093,59.5519,59.1895,59.3387,159190.0
2017-11-29 10:30:00,83.56,83.86,83.52,83.72,124931.0,59.3672,59.5803,59.3387,59.4808,124931.0
2017-11-29 11:00:00,83.72,83.81,83.64,83.71,95254.0,59.4808,59.5448,59.424,59.4737,95254.0
2017-11-29 11:30:00,83.7,84.14,83.65,84.08,105020.0,59.4666,59.7792,59.4311,59.7366,105020.0
2017-11-29 12:00:00,84.08,84.34,84.08,84.16,96730.0,59.7366,59.9213,59.7366,59.7934,96730.0
2017-11-29 12:30:00,84.17,84.17,83.91,84.02,66238.0,59.8005,59.8005,59.6158,59.694,66238.0
2017-11-29 13:00:00,84.02,84.03,83.75,83.83,58353.0,59.694,59.7011,59.5022,59.559,58353.0
2017-11-29 13:30:00,83.85,84.13,83.82,83.87,144807.0,59.5732,59.7721,59.5519,59.5874,144807.0
2017-11-29 14:00:00,83.87,84.02,83.87,83.9,103005.0,59.5874,59.694,59.5874,59.6087,103005.0
2017-11-29 14:30:00,83.89,83.95,83.81,83.84,74915.0,59.6016,59.6442,59.5448,59.5661,74915.0
2017-11-29 15:00:00,83.82,84.01,83.76,83.98,112121.0,59.5519,59.6869,59.5093,59.6656,112121.0
2017-11-29 15:30:00,83.96,84.07,83.8,83.99,415977.0,59.6514,59.7295,59.5377,59.6727,415977.0
2017-11-30 09:30:00,83.39,83.71,83.14,83.52,112755.0,59.7886,60.0181,59.6094,59.8818,112755.0
2017-11-30 10:00:00,83.52,83.88,83.52,83.8,128784.0,59.8818,60.14,59.8818,60.0826,128784.0
2017-11-30 10:30:00,83.8,84.03,83.69,84.01,141139.0,60.0826,60.2475,60.0037,60.2332,141139.0
2017-11-30 11:00:00,84.01,84.01,83.76,83.87,109559.0,60.2332,60.2332,60.0539,60.1328,109559.0
2017-11-30 11:30:00,83.87,83.87,83.64,83.81,73439.0,60.1328,60.1328,59.9679,60.0898,73439.0
2017-11-30 12:00:00,83.82,84.01,83.74,83.99,79071.0,60.0969,60.2332,60.0396,60.2188,79071.0
2017-11-30 12:30:00,83.99,84.12,83.79,83.79,80882.0,60.2188,60.312,60.0754,60.0754,80882.0
2017-11-30 13:00:00,83.79,83.95,83.76,83.79,96578.0,60.0754,60.1901,60.0539,60.0754,96578.0
2017-11-30 13:30:00,83.79,83.88,83.7,83.88,66383.0,60.0754,60.14,60.0109,60.14,66383.0
2017-11-30 14:00:00,83.86,83.97,83.83,83.96,120504.0,60.1256,60.2045,60.1041,60.1973,120504.0
2017-11-30 14:30:00,83.95,84.0,83.87,84.0,102124.0,60.1901,60.226,60.1328,60.226,102124.0
2017-11-30 15:00:00,83.99,84.02,83.93,83.96,121908.0,60.2188,60.2403,60.1758,60.1973,121908.0
2017-11-30 15:30:00,83.96,84.3,83.96,84.15,423290.0,60.1973,60.4411,60.1973,60.3335,423290.0
2017-12-01 09:30:00,84.38,84.47,83.93,84.03,230288.0,60.4984,60.563,60.1758,60.2475,230288.0
2017-12-01 10:00:00,84.01,84.23,83.58,83.82,222514.0,60.2332,60.3909,59.9249,60.0969,222514.0
2017-12-01 10:30:00,83.81,83.82,83.45,83.59,128421.0,60.0898,60.0969,59.8317,59.932,128421.0
2017-12-01 11:00:00,83.6,84.06,83.54,83.72,120731.0,59.9392,60.269,59.8962,60.0252,120731.0
2017-12-01 11:30:00,83.74,84.26,83.29,83.48,126621.0,60.0396,60.4124,59.7169,59.8532,126621.0
2017-12-01 12:00:00,83.49,83.62,83.25,83.57,89715.0,59.8603,59.9535,59.6883,59.9177,89715.0
2017-12-01 12:30:00,83.57,83.59,83.24,83.39,76144.0,59.9177,59.932,59.6811,59.7886,76144.0
2017-12-01 13:00:00,83.4,83.54,83.37,83.44,58005.0,59.7958,59.8962,59.7743,59.8245,58005.0
2017-12-01 13:30:00,83.44,83.59,83.36,83.45,46960.0,59.8245,59.932,59.7671,59.8317,46960.0
2017-12-01 14:00:00,83.45,83.55,83.27,83.45,112965.0,59.8317,59.9033,59.7026,59.8317,112965.0
2017-12-01 14:30:00,83.43,83.51,83.35,83.5,79111.0,59.8173,59.8747,59.76,59.8675,79111.0
2017-12-01 15:00:00,83.5,83.5,83.29,83.32,125869.0,59.8675,59.8675,59.7169,59.7384,125869.0
2017-12-01 15:30:00,83.31,83.64,83.31,83.57,487920.0,59.7313,59.9679,59.7313,59.9177,487920.0
2017-12-04 09:30:00,83.48,83.66,83.15,83.62,143038.0,59.8532,59.9822,59.6166,59.9535,143038.0
2017-12-04 10:00:00,83.62,83.97,83.56,83.65,166601.0,59.9535,60.2045,59.9105,59.975,166601.0
2017-12-04 10:30:00,83.63,83.87,83.61,83.83,103771.0,59.9607,60.1328,59.9464,60.1041,103771.0
2017-12-04 11:00:00,83.85,83.95,83.76,83.91,102732.0,60.1184,60.1901,60.0539,60.1615,102732.0
2017-12-04 11:30:00,83.91,83.98,83.75,83.78,57095.0,60.1615,60.2116,60.0467,60.0683,57095.0
2017-12-04 12:00:00,83.78,83.8,83.55,83.57,50837.0,60.0683,60.0826,59.9033,59.9177,50837.0
2017-12-04 12:30:00,83.56,83.56,83.27,83.33,37521.0,59.9105,59.9105,59.7026,59.7456,37521.0
2017-12-04 13:00:00,83.32,83.52,83.2,83.49,61338.0,59.7384,59.8818,59.6524,59.8603,61338.0
2017-12-04 13:30:00,83.49,83.5,83.38,83.4,68781.0,59.8603,59.8675,59.7815,59.7958,68781.0
2017-12-04 14:00:00,83.4,83.57,83.36,83.52,69524.0,59.7958,59.9177,59.7671,59.8818,69524.0
2017-12-04 14:30:00,83.53,83.58,83.48,83.54,54679.0,59.889,59.9249,59.8532,59.8962,54679.0
2017-12-04 15:00:00,83.54,83.55,83.34,83.44,72874.0,59.8962,59.9033,59.7528,59.8245,72874.0
2017-12-04 15:30:00,83.45,83.63,83.34,83.53,309439.0,59.8317,59.9607,59.7528,59.889,309439.0
2017-12-05 09:30:00,83.65,83.71,82.61,82.76,146923.0,59.975,60.0181,59.2294,59.3369,146923.0
2017-12-05 10:00:00,82.75,83.2,82.47,83.14,149942.0,59.3298,59.6524,59.129,59.6094,149942.0
2017-12-05 10:30:00,83.14,83.26,82.89,83.09,91941.0,59.6094,59.6954,59.4301,59.5735,91941.0
2017-12-05 11:00:00,83.1,83.2,82.9,83.18,90337.0,59.5807,59.6524,59.4373,59.6381,90337.0
2017-12-05 11:30:00,83.17,83.23,83.11,83.15,80551.0,59.6309,59.6739,59.5879,59.6166,80551.0
2017-12-05 12:00:00,83.16,83.32,83.08,83.27,80164.0,59.6237,59.7384,59.5664,59.7026,80164.0
2017-12-05 12:30:00,83.27,83.32,83.18,83.21,50915.0,59.7026,59.7384,59.6381,59.6596,50915.0
2017-12-05 13:00:00,83.2,83.25,83.12,83.16,45269.0,59.6524,59.6883,59.595,59.6237,45269.0
2017-12-05 13:30:00,83.17,83.18,83.03,83.1,57136.0,59.6309,59.6381,59.5305,59.5807,57136.0
2017-12-05 14:00:00,83.1,83.18,82.92,82.98,68810.0,59.5807,59.6381,59.4517,59.4947,68810.0
2017-12-05 14:30:00,82.96,83.01,82.93,82.93,84479.0,59.4803,59.5162,59.4588,59.4588,84479.0
2017-12-05 15:00:00,82.93,83.14,82.85,83.13,127947.0,59.4588,59.6094,59.4015,59.6022,127947.0
2017-12-05 15:30:00,83.14,83.19,82.93,83.12,225091.0,59.6094,59.6452,59.4588,59.595,225091.0
2017-12-06 09:30:00,83.33,83.59,83.15,83.5,77048.0,59.7456,59.932,59.6166,59.8675,77048.0
2017-12-06 10:00:00,83.46,83.46,82.98,83.11,110958.0,59.8388,59.8388,59.4947,59.5879,110958.0
2017-12-06 10:30:00,83.12,83.39,83.05,83.3,100547.0,59.595,59.7886,59.5449,59.7241,100547.0
2017-12-06 11:00:00,83.31,83.54,83.3,83.38,106261.0,59.7313,59.8962,59.7241,59.7815,106261.0
2017-12-06 11:30:00,83.38,83.54,83.38,83.47,83768.0,59.7815,59.8962,59.7815,59.846,83768.0
2017-12-06 12:00:00,83.47,83.65,83.43,83.64,66092.0,59.846,59.975,59.8173,59.9679,66092.0
2017-12-06 12:30:00,83.63,83.64,83.44,83.48,66388.0,59.9607,59.9679,59.8245,59.8532,66388.0
2017-12-06 13:00:00,83.48,83.7,83.44,83.6,60422.0,59.8532,60.0109,59.8245,59.9392,60422.0
2017-12-06 13:30:00,83.59,83.7,83.55,83.57,63844.0,59.932,60.0109,59.9033,59.9177,63844.0
2017-12-06 14:00:00,83.58,83.64,83.52,83.59,96429.0,59.9249,59.9679,59.8818,59.932,96429.0
2017-12-06 14:30:00,83.59,83.65,83.49,83.64,76986.0,59.932,59.975,59.8603,59.9679,76986.0
2017-12-06 15:00:00,83.63,83.64,83.55,83.62,79391.0,59.9607,59.9679,59.9033,59.9535,79391.0
2017-12-06 15:30:00,83.61,83.65,83.43,83.5,193359.0,59.9464,59.975,59.8173,59.8675,193359.0
2017-12-07 09:30:00,83.64,83.76,82.98,83.33,225248.0,59.9679,60.0539,59.4947,59.7456,225248.0
2017-12-07 10:00:00,83.32,83.33,82.91,82.95,142882.0,59.7384,59.7456,59.4445,59.4732,142882.0
2017-12-07 10:30:00,82.96,83.11,82.96,83.0,81068.0,59.4803,59.5879,59.4803,59.509,81068.0
2017-12-07 11:00:00,83.01,83.13,82.95,83.05,83352.0,59.5162,59.6022,59.4732,59.5449,83352.0
2017-12-07 11:30:00,83.05,83.13,83.02,83.1,57709.0,59.5449,59.6022,59.5234,59.5807,57709.0
2017-12-07 12:00:00,83.09,83.3,83.08,83.2,76057.0,59.5735,59.7241,59.5664,59.6524,76057.0
2017-12-07 12:30:00,83.21,83.34,83.21,83.26,40875.0,59.6596,59.7528,59.6596,59.6954,40875.0
2017-12-07 13:00:00,83.25,83.47,83.25,83.47,55834.0,59.6883,59.846,59.6883,59.846,55834.0
2017-12-07 13:30:00,83.47,83.56,83.41,83.48,54816.0,59.846,59.9105,59.803,59.8532,54816.0
2017-12-07 14:00:00,83.49,83.53,83.34,83.43,90991.0,59.8603,59.889,59.7528,59.8173,90991.0
2017-12-07 14:30:00,83.44,83.47,83.27,83.3,67346.0,59.8245,59.846,59.7026,59.7241,67346.0
2017-12-07 15:00:00,83.3,83.43,83.27,83.43,85548.0,59.7241,59.8173,59.7026,59.8173,85548.0
2017-12-07 15:30:00,83.43,83.68,83.38,83.67,322862.0,59.8173,59.9966,59.7815,59.9894,322862.0
2017-12-08 09:30:00,83.47,83.81,83.2,83.71,126576.0,59.846,60.0898,59.6524,60.0181,126576.0
2017-12-08 10:00:00,83.7,83.8,83.53,83.54,106318.0,60.0109,60.0826,59.889,59.8962,106318.0
2017-12-08 10:30:00,83.55,83.62,83.46,83.47,62400.0,59.9033,59.9535,59.8388,59.846,62400.0
2017-12-08 11:00:00,83.46,83.47,83.28,83.34,71897.0,59.8388,59.846,59.7098,59.7528,71897.0
2017-12-08 11:30:00,83.35,83.61,83.35,83.57,57681.0,59.76,59.9464,59.76,59.9177,57681.0
2017-12-08 12:00:00,83.57,83.69,83.51,83.61,35834.0,59.9177,60.0037,59.8747,59.9464,35834.0
2017-12-08 12:30:00,83.61,83.63,83.55,83.56,33481.0,59.9464,59.9607,59.9033,59.9105,33481.0
2017-12-08 13:00:00,83.55,83.7,83.54,83.68,33065.0,59.9033,60.0109,59.8962,59.9966,33065.0
2017-12-08 13:30:00,83.68,83.71,83.62,83.68,41939.0,59.9966,60.0181,59.9535,59.9966,41939.0
2017-12-08 14:00:00,83.68,83.77,83.63,83.73,47752.0,59.9966,60.0611,59.9607,60.0324,47752.0
2017-12-08 14:30:00,83.73,83.73,83.59,83.61,46050.0,60.0324,60.0324,59.932,59.9464,46050.0
2017-12-08 15:00:00,83.61,83.68,83.58,83.67,57138.0,59.9464,59.9966,59.9249,59.9894,57138.0
2017-12-08 15:30:00,83.66,83.88,83.64,83.87,242063.0,59.9822,60.14,59.9679,60.1328,242063.0
2017-12-11 09:30:00,83.69,83.69,83.27,83.48,99836.0,60.0037,60.0037,59.7026,59.8532,99836.0
2017-12-11 10:00:00,83.48,83.55,83.38,83.43,81085.0,59.8532,59.9033,59.7815,59.8173,81085.0
2017-12-11 10:30:00,83.42,83.73,83.42,83.64,59015.0,59.8101,60.0324,59.8101,59.9679,59015.0
2017-12-11 11:00:00,83.66,83.7,83.5,83.54,68314.0,59.9822,60.0109,59.8675,59.8962,68314.0
2017-12-11 11:30:00,83.52,83.64,83.5,83.53,65166.0,59.8818,59.9679,59.8675,59.889,65166.0
2017-12-11 12:00:00,83.53,83.56,83.42,83.44,47105.0,59.889,59.9105,59.8101,59.8245,47105.0
2017-12-11 12:30:00,83.44,83.46,83.37,83.43,50792.0,59.8245,59.8388,59.7743,59.8173,50792.0
2017-12-11 13:00:00,83.42,83.54,83.37,83.52,35509.0,59.8101,59.8962,59.7743,59.8818,35509.0
2017-12-11 13:30:00,83.53,83.57,83.45,83.45,47954.0,59.889,59.9177,59.8317,59.8317,47954.0
2017-12-11 14:00:00,83.45,83.68,83.44,83.64,53772.0,59.8317,59.9966,59.8245,59.9679,53772.0
2017-12-11 14:30:00,83.65,83.74,83.62,83.72,65054.0,59.975,60.0396,59.9535,60.0252,65054.0
2017-12-11 15:00:00,83.71,83.97,83.7,83.95,77816.0,60.0181,60.2045,60.0109,60.1901,77816.0
2017-12-11 15:30:00,83.95,84.21,83.91,84.17,413104.0,60.1901,60.3766,60.1615,60.3479,413104.0
2017-12-12 09:30:00,84.19,84.84,84.19,84.79,283349.0,60.3622,60.8282,60.3622,60.7924,283349.0
2017-12-12 10:00:00,84.8,84.8,84.19,84.26,127008.0,60.7996,60.7996,60.3622,60.4124,127008.0
2017-12-12 10:30:00,84.27,84.34,83.95,83.95,99405.0,60.4196,60.4698,60.1901,60.1901,99405.0
2017-12-12 11:00:00,83.95,84.08,83.85,83.94,70920.0,60.1901,60.2833,60.1184,60.183,70920.0
2017-12-12 11:30:00,83.95,84.05,83.8,83.84,56673.0,60.1901,60.2618,60.0826,60.1113,56673.0
2017-12-12 12:00:00,83.84,83.96,83.76,83.95,73047.0,60.1113,60.1973,60.0539,60.1901,73047.0
2017-12-12 12:30:00,83.95,83.98,83.7,83.73,68210.0,60.1901,60.2116,60.0109,60.0324,68210.0
2017-12-12 13:00:00,83.72,83.78,83.61,83.62,47489.0,60.0252,60.0683,59.9464,59.9535,47489.0
2017-12-12 13:30:00,83.62,83.7,83.6,83.65,49919.0,59.9535,60.0109,59.9392,59.975,49919.0
2017-12-12 14:00:00,83.65,83.7,82.7,83.66,96646.0,59.975,60.0109,59.2939,59.9822,96646.0
2017-12-12 14:30:00,83.65,83.73,83.59,83.72,83358.0,59.975,60.0324,59.932,60.0252,83358.0
2017-12-12 15:00:00,83.72,83.79,83.64,83.69,84270.0,60.0252,60.0754,59.9679,60.0037,84270.0
2017-12-12 15:30:00,83.69,83.71,83.39,83.42,335416.0,60.0037,60.0181,59.7886,59.8101,335416.0
2017-12-13 09:30:00,83.74,83.82,83.43,83.66,123098.0,60.0396,60.0969,59.8173,59.9822,123098.0
2017-12-13 10:00:00,83.67,83.89,83.64,83.77,140847.0,59.9894,60.1471,59.9679,60.0611,140847.0
2017-12-13 10:30:00,83.75,84.17,83.73,84.02,98949.0,60.0467,60.3479,60.0324,60.2403,98949.0
2017-12-13 11:00:00,84.01,84.08,83.88,83.97,192975.0,60.2332,60.2833,60.14,60.2045,192975.0
2017-12-13 11:30:00,83.99,84.01,83.72,83.77,63544.0,60.2188,60.2332,60.0252,60.0611,63544.0
2017-12-13 12:00:00,83.79,83.8,83.63,83.72,54018.0,60.0754,60.0826,59.9607,60.0252,54018.0
2017-12-13 12:30:00,83.72,83.89,83.71,83.87,67225.0,60.0252,60.1471,60.0181,60.1328,67225.0
2017-12-13 13:00:00,83.87,84.13,83.86,84.06,55901.0,60.1328,60.3192,60.1256,60.269,55901.0
2017-12-13 13:30:00,84.06,84.35,83.98,84.06,97440.0,60.269,60.4769,60.2116,60.269,97440.0
2017-12-13 14:00:00,84.19,84.73,84.17,84.33,136633.0,60.3622,60.7494,60.3479,60.4626,136633.0
2017-12-13 14:30:00,84.34,84.45,84.19,84.4,101719.0,60.4698,60.5486,60.3622,60.5128,101719.0
2017-12-13 15:00:00,84.42,84.43,84.09,84.12,80879.0,60.5271,60.5343,60.2905,60.312,80879.0
2017-12-13 15:30:00,84.11,84.31,84.07,84.15,314127.0,60.3049,60.4483,60.2762,60.3335,314127.0
2017-12-14 09:30:00,84.34,84.49,83.73,84.23,222600.0,60.4698,60.5773,60.0324,60.3909,222600.0
2017-12-14 10:00:00,84.21,84.46,84.18,84.33,163970.0,60.3766,60.5558,60.355,60.4626,163970.0
2017-12-14 10:30:00,84.33,84.53,84.13,84.51,128846.0,60.4626,60.606,60.3192,60.5916,128846.0
2017-12-14 11:00:00,84.5,84.73,84.49,84.5,107174.0,60.5845,60.7494,60.5773,60.5845,107174.0
2017-12-14 11:30:00,84.5,84.61,84.43,84.55,73228.0,60.5845,60.6633,60.5343,60.6203,73228.0
2017-12-14 12:00:00,84.55,84.7,84.55,84.63,76758.0,60.6203,60.7279,60.6203,60.6777,76758.0
2017-12-14 12:30:00,84.64,84.64,84.44,84.48,59203.0,60.6849,60.6849,60.5415,60.5701,59203.0
2017-12-14 13:00:00,84.47,84.67,84.45,84.62,85298.0,60.563,60.7064,60.5486,60.6705,85298.0
2017-12-14 13:30:00,84.62,84.64,84.43,84.44,62205.0,60.6705,60.6849,60.5343,60.5415,62205.0
2017-12-14 14:00:00,84.45,84.54,84.33,84.47,111942.0,60.5486,60.6132,60.4626,60.563,111942.0
2017-12-14 14:30:00,84.48,84.52,84.42,84.46,75799.0,60.5701,60.5988,60.5271,60.5558,75799.0
2017-12-14 15:00:00,84.47,84.57,84.46,84.55,94564.0,60.563,60.6347,60.5558,60.6203,94564.0
2017-12-14 15:30:00,84.55,84.66,84.36,84.39,352014.0,60.6203,60.6992,60.4841,60.5056,352014.0
2017-12-15 09:30:00,84.53,84.84,83.9,84.17,1445292.0,60.606,60.8282,60.1543,60.3479,1445292.0
2017-12-15 10:00:00,84.16,84.58,83.99,84.55,265806.0,60.3407,60.6418,60.2188,60.6203,265806.0
2017-12-15 10:30:00,84.56,84.59,84.21,84.26,171974.0,60.6275,60.649,60.3766,60.4124,171974.0
2017-12-15 11:00:00,84.24,84.66,84.24,84.64,80653.0,60.3981,60.6992,60.3981,60.6849,80653.0
2017-12-15 11:30:00,84.64,84.79,84.52,84.57,77822.0,60.6849,60.7924,60.5988,60.6347,77822.0
2017-12-15 12:00:00,84.57,84.68,84.48,84.67,76250.0,60.6347,60.7135,60.5701,60.7064,76250.0
2017-12-15 12:30:00,84.68,84.68,84.45,84.48,41672.0,60.7135,60.7135,60.5486,60.5701,41672.0
2017-12-15 13:00:00,84.47,84.78,84.45,84.78,84776.0,60.563,60.7852,60.5486,60.7852,84776.0
2017-12-15 13:30:00,84.78,84.78,84.58,84.66,76217.0,60.7852,60.7852,60.6418,60.6992,76217.0
2017-12-15 14:00:00,84.65,84.87,84.65,84.83,81318.0,60.692,60.8498,60.692,60.8211,81318.0
2017-12-15 14:30:00,84.83,85.07,84.81,85.07,171545.0,60.8211,60.9932,60.8067,60.9932,171545.0
2017-12-15 15:00:00,85.07,85.2,85.04,85.2,184764.0,60.9932,61.0864,60.9716,61.0864,184764.0
2017-12-15 15:30:00,85.2,85.26,84.82,84.9,388739.0,61.0864,61.1294,60.8139,60.8713,388739.0
2017-12-18 09:30:00,85.11,85.3,84.32,84.34,225195.0,61.0218,61.1581,60.4554,60.4698,225195.0
2017-12-18 10:00:00,84.34,84.4,83.65,83.65,181361.0,60.4698,60.5128,59.975,59.975,181361.0
2017-12-18 10:30:00,83.67,83.73,83.22,83.41,160997.0,59.9894,60.0324,59.6667,59.803,160997.0
2017-12-18 11:00:00,83.4,83.45,83.26,83.27,154480.0,59.7958,59.8317,59.6954,59.7026,154480.0
2017-12-18 11:30:00,83.27,83.65,83.27,83.65,232390.0,59.7026,59.975,59.7026,59.975,232390.0
2017-12-18 12:00:00,83.65,83.66,83.43,83.46,140059.0,59.975,59.9822,59.8173,59.8388,140059.0
2017-12-18 12:30:00,83.46,83.47,83.29,83.29,114474.0,59.8388,59.846,59.7169,59.7169,114474.0
2017-12-18 13:00:00,83.3,83.44,82.99,83.01,154414.0,59.7241,59.8245,59.5018,59.5162,154414.0
2017-12-18 13:30:00,83.0,83.04,82.73,83.01,204108.0,59.509,59.5377,59.3154,59.5162,204108.0
2017-12-18 14:00:00,83.02,83.05,82.79,82.95,185801.0,59.5234,59.5449,59.3584,59.4732,185801.0
2017-12-18 14:30:00,82.96,83.03,82.89,82.96,161005.0,59.4803,59.5305,59.4301,59.4803,161005.0
2017-12-18 15:00:00,82.96,82.97,82.73,82.79,164553.0,59.4803,59.4875,59.3154,59.3584,164553.0
2017-12-18 15:30:00,82.79,82.87,82.7,82.76,461921.0,59.3584,59.4158,59.2939,59.3369,461921.0
2017-12-19 09:30:00,82.96,83.22,82.45,82.53,174487.0,59.4803,59.6667,59.1147,59.172,174487.0
2017-12-19 10:00:00,82.54,82.55,82.09,82.1,115673.0,59.1792,59.1864,58.8566,58.8637,115673.0
2017-12-19 10:30:00,82.11,82.29,81.98,82.24,128089.0,58.8709,59.0,58.7777,58.9641,128089.0
2017-12-19 11:00:00,82.24,82.36,82.08,82.19,94279.0,58.9641,59.0501,58.8494,58.9283,94279.0
2017-12-19 11:30:00,82.19,82.24,81.98,82.23,146141.0,58.9283,58.9641,58.7777,58.9569,146141.0
2017-12-19 12:00:00,82.23,82.28,82.04,82.1,155722.0,58.9569,58.9928,58.8207,58.8637,155722.0
2017-12-19 12:30:00,82.11,82.2,82.07,82.15,52217.0,58.8709,58.9354,58.8422,58.8996,52217.0
2017-12-19 13:00:00,82.15,82.18,82.09,82.13,42875.0,58.8996,58.9211,58.8566,58.8852,42875.0
2017-12-19 13:30:00,82.12,82.2,82.09,82.12,54438.0,58.8781,58.9354,58.8566,58.8781,54438.0
2017-12-19 14:00:00,82.12,82.12,81.86,81.93,110138.0,58.8781,58.8781,58.6917,58.7418,110138.0
2017-12-19 14:30:00,81.93,81.94,81.59,81.64,149631.0,58.7418,58.749,58.4981,58.5339,149631.0
2017-12-19 15:00:00,81.63,81.63,81.43,81.43,227065.0,58.5268,58.5268,58.3834,58.3834,227065.0
2017-12-19 15:30:00,81.43,81.54,81.27,81.34,411321.0,58.3834,58.4622,58.2686,58.3188,411321.0
2017-12-20 09:30:00,81.68,81.69,81.11,81.34,219317.0,58.5626,58.5698,58.1539,58.3188,219317.0
2017-12-20 10:00:00,81.35,81.41,80.98,81.13,188297.0,58.326,58.369,58.0607,58.1683,188297.0
2017-12-20 10:30:00,81.13,81.4,81.07,81.23,73187.0,58.1683,58.3619,58.1252,58.24,73187.0
2017-12-20 11:00:00,81.24,81.37,81.16,81.21,73831.0,58.2471,58.3403,58.1898,58.2256,73831.0
2017-12-20 11:30:00,81.22,81.23,81.02,81.1,62734.0,58.2328,58.24,58.0894,58.1468,62734.0
2017-12-20 12:00:00,81.1,81.12,80.95,80.98,56074.0,58.1468,58.1611,58.0392,58.0607,56074.0
2017-12-20 12:30:00,80.99,81.03,80.84,80.96,72067.0,58.0679,58.0966,57.9603,58.0464,72067.0
2017-12-20 13:00:00,80.95,81.12,80.94,80.96,96872.0,58.0392,58.1611,58.032,58.0464,96872.0
2017-12-20 13:30:00,80.96,80.98,80.76,80.8,68744.0,58.0464,58.0607,57.903,57.9317,68744.0
2017-12-20 14:00:00,80.81,81.05,80.74,81.03,113958.0,57.9388,58.1109,57.8886,58.0966,113958.0
2017-12-20 14:30:00,81.03,81.06,80.87,80.89,93081.0,58.0966,58.1181,57.9819,57.9962,93081.0
2017-12-20 15:00:00,80.89,80.9,80.62,80.67,115998.0,57.9962,58.0034,57.8026,57.8385,115998.0
2017-12-20 15:30:00,80.66,80.7,80.56,80.59,331969.0,57.8313,57.86,57.7596,57.7811,331969.0
2017-12-21 09:30:00,80.5,80.64,80.11,80.55,202605.0,57.7166,57.8169,57.437,57.7524,202605.0
2017-12-21 10:00:00,80.57,81.09,80.57,81.06,162436.0,57.7668,58.1396,57.7668,58.1181,162436.0
2017-12-21 10:30:00,81.06,81.25,81.03,81.13,106876.0,58.1181,58.2543,58.0966,58.1683,106876.0
2017-12-21 11:00:00,81.13,81.13,80.76,80.8,101908.0,58.1683,58.1683,57.903,57.9317,101908.0
2017-12-21 11:30:00,80.78,80.81,80.62,80.64,74577.0,57.9173,57.9388,57.8026,57.8169,74577.0
2017-12-21 12:00:00,80.65,80.75,80.59,80.7,63243.0,57.8241,57.8958,57.7811,57.86,63243.0
2017-12-21 12:30:00,80.69,81.01,80.6,80.98,50262.0,57.8528,58.0822,57.7883,58.0607,50262.0
2017-12-21 13:00:00,80.97,81.09,80.88,81.04,56373.0,58.0536,58.1396,57.989,58.1037,56373.0
2017-12-21 13:30:00,81.03,81.06,80.97,81.06,63375.0,58.0966,58.1181,58.0536,58.1181,63375.0
2017-12-21 14:00:00,81.05,81.06,80.88,80.92,73719.0,58.1109,58.1181,57.989,58.0177,73719.0
2017-12-21 14:30:00,80.93,80.93,80.78,80.85,75394.0,58.0249,58.0249,57.9173,57.9675,75394.0
2017-12-21 15:00:00,80.84,80.96,80.83,80.92,144905.0,57.9603,58.0464,57.9532,58.0177,144905.0
2017-12-21 15:30:00,80.92,80.93,80.61,80.66,340053.0,58.0177,58.0249,57.7954,57.8313,340053.0
2017-12-22 09:30:00,80.8,80.89,80.64,80.78,83827.0,57.9317,57.9962,57.8169,57.9173,83827.0
2017-12-22 10:00:00,80.8,80.83,80.6,80.66,129384.0,57.9317,57.9532,57.7883,57.8313,129384.0
2017-12-22 10:30:00,80.65,81.01,80.57,80.97,106241.0,57.8241,58.0822,57.7668,58.0536,106241.0
2017-12-22 11:00:00,80.95,80.96,80.77,80.78,49543.0,58.0392,58.0464,57.9102,57.9173,49543.0
2017-12-22 11:30:00,80.78,80.86,80.67,80.69,74331.0,57.9173,57.9747,57.8385,57.8528,74331.0
2017-12-22 12:00:00,80.71,80.76,80.5,80.56,62776.0,57.8671,57.903,57.7166,57.7596,62776.0
2017-12-22 12:30:00,80.56,80.58,80.48,80.52,51516.0,57.7596,57.7739,57.7022,57.7309,51516.0
2017-12-22 13:00:00,80.51,80.63,80.48,80.62,41290.0,57.7237,57.8098,57.7022,57.8026,41290.0
2017-12-22 13:30:00,80.62,80.69,80.57,80.6,48769.0,57.8026,57.8528,57.7668,57.7883,48769.0
2017-12-22 14:00:00,80.59,80.71,80.57,80.67,40400.0,57.7811,57.8671,57.7668,57.8385,40400.0
2017-12-22 14:30:00,80.67,80.68,80.56,80.57,41625.0,57.8385,57.8456,57.7596,57.7668,41625.0
2017-12-22 15:00:00,80.58,80.61,80.44,80.46,63997.0,57.7739,57.7954,57.6736,57.6879,63997.0
2017-12-22 15:30:00,80.47,80.56,80.44,80.44,240523.0,57.6951,57.7596,57.6736,57.6736,240523.0
2017-12-26 09:30:00,80.65,81.14,80.51,81.12,96230.0,57.8241,58.1754,57.7237,58.1611,96230.0
2017-12-26 10:00:00,81.11,81.15,80.7,80.93,126782.0,58.1539,58.1826,57.86,58.0249,126782.0
2017-12-26 10:30:00,80.95,80.96,80.87,80.91,48684.0,58.0392,58.0464,57.9819,58.0105,48684.0
2017-12-26 11:00:00,80.91,80.92,80.56,80.57,90853.0,58.0105,58.0177,57.7596,57.7668,90853.0
2017-12-26 11:30:00,80.57,80.77,80.57,80.72,117500.0,57.7668,57.9102,57.7668,57.8743,117500.0
2017-12-26 12:00:00,80.73,80.79,80.72,80.73,65320.0,57.8815,57.9245,57.8743,57.8815,65320.0
2017-12-26 12:30:00,80.73,80.74,80.54,80.57,46073.0,57.8815,57.8886,57.7453,57.7668,46073.0
2017-12-26 13:00:00,80.58,80.63,80.54,80.61,38672.0,57.7739,57.8098,57.7453,57.7954,38672.0
2017-12-26 13:30:00,80.61,80.62,80.51,80.61,45046.0,57.7954,57.8026,57.7237,57.7954,45046.0
2017-12-26 14:00:00,80.6,80.62,80.54,80.56,48877.0,57.7883,57.8026,57.7453,57.7596,48877.0
2017-12-26 14:30:00,80.56,80.65,80.56,80.62,62950.0,57.7596,57.8241,57.7596,57.8026,62950.0
2017-12-26 15:00:00,80.63,80.63,80.45,80.48,73755.0,57.8098,57.8098,57.6807,57.7022,73755.0
2017-12-26 15:30:00,80.48,80.49,80.26,80.31,227738.0,57.7022,57.7094,57.5445,57.5803,227738.0
2017-12-27 09:30:00,80.4,80.63,80.36,80.39,116473.0,57.6449,57.8098,57.6162,57.6377,116473.0
2017-12-27 10:00:00,80.38,80.59,80.3,80.54,120858.0,57.6305,57.7811,57.5732,57.7453,120858.0
2017-12-27 10:30:00,80.55,80.78,80.52,80.77,56332.0,57.7524,57.9173,57.7309,57.9102,56332.0
2017-12-27 11:00:00,80.78,80.84,80.52,80.65,61467.0,57.9173,57.9603,57.7309,57.8241,61467.0
2017-12-27 11:30:00,80.65,80.79,80.61,80.76,55654.0,57.8241,57.9245,57.7954,57.903,55654.0
2017-12-27 12:00:00,80.75,80.75,80.62,80.63,50364.0,57.8958,57.8958,57.8026,57.8098,50364.0
2017-12-27 12:30:00,80.64,80.7,80.63,80.65,35465.0,57.8169,57.86,57.8098,57.8241,35465.0
2017-12-27 13:00:00,80.66,80.69,80.59,80.63,42282.0,57.8313,57.8528,57.7811,57.8098,42282.0
2017-12-27 13:30:00,80.64,80.69,80.6,80.66,36718.0,57.8169,57.8528,57.7883,57.8313,36718.0
2017-12-27 14:00:00,80.66,80.66,80.47,80.51,66447.0,57.8313,57.8313,57.6951,57.7237,66447.0
2017-12-27 14:30:00,80.5,80.59,80.49,80.57,60490.0,57.7166,57.7811,57.7094,57.7668,60490.0
2017-12-27 15:00:00,80.57,80.61,80.5,80.52,66983.0,57.7668,57.7954,57.7166,57.7309,66983.0
2017-12-27 15:30:00,80.53,80.69,80.48,80.66,263856.0,57.7381,57.8528,57.7022,57.8313,263856.0
2017-12-28 09:30:00,80.92,81.11,80.71,80.8,77411.0,58.0177,58.1539,57.8671,57.9317,77411.0
2017-12-28 10:00:00,80.82,80.84,80.65,80.79,69744.0,57.946,57.9603,57.8241,57.9245,69744.0
2017-12-28 10:30:00,80.79,80.91,80.78,80.81,39340.0,57.9245,58.0105,57.9173,57.9388,39340.0
2017-12-28 11:00:00,80.81,80.89,80.78,80.84,58486.0,57.9388,57.9962,57.9173,57.9603,58486.0
2017-12-28 11:30:00,80.84,80.94,80.81,80.86,30476.0,57.9603,58.032,57.9388,57.9747,30476.0
2017-12-28 12:00:00,80.86,80.89,80.8,80.84,48845.0,57.9747,57.9962,57.9317,57.9603,48845.0
2017-12-28 12:30:00,80.82,80.87,80.79,80.8,23948.0,57.946,57.9819,57.9245,57.9317,23948.0
2017-12-28 13:00:00,80.79,80.86,80.77,80.79,33323.0,57.9245,57.9747,57.9102,57.9245,33323.0
2017-12-28 13:30:00,80.79,80.86,80.76,80.8,35998.0,57.9245,57.9747,57.903,57.9317,35998.0
2017-12-28 14:00:00,80.8,80.82,80.74,80.82,39333.0,57.9317,57.946,57.8886,57.946,39333.0
2017-12-28 14:30:00,80.82,80.91,80.79,80.9,49313.0,57.946,58.0105,57.9245,58.0034,49313.0
2017-12-28 15:00:00,80.91,80.95,80.87,80.94,71328.0,58.0105,58.0392,57.9819,58.032,71328.0
2017-12-28 15:30:00,80.94,81.1,80.91,81.06,253246.0,58.032,58.1468,58.0105,58.1181,253246.0
2017-12-29 09:30:00,81.26,81.61,81.06,81.25,72210.0,58.2615,58.5124,58.1181,58.2543,72210.0
2017-12-29 10:00:00,81.22,81.29,81.03,81.05,75281.0,58.2328,58.283,58.0966,58.1109,75281.0
2017-12-29 10:30:00,81.06,81.09,80.89,81.09,50104.0,58.1181,58.1396,57.9962,58.1396,50104.0
2017-12-29 11:00:00,81.07,81.13,81.05,81.08,56278.0,58.1252,58.1683,58.1109,58.1324,56278.0
2017-12-29 11:30:00,81.08,81.12,81.04,81.09,40406.0,58.1324,58.1611,58.1037,58.1396,40406.0
2017-12-29 12:00:00,81.09,81.14,81.01,81.01,40961.0,58.1396,58.1754,58.0822,58.0822,40961.0
2017-12-29 12:30:00,81.02,81.04,80.99,81.03,43288.0,58.0894,58.1037,58.0679,58.0966,43288.0
2017-12-29 13:00:00,81.02,81.06,80.98,81.02,30726.0,58.0894,58.1181,58.0607,58.0894,30726.0
2017-12-29 13:30:00,81.01,81.01,80.94,80.96,32016.0,58.0822,58.0822,58.032,58.0464,32016.0
2017-12-29 14:00:00,80.96,81.09,80.94,81.08,37061.0,58.0464,58.1396,58.032,58.1324,37061.0
2017-12-29 14:30:00,81.08,81.16,81.04,81.15,46778.0,58.1324,58.1898,58.1037,58.1826,46778.0
2017-12-29 15:00:00,81.14,81.27,81.14,81.27,56718.0,58.1754,58.2686,58.1754,58.2686,56718.0
2017-12-29 15:30:00,81.27,81.36,81.06,81.07,453860.0,58.2686,58.3332,58.1181,58.1252,453860.0
2018-01-02 09:30:00,81.2,81.61,80.4,80.47,131586.0,58.2185,58.5124,57.6449,57.6951,131586.0
2018-01-02 10:00:00,80.47,80.85,80.47,80.75,88325.0,57.6951,57.9675,57.6951,57.8958,88325.0
2018-01-02 10:30:00,80.72,80.75,80.4,80.45,70766.0,57.8743,57.8958,57.6449,57.6807,70766.0
2018-01-02 11:00:00,80.45,80.45,80.21,80.24,67393.0,57.6807,57.6807,57.5086,57.5302,67393.0
2018-01-02 11:30:00,80.23,80.4,80.09,80.39,100004.0,57.523,57.6449,57.4226,57.6377,100004.0
2018-01-02 12:00:00,80.37,80.45,80.19,80.21,66133.0,57.6234,57.6807,57.4943,57.5086,66133.0
2018-01-02 12:30:00,80.2,80.21,80.07,80.09,63258.0,57.5015,57.5086,57.4083,57.4226,63258.0
2018-01-02 13:00:00,80.09,80.28,80.06,80.24,80093.0,57.4226,57.5588,57.4011,57.5302,80093.0
2018-01-02 13:30:00,80.24,80.34,80.22,80.29,80943.0,57.5302,57.6019,57.5158,57.566,80943.0
2018-01-02 14:00:00,80.28,80.32,80.09,80.14,101275.0,57.5588,57.5875,57.4226,57.4585,101275.0
2018-01-02 14:30:00,80.14,80.16,80.02,80.09,104937.0,57.4585,57.4728,57.3724,57.4226,104937.0
2018-01-02 15:00:00,80.09,80.19,80.01,80.14,107993.0,57.4226,57.4943,57.3653,57.4585,107993.0
2018-01-02 15:30:00,80.15,80.3,80.1,80.26,357384.0,57.4656,57.5732,57.4298,57.5445,357384.0
2018-01-03 09:30:00,77.0,78.45,76.25,76.97,2271774.0,55.2072,56.2468,54.6694,55.1856,2271774.0
2018-01-03 10:00:00,76.97,77.52,76.92,77.27,1327163.0,55.1856,55.58,55.1498,55.4007,1327163.0
2018-01-03 10:30:00,77.25,77.78,77.24,77.61,914189.0,55.3864,55.7664,55.3792,55.6445,914189.0
2018-01-03 11:00:00,77.61,77.84,77.41,77.44,682569.0,55.6445,55.8094,55.5011,55.5226,682569.0
2018-01-03 11:30:00,77.43,77.81,77.4,77.57,492032.0,55.5155,55.7879,55.4939,55.6158,492032.0
2018-01-03 12:00:00,77.57,77.68,76.78,76.85,794757.0,55.6158,55.6947,55.0494,55.0996,794757.0
2018-01-03 12:30:00,76.85,76.86,76.31,76.34,696164.0,55.0996,55.1068,54.7124,54.734,696164.0
2018-01-03 13:00:00,76.33,76.61,76.3,76.32,580589.0,54.7268,54.9275,54.7053,54.7196,580589.0
2018-01-03 13:30:00,76.34,77.24,76.32,77.09,712138.0,54.734,55.3792,54.7196,55.2717,712138.0
2018-01-03 14:00:00,77.13,77.2,76.61,76.69,338955.0,55.3004,55.3506,54.9275,54.9849,338955.0
2018-01-03 14:30:00,76.69,77.11,76.64,77.05,585168.0,54.9849,55.286,54.949,55.243,585168.0
2018-01-03 15:00:00,77.06,77.33,77.04,77.2,824845.0,55.2502,55.4438,55.2358,55.3506,824845.0
2018-01-03 15:30:00,77.2,77.34,77.02,77.18,1502799.0,55.3506,55.4509,55.2215,55.3362,1502799.0
2018-01-04 09:30:00,77.31,77.44,76.7,77.28,716143.0,55.4294,55.5226,54.9921,55.4079,716143.0
2018-01-04 10:00:00,77.29,77.82,77.22,77.81,503693.0,55.4151,55.7951,55.3649,55.7879,503693.0
2018-01-04 10:30:00,77.81,78.02,77.69,77.92,372289.0,55.7879,55.9385,55.7019,55.8668,372289.0
2018-01-04 11:00:00,77.92,78.14,77.81,77.94,317911.0,55.8668,56.0245,55.7879,55.8811,317911.0
2018-01-04 11:30:00,77.94,77.96,77.65,77.7,352256.0,55.8811,55.8955,55.6732,55.709,352256.0
2018-01-04 12:00:00,77.72,77.91,77.57,77.78,267354.0,55.7234,55.8596,55.6158,55.7664,267354.0
2018-01-04 12:30:00,77.79,77.95,77.71,77.92,224722.0,55.7736,55.8883,55.7162,55.8668,224722.0
2018-01-04 13:00:00,77.92,77.98,77.76,77.76,350889.0,55.8668,55.9098,55.7521,55.7521,350889.0
2018-01-04 13:30:00,77.75,77.75,77.4,77.44,228256.0,55.7449,55.7449,55.4939,55.5226,228256.0
2018-01-04 14:00:00,77.44,77.52,77.22,77.23,473865.0,55.5226,55.58,55.3649,55.3721,473865.0
2018-01-04 14:30:00,77.22,77.28,76.76,76.81,493646.0,55.3649,55.4079,55.0351,55.0709,493646.0
2018-01-04 15:00:00,76.82,76.93,76.44,76.52,570362.0,55.0781,55.157,54.8056,54.863,570362.0
2018-01-04 15:30:00,76.53,76.85,76.51,76.81,829656.0,54.8702,55.0996,54.8558,55.0709,829656.0
2018-01-05 09:30:00,77.4,77.49,76.87,77.29,1000230.0,55.4939,55.5585,55.1139,55.4151,1000230.0
2018-01-05 10:00:00,77.3,77.7,77.02,77.02,570442.0,55.4222,55.709,55.2215,55.2215,570442.0
2018-01-05 10:30:00,77.02,77.07,76.43,76.7,517247.0,55.2215,55.2573,54.7985,54.9921,517247.0
2018-01-05 11:00:00,76.7,76.76,76.55,76.6,274815.0,54.9921,55.0351,54.8845,54.9204,274815.0
2018-01-05 11:30:00,76.59,76.84,76.57,76.68,277733.0,54.9132,55.0924,54.8989,54.9777,277733.0
2018-01-05 12:00:00,76.68,76.91,76.66,76.84,198631.0,54.9777,55.1426,54.9634,55.0924,198631.0
2018-01-05 12:30:00,76.83,77.02,76.73,76.91,177148.0,55.0853,55.2215,55.0136,55.1426,177148.0
2018-01-05 13:00:00,76.91,76.93,76.76,76.8,137979.0,55.1426,55.157,55.0351,55.0638,137979.0
2018-01-05 13:30:00,76.79,76.88,76.76,76.83,124145.0,55.0566,55.1211,55.0351,55.0853,124145.0
2018-01-05 14:00:00,76.84,76.91,76.77,76.88,202048.0,55.0924,55.1426,55.0423,55.1211,202048.0
2018-01-05 14:30:00,76.87,76.92,76.8,76.83,251839.0,55.1139,55.1498,55.0638,55.0853,251839.0
2018-01-05 15:00:00,76.83,76.91,76.79,76.84,233476.0,55.0853,55.1426,55.0566,55.0924,233476.0
2018-01-05 15:30:00,76.84,76.87,76.75,76.79,544401.0,55.0924,55.1139,55.0279,55.0566,544401.0
2018-01-08 09:30:00,77.14,78.42,76.76,78.42,1061572.0,55.3075,56.2253,55.0351,56.2253,1061572.0
2018-01-08 10:00:00,78.44,78.56,77.69,77.79,734426.0,56.2396,56.3256,55.7019,55.7736,734426.0
2018-01-08 10:30:00,77.8,78.02,77.75,77.76,198111.0,55.7807,55.9385,55.7449,55.7521,198111.0
2018-01-08 11:00:00,77.75,77.79,77.59,77.78,219220.0,55.7449,55.7736,55.6302,55.7664,219220.0
2018-01-08 11:30:00,77.78,77.92,77.71,77.8,262176.0,55.7664,55.8668,55.7162,55.7807,262176.0
2018-01-08 12:00:00,77.79,77.8,77.51,77.65,206388.0,55.7736,55.7807,55.5728,55.6732,206388.0
2018-01-08 12:30:00,77.63,77.86,77.61,77.73,171681.0,55.6589,55.8238,55.6445,55.7305,171681.0
2018-01-08 13:00:00,77.72,77.87,77.66,77.84,137333.0,55.7234,55.8309,55.6804,55.8094,137333.0
2018-01-08 13:30:00,77.84,77.85,77.71,77.73,126545.0,55.8094,55.8166,55.7162,55.7305,126545.0
2018-01-08 14:00:00,77.72,77.85,77.68,77.71,149898.0,55.7234,55.8166,55.6947,55.7162,149898.0
2018-01-08 14:30:00,77.71,77.89,77.71,77.89,229445.0,55.7162,55.8453,55.7162,55.8453,229445.0
2018-01-08 15:00:00,77.89,77.93,77.65,77.68,204697.0,55.8453,55.8739,55.6732,55.6947,204697.0
2018-01-08 15:30:00,77.68,78.07,77.67,78.01,736602.0,55.6947,55.9743,55.6875,55.9313,736602.0
2018-01-09 09:30:00,78.05,78.15,77.21,77.3,283848.0,55.96,56.0317,55.3577,55.4222,283848.0
2018-01-09 10:00:00,77.3,77.45,77.2,77.35,362937.0,55.4222,55.5298,55.3506,55.4581,362937.0
2018-01-09 10:30:00,77.35,77.54,77.34,77.46,164692.0,55.4581,55.5943,55.4509,55.537,164692.0
2018-01-09 11:00:00,77.46,77.57,77.41,77.45,182855.0,55.537,55.6158,55.5011,55.5298,182855.0
2018-01-09 11:30:00,77.45,77.46,77.21,77.29,203349.0,55.5298,55.537,55.3577,55.4151,203349.0
2018-01-09 12:00:00,77.3,77.33,77.08,77.19,165442.0,55.4222,55.4438,55.2645,55.3434,165442.0
2018-01-09 12:30:00,77.19,77.36,77.13,77.31,213921.0,55.3434,55.4653,55.3004,55.4294,213921.0
2018-01-09 13:00:00,77.31,77.41,77.27,77.39,116111.0,55.4294,55.5011,55.4007,55.4868,116111.0
2018-01-09 13:30:00,77.39,77.4,77.3,77.36,117317.0,55.4868,55.4939,55.4222,55.4653,117317.0
2018-01-09 14:00:00,77.35,77.37,77.17,77.22,181888.0,55.4581,55.4724,55.329,55.3649,181888.0
2018-01-09 14:30:00,77.22,77.33,77.22,77.3,139930.0,55.3649,55.4438,55.3649,55.4222,139930.0
2018-01-09 15:00:00,77.3,77.35,77.28,77.32,176342.0,55.4222,55.4581,55.4079,55.4366,176342.0
2018-01-09 15:30:00,77.33,77.42,77.13,77.21,482016.0,55.4438,55.5083,55.3004,55.3577,482016.0
2018-01-10 09:30:00,76.98,77.02,75.86,76.1,765426.0,55.1928,55.2215,54.3898,54.5619,765426.0
2018-01-10 10:00:00,76.1,76.55,76.08,76.24,400913.0,54.5619,54.8845,54.5475,54.6623,400913.0
2018-01-10 10:30:00,76.24,76.63,76.21,76.4,298827.0,54.6623,54.9419,54.6407,54.777,298827.0
2018-01-10 11:00:00,76.41,76.41,75.97,76.02,148919.0,54.7841,54.7841,54.4687,54.5045,148919.0
2018-01-10 11:30:00,76.02,76.03,75.75,75.85,251658.0,54.5045,54.5117,54.3109,54.3826,251658.0
2018-01-10 12:00:00,75.85,75.92,75.8,75.89,122753.0,54.3826,54.4328,54.3468,54.4113,122753.0
2018-01-10 12:30:00,75.88,76.11,75.86,76.09,132026.0,54.4041,54.569,54.3898,54.5547,132026.0
2018-01-10 13:00:00,76.09,76.19,76.04,76.1,87245.0,54.5547,54.6264,54.5189,54.5619,87245.0
2018-01-10 13:30:00,76.11,76.24,76.08,76.16,122602.0,54.569,54.6623,54.5475,54.6049,122602.0
2018-01-10 14:00:00,76.16,76.2,76.05,76.13,108232.0,54.6049,54.6336,54.526,54.5834,108232.0
2018-01-10 14:30:00,76.12,76.21,76.1,76.19,103107.0,54.5762,54.6407,54.5619,54.6264,103107.0
2018-01-10 15:00:00,76.2,76.3,76.18,76.29,130587.0,54.6336,54.7053,54.6192,54.6981,130587.0
2018-01-10 15:30:00,76.28,76.39,76.17,76.21,383630.0,54.6909,54.7698,54.6121,54.6407,383630.0
2018-01-11 09:30:00,76.59,76.9,76.05,76.79,324985.0,54.9132,55.1355,54.526,55.0566,324985.0
2018-01-11 10:00:00,76.8,76.8,76.37,76.58,252974.0,55.0638,55.0638,54.7555,54.906,252974.0
2018-01-11 10:30:00,76.58,76.62,76.2,76.44,177887.0,54.906,54.9347,54.6336,54.8056,177887.0
2018-01-11 11:00:00,76.45,76.59,76.33,76.49,120598.0,54.8128,54.9132,54.7268,54.8415,120598.0
2018-01-11 11:30:00,76.5,76.52,76.39,76.4,104846.0,54.8487,54.863,54.7698,54.777,104846.0
2018-01-11 12:00:00,76.39,76.41,76.2,76.34,159276.0,54.7698,54.7841,54.6336,54.734,159276.0
2018-01-11 12:30:00,76.34,76.37,76.24,76.25,112243.0,54.734,54.7555,54.6623,54.6694,112243.0
2018-01-11 13:00:00,76.25,76.45,76.22,76.45,127508.0,54.6694,54.8128,54.6479,54.8128,127508.0
2018-01-11 13:30:00,76.46,76.5,76.37,76.42,116341.0,54.82,54.8487,54.7555,54.7913,116341.0
2018-01-11 14:00:00,76.41,76.45,76.25,76.26,151063.0,54.7841,54.8128,54.6694,54.6766,151063.0
2018-01-11 14:30:00,76.26,76.31,76.21,76.27,192842.0,54.6766,54.7124,54.6407,54.6838,192842.0
2018-01-11 15:00:00,76.26,76.28,76.12,76.13,272883.0,54.6766,54.6909,54.5762,54.5834,272883.0
2018-01-11 15:30:00,76.13,76.26,75.95,76.2,657739.0,54.5834,54.6766,54.4543,54.6336,657739.0
2018-01-12 09:30:00,76.16,76.21,75.63,76.09,405773.0,54.6049,54.6407,54.2249,54.5547,405773.0
2018-01-12 10:00:00,76.09,76.21,75.82,76.13,357339.0,54.5547,54.6407,54.3611,54.5834,357339.0
2018-01-12 10:30:00,76.11,76.44,76.08,76.33,195453.0,54.569,54.8056,54.5475,54.7268,195453.0
2018-01-12 11:00:00,76.33,76.35,76.13,76.3,214183.0,54.7268,54.7411,54.5834,54.7053,214183.0
2018-01-12 11:30:00,76.3,76.34,76.16,76.18,395002.0,54.7053,54.734,54.6049,54.6192,395002.0
2018-01-12 12:00:00,76.18,76.21,76.11,76.13,191265.0,54.6192,54.6407,54.569,54.5834,191265.0
2018-01-12 12:30:00,76.14,76.18,76.02,76.05,206168.0,54.5906,54.6192,54.5045,54.526,206168.0
2018-01-12 13:00:00,76.05,76.09,76.01,76.04,127607.0,54.526,54.5547,54.4973,54.5189,127607.0
2018-01-12 13:30:00,76.04,76.15,76.03,76.12,104333.0,54.5189,54.5977,54.5117,54.5762,104333.0
2018-01-12 14:00:00,76.12,76.17,76.03,76.08,172722.0,54.5762,54.6121,54.5117,54.5475,172722.0
2018-01-12 14:30:00,76.08,76.24,76.08,76.22,172994.0,54.5475,54.6623,54.5475,54.6479,172994.0
2018-01-12 15:00:00,76.21,76.22,75.95,75.96,242509.0,54.6407,54.6479,54.4543,54.4615,242509.0
2018-01-12 15:30:00,75.97,76.1,75.84,75.93,423502.0,54.4687,54.5619,54.3755,54.44,423502.0
2018-01-16 09:30:00,76.11,76.34,75.92,76.0,244165.0,54.569,54.734,54.4328,54.4902,244165.0
2018-01-16 10:00:00,76.01,76.01,75.46,75.47,365825.0,54.4973,54.4973,54.103,54.1102,365825.0
2018-01-16 10:30:00,75.46,75.52,75.16,75.26,236187.0,54.103,54.146,53.8879,53.9596,236187.0
2018-01-16 11:00:00,75.28,75.61,75.25,75.6,151239.0,53.974,54.2106,53.9524,54.2034,151239.0
2018-01-16 11:30:00,75.59,75.77,75.5,75.76,147837.0,54.1962,54.3253,54.1317,54.3181,147837.0
2018-01-16 12:00:00,75.76,75.82,75.53,75.63,127323.0,54.3181,54.3611,54.1532,54.2249,127323.0
2018-01-16 12:30:00,75.63,75.79,75.61,75.79,72753.0,54.2249,54.3396,54.2106,54.3396,72753.0
2018-01-16 13:00:00,75.78,75.88,75.68,75.81,189372.0,54.3324,54.4041,54.2607,54.354,189372.0
2018-01-16 13:30:00,75.82,75.83,75.0,75.49,4414214.0,54.3611,54.3683,53.7732,54.1245,4414214.0
2018-01-16 14:00:00,75.48,75.64,75.36,75.43,307956.0,54.1174,54.2321,54.0313,54.0815,307956.0
2018-01-16 14:30:00,75.44,75.51,75.28,75.49,284611.0,54.0887,54.1389,53.974,54.1245,284611.0
2018-01-16 15:00:00,75.49,75.6,75.28,75.41,358762.0,54.1245,54.2034,53.974,54.0672,358762.0
2018-01-16 15:30:00,75.41,75.45,75.2,75.27,550595.0,54.0672,54.0958,53.9166,53.9668,550595.0
2018-01-17 09:30:00,75.5,75.61,75.08,75.29,378911.0,54.1317,54.2106,53.8306,53.9811,378911.0
2018-01-17 10:00:00,75.28,75.48,75.16,75.46,434325.0,53.974,54.1174,53.8879,54.103,434325.0
2018-01-17 10:30:00,75.47,75.75,75.4,75.61,263116.0,54.1102,54.3109,54.06,54.2106,263116.0
2018-01-17 11:00:00,75.61,75.71,75.44,75.45,243134.0,54.2106,54.2823,54.0887,54.0958,243134.0
2018-01-17 11:30:00,75.45,75.45,75.08,75.28,262953.0,54.0958,54.0958,53.8306,53.974,262953.0
2018-01-17 12:00:00,75.27,75.31,75.12,75.15,221680.0,53.9668,53.9955,53.8592,53.8808,221680.0
2018-01-17 12:30:00,75.15,75.26,75.01,75.2,455134.0,53.8808,53.9596,53.7804,53.9166,455134.0
2018-01-17 13:00:00,75.21,75.49,75.2,75.32,337150.0,53.9238,54.1245,53.9166,54.0026,337150.0
2018-01-17 13:30:00,75.31,75.53,75.31,75.47,180641.0,53.9955,54.1532,53.9955,54.1102,180641.0
2018-01-17 14:00:00,75.47,75.69,75.38,75.53,192325.0,54.1102,54.2679,54.0457,54.1532,192325.0
2018-01-17 14:30:00,75.53,75.6,75.44,75.48,176786.0,54.1532,54.2034,54.0887,54.1174,176786.0
2018-01-17 15:00:00,75.49,75.68,75.43,75.48,243139.0,54.1245,54.2607,54.0815,54.1174,243139.0
2018-01-17 15:30:00,75.48,75.6,75.4,75.47,565053.0,54.1174,54.2034,54.06,54.1102,565053.0
2018-01-18 09:30:00,75.52,75.55,75.04,75.23,299094.0,54.146,54.1675,53.8019,53.9381,299094.0
2018-01-18 10:00:00,75.23,75.33,74.88,74.96,317953.0,53.9381,54.0098,53.6872,53.7445,317953.0
2018-01-18 10:30:00,74.96,75.0,74.51,74.65,375590.0,53.7445,53.7732,53.4219,53.5223,375590.0
2018-01-18 11:00:00,74.64,74.76,74.45,74.46,297806.0,53.5151,53.6011,53.3789,53.386,297806.0
2018-01-18 11:30:00,74.45,74.57,74.38,74.53,237895.0,53.3789,53.4649,53.3287,53.4362,237895.0
2018-01-18 12:00:00,74.53,74.53,74.32,74.34,259085.0,53.4362,53.4362,53.2857,53.3,259085.0
2018-01-18 12:30:00,74.34,74.53,74.33,74.47,224377.0,53.3,53.4362,53.2928,53.3932,224377.0
2018-01-18 13:00:00,74.47,74.69,74.45,74.65,290224.0,53.3932,53.5509,53.3789,53.5223,290224.0
2018-01-18 13:30:00,74.67,74.82,74.65,74.8,217964.0,53.5366,53.6441,53.5223,53.6298,217964.0
2018-01-18 14:00:00,74.8,74.9,74.73,74.88,237081.0,53.6298,53.7015,53.5796,53.6872,237081.0
2018-01-18 14:30:00,74.89,75.15,74.89,75.06,384698.0,53.6943,53.8808,53.6943,53.8162,384698.0
2018-01-18 15:00:00,75.05,75.18,74.73,74.74,426500.0,53.8091,53.9023,53.5796,53.5868,426500.0
2018-01-18 15:30:00,74.75,74.84,74.6,74.8,1031683.0,53.594,53.6585,53.4864,53.6298,1031683.0
2018-01-19 09:30:00,75.04,75.16,74.62,74.73,707490.0,53.8019,53.8879,53.5008,53.5796,707490.0
2018-01-19 10:00:00,74.73,75.07,74.66,74.99,295816.0,53.5796,53.8234,53.5294,53.766,295816.0
2018-01-19 10:30:00,75.01,75.07,74.79,74.87,388374.0,53.7804,53.8234,53.6226,53.68,388374.0
2018-01-19 11:00:00,74.88,74.91,74.6,74.64,188699.0,53.6872,53.7087,53.4864,53.5151,188699.0
2018-01-19 11:30:00,74.64,74.71,74.43,74.66,140737.0,53.5151,53.5653,53.3645,53.5294,140737.0
2018-01-19 12:00:00,74.68,74.83,74.68,74.7,182360.0,53.5438,53.6513,53.5438,53.5581,182360.0
2018-01-19 12:30:00,74.71,74.78,74.65,74.78,172652.0,53.5653,53.6155,53.5223,53.6155,172652.0
2018-01-19 13:00:00,74.78,74.9,74.75,74.86,283473.0,53.6155,53.7015,53.594,53.6728,283473.0
2018-01-19 13:30:00,74.85,74.87,74.6,74.65,211636.0,53.6657,53.68,53.4864,53.5223,211636.0
2018-01-19 14:00:00,74.65,74.8,74.43,74.53,383653.0,53.5223,53.6298,53.3645,53.4362,383653.0
2018-01-19 14:30:00,74.53,74.68,74.53,74.65,314411.0,53.4362,53.5438,53.4362,53.5223,314411.0
2018-01-19 15:00:00,74.65,74.83,74.65,74.83,306585.0,53.5223,53.6513,53.5223,53.6513,306585.0
2018-01-19 15:30:00,74.83,75.01,74.83,74.97,935484.0,53.6513,53.7804,53.6513,53.7517,935484.0
2018-01-22 09:30:00,75.01,75.5,74.85,75.04,448737.0,53.7804,54.1317,53.6657,53.8019,448737.0
2018-01-22 10:00:00,75.03,75.37,74.95,75.27,193836.0,53.7947,54.0385,53.7374,53.9668,193836.0
2018-01-22 10:30:00,75.27,75.32,75.16,75.25,135355.0,53.9668,54.0026,53.8879,53.9524,135355.0
2018-01-22 11:00:00,75.24,75.38,75.18,75.26,195853.0,53.9453,54.0457,53.9023,53.9596,195853.0
2018-01-22 11:30:00,75.28,75.38,75.22,75.36,139804.0,53.974,54.0457,53.9309,54.0313,139804.0
2018-01-22 12:00:00,75.35,75.45,75.27,75.42,97724.0,54.0241,54.0958,53.9668,54.0743,97724.0
2018-01-22 12:30:00,75.42,75.58,75.33,75.34,165943.0,54.0743,54.1891,54.0098,54.017,165943.0
2018-01-22 13:00:00,75.34,75.42,75.31,75.34,83240.0,54.017,54.0743,53.9955,54.017,83240.0
2018-01-22 13:30:00,75.34,75.41,75.19,75.19,108547.0,54.017,54.0672,53.9094,53.9094,108547.0
2018-01-22 14:00:00,75.19,75.28,75.03,75.11,164336.0,53.9094,53.974,53.7947,53.8521,164336.0
2018-01-22 14:30:00,75.11,75.26,75.1,75.21,189973.0,53.8521,53.9596,53.8449,53.9238,189973.0
2018-01-22 15:00:00,75.21,75.23,74.9,74.9,276008.0,53.9238,53.9381,53.7015,53.7015,276008.0
2018-01-22 15:30:00,74.91,74.96,74.76,74.89,674978.0,53.7087,53.7445,53.6011,53.6943,674978.0
2018-01-23 09:30:00,75.0,75.45,74.92,75.44,335132.0,53.7732,54.0958,53.7158,54.0887,335132.0
2018-01-23 10:00:00,75.44,75.9,75.39,75.89,319837.0,54.0887,54.4185,54.0528,54.4113,319837.0
2018-01-23 10:30:00,75.88,75.96,75.73,75.79,144306.0,54.4041,54.4615,54.2966,54.3396,144306.0
2018-01-23 11:00:00,75.79,75.81,75.55,75.65,532532.0,54.3396,54.354,54.1675,54.2392,532532.0
2018-01-23 11:30:00,75.65,75.93,75.61,75.77,100507.0,54.2392,54.44,54.2106,54.3253,100507.0
2018-01-23 12:00:00,75.76,75.76,75.56,75.57,73055.0,54.3181,54.3181,54.1747,54.1819,73055.0
2018-01-23 12:30:00,75.58,75.69,75.56,75.66,148418.0,54.1891,54.2679,54.1747,54.2464,148418.0
2018-01-23 13:00:00,75.66,75.9,75.61,75.87,207498.0,54.2464,54.4185,54.2106,54.397,207498.0
2018-01-23 13:30:00,75.88,75.98,75.68,75.86,106261.0,54.4041,54.4758,54.2607,54.3898,106261.0
2018-01-23 14:00:00,75.86,75.99,75.77,75.93,184531.0,54.3898,54.483,54.3253,54.44,184531.0
2018-01-23 14:30:00,75.93,76.03,75.82,75.97,224570.0,54.44,54.5117,54.3611,54.4687,224570.0
2018-01-23 15:00:00,75.98,76.02,75.75,75.76,458537.0,54.4758,54.5045,54.3109,54.3181,458537.0
2018-01-23 15:30:00,75.77,75.93,75.66,75.74,824044.0,54.3253,54.44,54.2464,54.3038,824044.0
2018-01-24 09:30:00,75.67,76.0,75.41,75.54,338784.0,54.2536,54.4902,54.0672,54.1604,338784.0
2018-01-24 10:00:00,75.52,75.77,75.32,75.37,336123.0,54.146,54.3253,54.0026,54.0385,336123.0
2018-01-24 10:30:00,75.34,75.66,75.31,75.56,188475.0,54.017,54.2464,53.9955,54.1747,188475.0
2018-01-24 11:00:00,75.55,75.58,75.31,75.39,202669.0,54.1675,54.1891,53.9955,54.0528,202669.0
2018-01-24 11:30:00,75.39,75.62,75.36,75.51,205863.0,54.0528,54.2177,54.0313,54.1389,205863.0
2018-01-24 12:00:00,75.51,75.83,75.44,75.83,282239.0,54.1389,54.3683,54.0887,54.3683,282239.0
2018-01-24 12:30:00,75.82,75.86,75.65,75.7,251000.0,54.3611,54.3898,54.2392,54.2751,251000.0
2018-01-24 13:00:00,75.7,75.78,75.6,75.7,172393.0,54.2751,54.3324,54.2034,54.2751,172393.0
2018-01-24 13:30:00,75.71,75.77,75.52,75.75,180806.0,54.2823,54.3253,54.146,54.3109,180806.0
2018-01-24 14:00:00,75.74,75.81,75.64,75.8,305751.0,54.3038,54.354,54.2321,54.3468,305751.0
2018-01-24 14:30:00,75.79,75.79,75.63,75.71,230456.0,54.3396,54.3396,54.2249,54.2823,230456.0
2018-01-24 15:00:00,75.71,75.78,75.6,75.7,322475.0,54.2823,54.3324,54.2034,54.2751,322475.0
2018-01-24 15:30:00,75.71,75.75,75.53,75.58,674260.0,54.2823,54.3109,54.1532,54.1891,674260.0
2018-01-25 09:30:00,75.6,76.01,75.55,75.91,392233.0,54.2034,54.4973,54.1675,54.4257,392233.0
2018-01-25 10:00:00,75.9,75.99,75.58,75.64,289357.0,54.4185,54.483,54.1891,54.2321,289357.0
2018-01-25 10:30:00,75.64,75.9,75.59,75.77,152792.0,54.2321,54.4185,54.1962,54.3253,152792.0
2018-01-25 11:00:00,75.78,75.91,75.71,75.88,165763.0,54.3324,54.4257,54.2823,54.4041,165763.0
2018-01-25 11:30:00,75.88,76.05,75.82,75.82,186289.0,54.4041,54.526,54.3611,54.3611,186289.0
2018-01-25 12:00:00,75.81,76.04,75.76,75.98,112391.0,54.354,54.5189,54.3181,54.4758,112391.0
2018-01-25 12:30:00,75.99,76.13,75.93,76.08,112002.0,54.483,54.5834,54.44,54.5475,112002.0
2018-01-25 13:00:00,76.09,76.19,76.04,76.11,124328.0,54.5547,54.6264,54.5189,54.569,124328.0
2018-01-25 13:30:00,76.11,76.28,76.07,76.24,183271.0,54.569,54.6909,54.5404,54.6623,183271.0
2018-01-25 14:00:00,76.24,76.34,76.06,76.11,168562.0,54.6623,54.734,54.5332,54.569,168562.0
2018-01-25 14:30:00,76.11,76.58,76.1,76.32,239988.0,54.569,54.906,54.5619,54.7196,239988.0
2018-01-25 15:00:00,76.35,76.71,76.34,76.61,236503.0,54.7411,54.9992,54.734,54.9275,236503.0
2018-01-25 15:30:00,76.61,76.78,76.4,76.69,491787.0,54.9275,55.0494,54.777,54.9849,491787.0
2018-01-26 09:30:00,76.54,76.76,75.36,75.42,375399.0,54.8773,55.0351,54.0313,54.0743,375399.0
2018-01-26 10:00:00,75.4,75.84,75.29,75.7,240522.0,54.06,54.3755,53.9811,54.2751,240522.0
2018-01-26 10:30:00,75.71,75.75,75.33,75.34,196991.0,54.2823,54.3109,54.0098,54.017,196991.0
2018-01-26 11:00:00,75.34,75.51,75.11,75.41,208100.0,54.017,54.1389,53.8521,54.0672,208100.0
2018-01-26 11:30:00,75.42,75.52,75.36,75.45,161069.0,54.0743,54.146,54.0313,54.0958,161069.0
2018-01-26 12:00:00,75.46,75.57,75.39,75.45,117569.0,54.103,54.1819,54.0528,54.0958,117569.0
2018-01-26 12:30:00,75.46,75.67,75.42,75.57,180945.0,54.103,54.2536,54.0743,54.1819,180945.0
2018-01-26 13:00:00,75.57,75.8,75.53,75.78,177719.0,54.1819,54.3468,54.1532,54.3324,177719.0
2018-01-26 13:30:00,75.78,75.79,75.46,75.54,292159.0,54.3324,54.3396,54.103,54.1604,292159.0
2018-01-26 14:00:00,75.53,75.6,75.44,75.48,179208.0,54.1532,54.2034,54.0887,54.1174,179208.0
2018-01-26 14:30:00,75.48,75.52,75.36,75.43,261761.0,54.1174,54.146,54.0313,54.0815,261761.0
2018-01-26 15:00:00,75.43,75.59,75.19,75.2,559209.0,54.0815,54.1962,53.9094,53.9166,559209.0
2018-01-26 15:30:00,75.2,75.57,75.15,75.5,1040039.0,53.9166,54.1819,53.8808,54.1317,1040039.0
2018-01-29 09:30:00,75.61,75.97,75.03,75.2,494660.0,54.2106,54.4687,53.7947,53.9166,494660.0
2018-01-29 10:00:00,75.21,75.33,74.62,74.89,511997.0,53.9238,54.0098,53.5008,53.6943,511997.0
2018-01-29 10:30:00,74.91,75.22,74.64,75.02,340646.0,53.7087,53.9309,53.5151,53.7875,340646.0
2018-01-29 11:00:00,75.0,75.07,74.71,74.78,184197.0,53.7732,53.8234,53.5653,53.6155,184197.0
2018-01-29 11:30:00,74.78,75.18,74.71,75.02,183991.0,53.6155,53.9023,53.5653,53.7875,183991.0
2018-01-29 12:00:00,75.01,75.08,74.91,74.98,243877.0,53.7804,53.8306,53.7087,53.7589,243877.0
2018-01-29 12:30:00,74.98,75.16,74.91,75.14,239481.0,53.7589,53.8879,53.7087,53.8736,239481.0
2018-01-29 13:00:00,75.14,75.14,74.76,74.82,146267.0,53.8736,53.8736,53.6011,53.6441,146267.0
2018-01-29 13:30:00,74.84,75.1,74.73,75.09,193293.0,53.6585,53.8449,53.5796,53.8377,193293.0
2018-01-29 14:00:00,75.07,75.33,74.98,75.3,180227.0,53.8234,54.0098,53.7589,53.9883,180227.0
2018-01-29 14:30:00,75.3,75.55,75.24,75.5,182846.0,53.9883,54.1675,53.9453,54.1317,182846.0
2018-01-29 15:00:00,75.52,75.52,75.23,75.32,225573.0,54.146,54.146,53.9381,54.0026,225573.0
2018-01-29 15:30:00,75.3,75.42,75.08,75.08,617723.0,53.9883,54.0743,53.8306,53.8306,617723.0
2018-01-30 09:30:00,74.72,75.92,74.7,75.5,405478.0,53.5725,54.4328,53.5581,54.1317,405478.0
2018-01-30 10:00:00,75.5,75.63,75.28,75.32,337849.0,54.1317,54.2249,53.974,54.0026,337849.0
2018-01-30 10:30:00,75.34,75.56,75.18,75.42,297632.0,54.017,54.1747,53.9023,54.0743,297632.0
2018-01-30 11:00:00,75.42,75.43,75.09,75.1,364178.0,54.0743,54.0815,53.8377,53.8449,364178.0
2018-01-30 11:30:00,75.11,75.26,75.04,75.06,203138.0,53.8521,53.9596,53.8019,53.8162,203138.0
2018-01-30 12:00:00,75.06,75.17,74.99,75.0,178767.0,53.8162,53.8951,53.766,53.7732,178767.0
2018-01-30 12:30:00,75.0,75.22,74.99,75.19,194950.0,53.7732,53.9309,53.766,53.9094,194950.0
2018-01-30 13:00:00,75.2,75.3,75.04,75.04,192888.0,53.9166,53.9883,53.8019,53.8019,192888.0
2018-01-30 13:30:00,75.06,75.12,74.93,75.0,279800.0,53.8162,53.8592,53.723,53.7732,279800.0
2018-01-30 14:00:00,75.01,75.19,74.96,75.17,260033.0,53.7804,53.9094,53.7445,53.8951,260033.0
2018-01-30 14:30:00,75.17,75.33,75.09,75.3,226496.0,53.8951,54.0098,53.8377,53.9883,226496.0
2018-01-30 15:00:00,75.29,75.3,75.2,75.28,258896.0,53.9811,53.9883,53.9166,53.974,258896.0
2018-01-30 15:30:00,75.27,75.43,75.2,75.28,651867.0,53.9668,54.0815,53.9166,53.974,651867.0
2018-01-31 09:30:00,75.63,75.86,75.14,75.3,238847.0,54.2249,54.3898,53.8736,53.9883,238847.0
2018-01-31 10:00:00,75.31,75.82,75.18,75.75,207671.0,53.9955,54.3611,53.9023,54.3109,207671.0
2018-01-31 10:30:00,75.75,75.92,75.66,75.79,181058.0,54.3109,54.4328,54.2464,54.3396,181058.0
2018-01-31 11:00:00,75.81,76.08,75.73,75.88,207334.0,54.354,54.5475,54.2966,54.4041,207334.0
2018-01-31 11:30:00,75.88,75.97,75.62,75.88,243026.0,54.4041,54.4687,54.2177,54.4041,243026.0
2018-01-31 12:00:00,75.86,76.0,75.73,75.88,297653.0,54.3898,54.4902,54.2966,54.4041,297653.0
2018-01-31 12:30:00,75.87,76.1,75.86,76.04,170323.0,54.397,54.5619,54.3898,54.5189,170323.0
2018-01-31 13:00:00,76.03,76.05,75.88,75.99,218499.0,54.5117,54.526,54.4041,54.483,218499.0
2018-01-31 13:30:00,75.98,76.05,75.91,76.0,143920.0,54.4758,54.526,54.4257,54.4902,143920.0
2018-01-31 14:00:00,75.99,76.14,75.7,75.81,269159.0,54.483,54.5906,54.2751,54.354,269159.0
2018-01-31 14:30:00,75.8,75.94,75.6,75.7,376976.0,54.3468,54.4472,54.2034,54.2751,376976.0
2018-01-31 15:00:00,75.69,76.1,75.65,76.06,262903.0,54.2679,54.5619,54.2392,54.5332,262903.0
2018-01-31 15:30:00,76.06,76.6,76.04,76.42,869933.0,54.5332,54.9204,54.5189,54.7913,869933.0
2018-02-01 09:30:00,76.46,76.59,75.95,76.08,213969.0,54.82,54.9132,54.4543,54.5475,213969.0
2018-02-01 10:00:00,76.11,76.28,75.57,75.61,139888.0,54.569,54.6909,54.1819,54.2106,139888.0
2018-02-01 10:30:00,75.62,75.67,75.19,75.3,212214.0,54.2177,54.2536,53.9094,53.9883,212214.0
2018-02-01 11:00:00,75.3,75.56,75.29,75.54,221636.0,53.9883,54.1747,53.9811,54.1604,221636.0
2018-02-01 11:30:00,75.53,76.23,75.52,76.11,257037.0,54.1532,54.6551,54.146,54.569,257037.0
2018-02-01 12:00:00,76.11,76.26,75.74,75.8,196183.0,54.569,54.6766,54.3038,54.3468,196183.0
2018-02-01 12:30:00,75.8,75.94,75.61,75.63,143903.0,54.3468,54.4472,54.2106,54.2249,143903.0
2018-02-01 13:00:00,75.61,75.76,75.61,75.69,103588.0,54.2106,54.3181,54.2106,54.2679,103588.0
2018-02-01 13:30:00,75.7,75.84,75.68,75.78,84593.0,54.2751,54.3755,54.2607,54.3324,84593.0
2018-02-01 14:00:00,75.78,75.82,75.65,75.72,233466.0,54.3324,54.3611,54.2392,54.2894,233466.0
2018-02-01 14:30:00,75.72,75.9,75.68,75.84,133956.0,54.2894,54.4185,54.2607,54.3755,133956.0
2018-02-01 15:00:00,75.84,75.87,75.62,75.65,284507.0,54.3755,54.397,54.2177,54.2392,284507.0
2018-02-01 15:30:00,75.64,75.92,75.56,75.86,687317.0,54.2321,54.4328,54.1747,54.3898,687317.0
2018-02-02 09:30:00,75.59,76.11,75.24,76.11,265704.0,54.1962,54.569,53.9453,54.569,265704.0
2018-02-02 10:00:00,76.1,76.72,76.08,76.14,303621.0,54.5619,55.0064,54.5475,54.5906,303621.0
2018-02-02 10:30:00,76.14,76.28,76.04,76.16,178437.0,54.5906,54.6909,54.5189,54.6049,178437.0
2018-02-02 11:00:00,76.16,76.26,75.93,75.99,172397.0,54.6049,54.6766,54.44,54.483,172397.0
2018-02-02 11:30:00,76.0,76.09,75.81,75.88,106493.0,54.4902,54.5547,54.354,54.4041,106493.0
2018-02-02 12:00:00,75.89,76.12,75.88,76.05,101854.0,54.4113,54.5762,54.4041,54.526,101854.0
2018-02-02 12:30:00,76.05,76.06,75.8,75.81,106224.0,54.526,54.5332,54.3468,54.354,106224.0
2018-02-02 13:00:00,75.8,75.88,75.68,75.82,87443.0,54.3468,54.4041,54.2607,54.3611,87443.0
2018-02-02 13:30:00,75.81,75.95,75.76,75.85,87690.0,54.354,54.4543,54.3181,54.3826,87690.0
2018-02-02 14:00:00,75.85,75.97,75.7,75.78,147280.0,54.3826,54.4687,54.2751,54.3324,147280.0
2018-02-02 14:30:00,75.78,75.99,75.72,75.97,210653.0,54.3324,54.483,54.2894,54.4687,210653.0
2018-02-02 15:00:00,75.95,75.97,75.8,75.9,219348.0,54.4543,54.4687,54.3468,54.4185,219348.0
2018-02-02 15:30:00,75.9,75.9,75.52,75.65,472246.0,54.4185,54.4185,54.146,54.2392,472246.0
2018-02-05 09:30:00,75.65,76.22,75.46,76.18,312854.0,54.2392,54.6479,54.103,54.6192,312854.0
2018-02-05 10:00:00,76.18,76.26,75.96,76.22,241965.0,54.6192,54.6766,54.4615,54.6479,241965.0
2018-02-05 10:30:00,76.23,76.51,76.2,76.24,239735.0,54.6551,54.8558,54.6336,54.6623,239735.0
2018-02-05 11:00:00,76.25,76.65,76.13,76.54,177006.0,54.6694,54.9562,54.5834,54.8773,177006.0
2018-02-05 11:30:00,76.54,76.56,76.28,76.33,138934.0,54.8773,54.8917,54.6909,54.7268,138934.0
2018-02-05 12:00:00,76.32,76.44,76.27,76.34,270288.0,54.7196,54.8056,54.6838,54.734,270288.0
2018-02-05 12:30:00,76.34,76.57,76.32,76.36,193967.0,54.734,54.8989,54.7196,54.7483,193967.0
2018-02-05 13:00:00,76.35,76.35,75.71,75.72,169260.0,54.7411,54.7411,54.2823,54.2894,169260.0
2018-02-05 13:30:00,75.72,75.78,75.45,75.61,147830.0,54.2894,54.3324,54.0958,54.2106,147830.0
2018-02-05 14:00:00,75.62,75.91,75.6,75.64,183250.0,54.2177,54.4257,54.2034,54.2321,183250.0
2018-02-05 14:30:00,75.63,75.64,75.2,75.22,173977.0,54.2249,54.2321,53.9166,53.9309,173977.0
2018-02-05 15:00:00,75.21,75.47,74.74,75.13,515174.0,53.9238,54.1102,53.5868,53.8664,515174.0
2018-02-05 15:30:00,75.14,75.3,74.6,74.69,678049.0,53.8736,53.9883,53.4864,53.5509,678049.0
2018-02-06 09:30:00,74.2,74.25,72.84,73.96,647196.0,53.1996,53.2355,52.2245,53.0275,647196.0
2018-02-06 10:00:00,73.97,74.42,73.73,73.75,384244.0,53.0347,53.3574,52.8626,52.877,384244.0
2018-02-06 10:30:00,73.73,73.74,72.91,73.17,372203.0,52.8626,52.8698,52.2747,52.4611,372203.0
2018-02-06 11:00:00,73.16,73.25,72.8,73.07,554727.0,52.454,52.5185,52.1959,52.3894,554727.0
2018-02-06 11:30:00,73.07,73.69,72.94,73.37,465694.0,52.3894,52.834,52.2962,52.6045,465694.0
2018-02-06 12:00:00,73.38,73.6,73.2,73.56,173008.0,52.6117,52.7694,52.4826,52.7408,173008.0
2018-02-06 12:30:00,73.56,73.84,73.55,73.78,206582.0,52.7408,52.9415,52.7336,52.8985,206582.0
2018-02-06 13:00:00,73.76,73.81,73.55,73.56,227155.0,52.8842,52.92,52.7336,52.7408,227155.0
2018-02-06 13:30:00,73.56,73.71,73.5,73.55,242675.0,52.7408,52.8483,52.6977,52.7336,242675.0
2018-02-06 14:00:00,73.53,73.54,73.22,73.23,309997.0,52.7192,52.7264,52.497,52.5042,309997.0
2018-02-06 14:30:00,73.23,73.78,73.02,73.71,390283.0,52.5042,52.8985,52.3536,52.8483,390283.0
2018-02-06 15:00:00,73.72,74.23,73.72,73.99,512763.0,52.8555,53.2211,52.8555,53.0491,512763.0
2018-02-06 15:30:00,73.98,74.44,73.91,74.1,929422.0,53.0419,53.3717,52.9917,53.1279,929422.0
2018-02-07 09:30:00,73.98,74.52,73.4,74.02,467206.0,53.0419,53.4291,52.626,53.0706,467206.0
2018-02-07 10:00:00,74.02,74.53,73.98,74.35,311760.0,53.0706,53.4362,53.0419,53.3072,311760.0
2018-02-07 10:30:00,74.33,74.67,74.14,74.63,293462.0,53.2928,53.5366,53.1566,53.5079,293462.0
2018-02-07 11:00:00,74.63,74.7,74.49,74.58,207368.0,53.5079,53.5581,53.4075,53.4721,207368.0
2018-02-07 11:30:00,74.58,74.79,74.43,74.79,198777.0,53.4721,53.6226,53.3645,53.6226,198777.0
2018-02-07 12:00:00,74.75,74.85,74.46,74.67,153205.0,53.594,53.6657,53.386,53.5366,153205.0
2018-02-07 12:30:00,74.67,74.71,74.4,74.66,208042.0,53.5366,53.5653,53.343,53.5294,208042.0
2018-02-07 13:00:00,74.66,74.8,74.09,74.25,334771.0,53.5294,53.6298,53.1208,53.2355,334771.0
2018-02-07 13:30:00,74.25,74.31,73.97,74.01,190703.0,53.2355,53.2785,53.0347,53.0634,190703.0
2018-02-07 14:00:00,74.0,74.11,73.79,73.97,181454.0,53.0562,53.1351,52.9057,53.0347,181454.0
2018-02-07 14:30:00,73.98,73.99,73.75,73.93,222621.0,53.0419,53.0491,52.877,53.006,222621.0
2018-02-07 15:00:00,73.94,74.28,73.93,74.22,257668.0,53.0132,53.257,53.006,53.214,257668.0
2018-02-07 15:30:00,74.22,74.26,73.75,73.76,791717.0,53.214,53.2426,52.877,52.8842,791717.0
2018-02-08 09:30:00,73.4,73.81,73.08,73.71,239797.0,52.626,52.92,52.3966,52.8483,239797.0
2018-02-08 10:00:00,73.67,73.78,73.37,73.44,154632.0,52.8196,52.8985,52.6045,52.6547,154632.0
2018-02-08 10:30:00,73.4,74.04,73.37,74.02,133400.0,52.626,53.0849,52.6045,53.0706,133400.0
2018-02-08 11:00:00,74.0,74.38,73.89,74.35,144536.0,53.0562,53.3287,52.9774,53.3072,144536.0
2018-02-08 11:30:00,74.34,74.45,74.04,74.13,130144.0,53.3,53.3789,53.0849,53.1494,130144.0
2018-02-08 12:00:00,74.11,74.37,74.05,74.11,122693.0,53.1351,53.3215,53.0921,53.1351,122693.0
2018-02-08 12:30:00,74.11,74.43,74.01,74.22,165434.0,53.1351,53.3645,53.0634,53.214,165434.0
2018-02-08 13:00:00,74.21,74.43,74.12,74.12,301223.0,53.2068,53.3645,53.1423,53.1423,301223.0
2018-02-08 13:30:00,74.12,74.24,73.95,74.03,179881.0,53.1423,53.2283,53.0204,53.0777,179881.0
2018-02-08 14:00:00,74.02,74.19,73.88,73.97,188124.0,53.0706,53.1925,52.9702,53.0347,188124.0
2018-02-08 14:30:00,73.96,74.05,73.82,73.91,225929.0,53.0275,53.0921,52.9272,52.9917,225929.0
2018-02-08 15:00:00,73.92,74.15,73.64,73.82,287369.0,52.9989,53.1638,52.7981,52.9272,287369.0
2018-02-08 15:30:00,73.81,73.85,73.28,73.3,850968.0,52.92,52.9487,52.54,52.5543,850968.0
2018-02-09 09:30:00,73.42,74.26,73.23,74.04,373092.0,52.6404,53.2426,52.5042,53.0849,373092.0
2018-02-09 10:00:00,74.06,74.46,74.0,74.38,263429.0,53.0992,53.386,53.0562,53.3287,263429.0
2018-02-09 10:30:00,74.38,74.62,74.21,74.47,258297.0,53.3287,53.5008,53.2068,53.3932,258297.0
2018-02-09 11:00:00,74.48,74.59,74.06,74.18,267706.0,53.4004,53.4792,53.0992,53.1853,267706.0
2018-02-09 11:30:00,74.16,74.24,73.96,74.03,232192.0,53.1709,53.2283,53.0275,53.0777,232192.0
2018-02-09 12:00:00,73.99,74.04,73.63,73.72,183479.0,53.0491,53.0849,52.7909,52.8555,183479.0
2018-02-09 12:30:00,73.71,73.98,73.66,73.86,147771.0,52.8483,53.0419,52.8125,52.9559,147771.0
2018-02-09 13:00:00,73.85,73.85,73.21,73.43,245239.0,52.9487,52.9487,52.4898,52.6476,245239.0
2018-02-09 13:30:00,73.38,73.58,73.05,73.06,248309.0,52.6117,52.7551,52.3751,52.3823,248309.0
2018-02-09 14:00:00,73.07,74.09,73.06,73.98,308332.0,52.3894,53.1208,52.3823,53.0419,308332.0
2018-02-09 14:30:00,73.98,74.08,73.65,73.67,310039.0,53.0419,53.1136,52.8053,52.8196,310039.0
2018-02-09 15:00:00,73.67,73.97,73.22,73.83,257603.0,52.8196,53.0347,52.497,52.9343,257603.0
2018-02-09 15:30:00,73.85,75.05,73.8,74.39,669289.0,52.9487,53.8091,52.9128,53.3358,669289.0
2018-02-12 09:30:00,74.4,74.42,73.61,74.13,391352.0,53.343,53.3574,52.7766,53.1494,391352.0
2018-02-12 10:00:00,74.17,74.29,73.97,74.21,279939.0,53.1781,53.2642,53.0347,53.2068,279939.0
2018-02-12 10:30:00,74.24,74.46,74.13,74.22,150219.0,53.2283,53.386,53.1494,53.214,150219.0
2018-02-12 11:00:00,74.24,74.55,74.18,74.5,140569.0,53.2283,53.4506,53.1853,53.4147,140569.0
2018-02-12 11:30:00,74.52,74.6,74.15,74.6,148931.0,53.4291,53.4864,53.1638,53.4864,148931.0
2018-02-12 12:00:00,74.57,75.01,74.53,74.97,148630.0,53.4649,53.7804,53.4362,53.7517,148630.0
2018-02-12 12:30:00,74.96,75.14,74.9,75.1,213373.0,53.7445,53.8736,53.7015,53.8449,213373.0
2018-02-12 13:00:00,75.12,75.17,74.96,75.14,135760.0,53.8592,53.8951,53.7445,53.8736,135760.0
2018-02-12 13:30:00,75.15,75.17,74.87,75.1,115316.0,53.8808,53.8951,53.68,53.8449,115316.0
2018-02-12 14:00:00,75.11,75.27,75.04,75.27,137912.0,53.8521,53.9668,53.8019,53.9668,137912.0
2018-02-12 14:30:00,75.27,75.44,75.15,75.21,258463.0,53.9668,54.0887,53.8808,53.9238,258463.0
2018-02-12 15:00:00,75.22,75.56,75.22,75.51,210744.0,53.9309,54.1747,53.9309,54.1389,210744.0
2018-02-12 15:30:00,75.51,75.59,74.91,75.25,677486.0,54.1389,54.1962,53.7087,53.9524,677486.0
2018-02-13 09:30:00,75.07,75.27,74.31,74.39,374006.0,53.8234,53.9668,53.2785,53.3358,374006.0
2018-02-13 10:00:00,74.38,74.62,74.17,74.32,306648.0,53.3287,53.5008,53.1781,53.2857,306648.0
2018-02-13 10:30:00,74.32,74.82,74.29,74.74,186623.0,53.2857,53.6441,53.2642,53.5868,186623.0
2018-02-13 11:00:00,74.73,74.82,74.55,74.61,175375.0,53.5796,53.6441,53.4506,53.4936,175375.0
2018-02-13 11:30:00,74.6,74.65,74.4,74.45,125930.0,53.4864,53.5223,53.343,53.3789,125930.0
2018-02-13 12:00:00,74.45,74.72,74.28,74.69,98529.0,53.3789,53.5725,53.257,53.5509,98529.0
2018-02-13 12:30:00,74.69,74.81,74.61,74.69,109555.0,53.5509,53.637,53.4936,53.5509,109555.0
2018-02-13 13:00:00,74.69,74.91,74.63,74.83,161173.0,53.5509,53.7087,53.5079,53.6513,161173.0
2018-02-13 13:30:00,74.84,74.84,74.59,74.68,115369.0,53.6585,53.6585,53.4792,53.5438,115369.0
2018-02-13 14:00:00,74.69,74.87,74.64,74.82,102131.0,53.5509,53.68,53.5151,53.6441,102131.0
2018-02-13 14:30:00,74.82,75.09,74.76,75.06,130371.0,53.6441,53.8377,53.6011,53.8162,130371.0
2018-02-13 15:00:00,75.06,75.5,74.99,75.48,335471.0,53.8162,54.1317,53.766,54.1174,335471.0
2018-02-13 15:30:00,75.47,75.47,75.0,75.07,516311.0,54.1102,54.1102,53.7732,53.8234,516311.0
2018-02-14 09:30:00,74.73,74.82,74.03,74.26,341280.0,53.5796,53.6441,53.0777,53.2426,341280.0
2018-02-14 10:00:00,74.26,74.58,74.1,74.53,201665.0,53.2426,53.4721,53.1279,53.4362,201665.0
2018-02-14 10:30:00,74.57,74.78,74.39,74.64,124287.0,53.4649,53.6155,53.3358,53.5151,124287.0
2018-02-14 11:00:00,74.63,74.7,74.4,74.55,152168.0,53.5079,53.5581,53.343,53.4506,152168.0
2018-02-14 11:30:00,74.55,74.61,74.41,74.46,100817.0,53.4506,53.4936,53.3502,53.386,100817.0
2018-02-14 12:00:00,74.46,74.76,74.45,74.72,84766.0,53.386,53.6011,53.3789,53.5725,84766.0
2018-02-14 12:30:00,74.71,74.72,74.56,74.64,86976.0,53.5653,53.5725,53.4577,53.5151,86976.0
2018-02-14 13:00:00,74.65,74.89,74.63,74.78,83177.0,53.5223,53.6943,53.5079,53.6155,83177.0
2018-02-14 13:30:00,74.78,74.92,74.66,74.69,90854.0,53.6155,53.7158,53.5294,53.5509,90854.0
2018-02-14 14:00:00,74.7,74.7,74.55,74.57,109875.0,53.5581,53.5581,53.4506,53.4649,109875.0
2018-02-14 14:30:00,74.56,74.79,74.53,74.75,89006.0,53.4577,53.6226,53.4362,53.594,89006.0
2018-02-14 15:00:00,74.77,74.83,74.55,74.55,115764.0,53.6083,53.6513,53.4506,53.4506,115764.0
2018-02-14 15:30:00,74.54,74.64,74.28,74.34,403754.0,53.4434,53.5151,53.257,53.3,403754.0
2018-02-15 09:30:00,74.48,74.94,74.29,74.4,266912.0,53.4004,53.7302,53.2642,53.343,266912.0
2018-02-15 10:00:00,74.38,74.67,74.19,74.63,196456.0,53.3287,53.5366,53.1925,53.5079,196456.0
2018-02-15 10:30:00,74.63,75.03,74.61,74.66,167114.0,53.5079,53.7947,53.4936,53.5294,167114.0
2018-02-15 11:00:00,74.66,74.77,74.39,74.56,124425.0,53.5294,53.6083,53.3358,53.4577,124425.0
2018-02-15 11:30:00,74.57,74.89,74.55,74.79,86404.0,53.4649,53.6943,53.4506,53.6226,86404.0
2018-02-15 12:00:00,74.8,74.97,74.74,74.84,100499.0,53.6298,53.7517,53.5868,53.6585,100499.0
2018-02-15 12:30:00,74.87,75.0,74.84,74.9,106101.0,53.68,53.7732,53.6585,53.7015,106101.0
2018-02-15 13:00:00,74.91,75.26,74.91,75.14,81192.0,53.7087,53.9596,53.7087,53.8736,81192.0
2018-02-15 13:30:00,75.13,75.2,75.0,75.17,107479.0,53.8664,53.9166,53.7732,53.8951,107479.0
2018-02-15 14:00:00,75.17,75.2,75.01,75.12,110193.0,53.8951,53.9166,53.7804,53.8592,110193.0
2018-02-15 14:30:00,75.12,75.31,75.09,75.24,106018.0,53.8592,53.9955,53.8377,53.9453,106018.0
2018-02-15 15:00:00,75.24,75.34,75.07,75.12,335031.0,53.9453,54.017,53.8234,53.8592,335031.0
2018-02-15 15:30:00,75.13,75.42,74.94,75.42,448287.0,53.8664,54.0743,53.7302,54.0743,448287.0
2018-02-16 09:30:00,75.31,75.81,75.14,75.18,508871.0,53.9955,54.354,53.8736,53.9023,508871.0
2018-02-16 10:00:00,75.19,75.29,75.01,75.21,219158.0,53.9094,53.9811,53.7804,53.9238,219158.0
2018-02-16 10:30:00,75.21,75.43,75.16,75.29,167322.0,53.9238,54.0815,53.8879,53.9811,167322.0
2018-02-16 11:00:00,75.3,75.48,75.26,75.4,128845.0,53.9883,54.1174,53.9596,54.06,128845.0
2018-02-16 11:30:00,75.4,75.81,75.39,75.79,138699.0,54.06,54.354,54.0528,54.3396,138699.0
2018-02-16 12:00:00,75.77,75.88,75.68,75.84,90124.0,54.3253,54.4041,54.2607,54.3755,90124.0
2018-02-16 12:30:00,75.84,76.0,75.68,75.79,107934.0,54.3755,54.4902,54.2607,54.3396,107934.0
2018-02-16 13:00:00,75.8,75.86,75.63,75.74,127605.0,54.3468,54.3898,54.2249,54.3038,127605.0
2018-02-16 13:30:00,75.75,75.95,75.63,75.79,102427.0,54.3109,54.4543,54.2249,54.3396,102427.0
2018-02-16 14:00:00,75.78,75.84,75.53,75.66,146207.0,54.3324,54.3755,54.1532,54.2464,146207.0
2018-02-16 14:30:00,75.66,75.71,75.57,75.71,125505.0,54.2464,54.2823,54.1819,54.2823,125505.0
2018-02-16 15:00:00,75.72,75.87,75.63,75.64,172992.0,54.2894,54.397,54.2249,54.2321,172992.0
2018-02-16 15:30:00,75.63,75.95,75.59,75.79,495138.0,54.2249,54.4543,54.1962,54.3396,495138.0
2018-02-20 09:30:00,75.51,75.81,75.1,75.2,313728.0,54.1389,54.354,53.8449,53.9166,313728.0
2018-02-20 10:00:00,75.2,75.28,74.6,74.64,297506.0,53.9166,53.974,53.4864,53.5151,297506.0
2018-02-20 10:30:00,74.64,74.92,74.45,74.47,231103.0,53.5151,53.7158,53.3789,53.3932,231103.0
2018-02-20 11:00:00,74.47,74.64,74.39,74.59,166161.0,53.3932,53.5151,53.3358,53.4792,166161.0
2018-02-20 11:30:00,74.57,74.67,74.42,74.56,101659.0,53.4649,53.5366,53.3574,53.4577,101659.0
2018-02-20 12:00:00,74.56,74.7,74.51,74.7,140864.0,53.4577,53.5581,53.4219,53.5581,140864.0
2018-02-20 12:30:00,74.7,74.88,74.69,74.82,115735.0,53.5581,53.6872,53.5509,53.6441,115735.0
2018-02-20 13:00:00,74.81,74.83,74.67,74.7,100950.0,53.637,53.6513,53.5366,53.5581,100950.0
2018-02-20 13:30:00,74.7,74.8,74.63,74.72,107443.0,53.5581,53.6298,53.5079,53.5725,107443.0
2018-02-20 14:00:00,74.72,74.87,74.68,74.84,137357.0,53.5725,53.68,53.5438,53.6585,137357.0
2018-02-20 14:30:00,74.84,74.93,74.77,74.79,116564.0,53.6585,53.723,53.6083,53.6226,116564.0
2018-02-20 15:00:00,74.8,74.88,74.58,74.69,144358.0,53.6298,53.6872,53.4721,53.5509,144358.0
2018-02-20 15:30:00,74.68,74.92,74.63,74.76,560571.0,53.5438,53.7158,53.5079,53.6011,560571.0
2018-02-21 09:30:00,74.67,75.29,74.53,75.08,351645.0,53.5366,53.9811,53.4362,53.8306,351645.0
2018-02-21 10:00:00,75.07,75.11,74.75,74.97,176122.0,53.8234,53.8521,53.594,53.7517,176122.0
2018-02-21 10:30:00,74.94,75.09,74.8,74.94,134902.0,53.7302,53.8377,53.6298,53.7302,134902.0
2018-02-21 11:00:00,74.95,74.98,74.64,74.66,171665.0,53.7374,53.7589,53.5151,53.5294,171665.0
2018-02-21 11:30:00,74.66,74.85,74.54,74.59,157028.0,53.5294,53.6657,53.4434,53.4792,157028.0
2018-02-21 12:00:00,74.58,74.6,74.37,74.47,131633.0,53.4721,53.4864,53.3215,53.3932,131633.0
2018-02-21 12:30:00,74.48,74.57,74.42,74.48,136465.0,53.4004,53.4649,53.3574,53.4004,136465.0
2018-02-21 13:00:00,74.48,74.56,74.41,74.46,144958.0,53.4004,53.4577,53.3502,53.386,144958.0
2018-02-21 13:30:00,74.47,74.61,74.42,74.59,145816.0,53.3932,53.4936,53.3574,53.4792,145816.0
2018-02-21 14:00:00,74.6,75.08,74.59,74.76,295086.0,53.4864,53.8306,53.4792,53.6011,295086.0
2018-02-21 14:30:00,74.76,74.83,74.38,74.45,186907.0,53.6011,53.6513,53.3287,53.3789,186907.0
2018-02-21 15:00:00,74.44,74.45,74.09,74.28,269027.0,53.3717,53.3789,53.1208,53.257,269027.0
2018-02-21 15:30:00,74.28,74.44,73.51,73.54,773751.0,53.257,53.3717,52.7049,52.7264,773751.0
2018-02-22 09:30:00,73.8,73.95,73.4,73.66,297387.0,52.9128,53.0204,52.626,52.8125,297387.0
2018-02-22 10:00:00,73.66,73.99,73.63,73.93,134131.0,52.8125,53.0491,52.7909,53.006,134131.0
2018-02-22 10:30:00,73.97,74.09,73.83,73.99,162059.0,53.0347,53.1208,52.9343,53.0491,162059.0
2018-02-22 11:00:00,73.98,74.12,73.75,73.92,94642.0,53.0419,53.1423,52.877,52.9989,94642.0
2018-02-22 11:30:00,73.92,74.14,73.87,74.04,83827.0,52.9989,53.1566,52.963,53.0849,83827.0
2018-02-22 12:00:00,74.05,74.18,74.04,74.1,76238.0,53.0921,53.1853,53.0849,53.1279,76238.0
2018-02-22 12:30:00,74.1,74.34,74.09,74.18,84552.0,53.1279,53.3,53.1208,53.1853,84552.0
2018-02-22 13:00:00,74.17,74.25,73.97,74.13,90987.0,53.1781,53.2355,53.0347,53.1494,90987.0
2018-02-22 13:30:00,74.12,74.14,73.96,73.99,87030.0,53.1423,53.1566,53.0275,53.0491,87030.0
2018-02-22 14:00:00,73.99,74.15,73.96,74.13,114477.0,53.0491,53.1638,53.0275,53.1494,114477.0
2018-02-22 14:30:00,74.11,74.14,73.72,73.77,121905.0,53.1351,53.1566,52.8555,52.8913,121905.0
2018-02-22 15:00:00,73.75,73.83,73.67,73.7,132504.0,52.877,52.9343,52.8196,52.8411,132504.0
2018-02-22 15:30:00,73.71,73.74,73.36,73.58,384418.0,52.8483,52.8698,52.5974,52.7551,384418.0
2018-02-23 09:30:00,73.65,74.23,73.51,74.18,165804.0,52.8053,53.2211,52.7049,53.1853,165804.0
2018-02-23 10:00:00,74.18,74.61,74.11,74.49,141097.0,53.1853,53.4936,53.1351,53.4075,141097.0
2018-02-23 10:30:00,74.5,74.75,74.49,74.7,118165.0,53.4147,53.594,53.4075,53.5581,118165.0
2018-02-23 11:00:00,74.7,75.0,74.68,74.99,106162.0,53.5581,53.7732,53.5438,53.766,106162.0
2018-02-23 11:30:00,74.99,75.3,74.9,75.26,145054.0,53.766,53.9883,53.7015,53.9596,145054.0
2018-02-23 12:00:00,75.26,75.28,75.08,75.11,81851.0,53.9596,53.974,53.8306,53.8521,81851.0
2018-02-23 12:30:00,75.1,75.17,75.0,75.1,78866.0,53.8449,53.8951,53.7732,53.8449,78866.0
2018-02-23 13:00:00,75.1,75.21,75.09,75.19,57063.0,53.8449,53.9238,53.8377,53.9094,57063.0
2018-02-23 13:30:00,75.2,75.28,75.18,75.21,53389.0,53.9166,53.974,53.9023,53.9238,53389.0
2018-02-23 14:00:00,75.21,75.21,75.06,75.14,66366.0,53.9238,53.9238,53.8162,53.8736,66366.0
2018-02-23 14:30:00,75.13,75.24,75.08,75.22,85267.0,53.8664,53.9453,53.8306,53.9309,85267.0
2018-02-23 15:00:00,75.21,75.35,75.17,75.32,115212.0,53.9238,54.0241,53.8951,54.0026,115212.0
2018-02-23 15:30:00,75.32,75.58,75.28,75.53,261637.0,54.0026,54.1891,53.974,54.1532,261637.0
2018-02-26 09:30:00,75.65,75.98,75.57,75.67,203304.0,54.2392,54.4758,54.1819,54.2536,203304.0
2018-02-26 10:00:00,75.66,75.69,75.44,75.49,159812.0,54.2464,54.2679,54.0887,54.1245,159812.0
2018-02-26 10:30:00,75.49,75.63,75.4,75.57,100071.0,54.1245,54.2249,54.06,54.1819,100071.0
2018-02-26 11:00:00,75.57,75.78,75.55,75.73,104261.0,54.1819,54.3324,54.1675,54.2966,104261.0
2018-02-26 11:30:00,75.74,75.95,75.73,75.85,145400.0,54.3038,54.4543,54.2966,54.3826,145400.0
2018-02-26 12:00:00,75.83,75.98,75.77,75.93,272973.0,54.3683,54.4758,54.3253,54.44,272973.0
2018-02-26 12:30:00,75.94,75.94,75.6,75.69,311026.0,54.4472,54.4472,54.2034,54.2679,311026.0
2018-02-26 13:00:00,75.7,75.93,75.66,75.9,141837.0,54.2751,54.44,54.2464,54.4185,141837.0
2018-02-26 13:30:00,75.9,75.95,75.64,75.85,111928.0,54.4185,54.4543,54.2321,54.3826,111928.0
2018-02-26 14:00:00,75.85,75.87,75.78,75.82,148636.0,54.3826,54.397,54.3324,54.3611,148636.0
2018-02-26 14:30:00,75.83,76.09,75.82,76.02,165020.0,54.3683,54.5547,54.3611,54.5045,165020.0
2018-02-26 15:00:00,76.01,76.16,75.99,76.12,168242.0,54.4973,54.6049,54.483,54.5762,168242.0
2018-02-26 15:30:00,76.12,76.12,75.8,75.98,423268.0,54.5762,54.5762,54.3468,54.4758,423268.0
2018-02-27 09:30:00,75.94,76.24,75.75,75.8,332403.0,54.4472,54.6623,54.3109,54.3468,332403.0
2018-02-27 10:00:00,75.76,75.97,75.54,75.95,332363.0,54.3181,54.4687,54.1604,54.4543,332363.0
2018-02-27 10:30:00,75.96,76.16,75.19,75.28,243342.0,54.4615,54.6049,53.9094,53.974,243342.0
2018-02-27 11:00:00,75.29,75.4,74.78,74.93,226164.0,53.9811,54.06,53.6155,53.723,226164.0
2018-02-27 11:30:00,74.93,75.27,74.82,74.88,274698.0,53.723,53.9668,53.6441,53.6872,274698.0
2018-02-27 12:00:00,74.87,74.91,74.5,74.61,128145.0,53.68,53.7087,53.4147,53.4936,128145.0
2018-02-27 12:30:00,74.61,74.82,74.4,74.72,147486.0,53.4936,53.6441,53.343,53.5725,147486.0
2018-02-27 13:00:00,74.72,74.72,74.5,74.71,150843.0,53.5725,53.5725,53.4147,53.5653,150843.0
2018-02-27 13:30:00,74.71,74.73,74.46,74.49,103107.0,53.5653,53.5796,53.386,53.4075,103107.0
2018-02-27 14:00:00,74.49,74.51,74.31,74.48,144809.0,53.4075,53.4219,53.2785,53.4004,144809.0
2018-02-27 14:30:00,74.47,74.63,74.4,74.54,123988.0,53.3932,53.5079,53.343,53.4434,123988.0
2018-02-27 15:00:00,74.54,74.55,74.26,74.53,296084.0,53.4434,53.4506,53.2426,53.4362,296084.0
2018-02-27 15:30:00,74.54,74.59,74.25,74.26,508172.0,53.4434,53.4792,53.2355,53.2426,508172.0
2018-02-28 09:30:00,74.6,75.24,74.43,75.23,416599.0,53.4864,53.9453,53.3645,53.9381,416599.0
2018-02-28 10:00:00,75.23,75.27,74.61,74.66,211736.0,53.9381,53.9668,53.4936,53.5294,211736.0
2018-02-28 10:30:00,74.66,74.88,74.35,74.47,160377.0,53.5294,53.6872,53.3072,53.3932,160377.0
2018-02-28 11:00:00,74.47,74.68,74.37,74.56,116041.0,53.3932,53.5438,53.3215,53.4577,116041.0
2018-02-28 11:30:00,74.55,74.78,74.42,74.75,141056.0,53.4506,53.6155,53.3574,53.594,141056.0
2018-02-28 12:00:00,74.75,74.85,74.61,74.64,194591.0,53.594,53.6657,53.4936,53.5151,194591.0
2018-02-28 12:30:00,74.62,74.85,74.6,74.76,69465.0,53.5008,53.6657,53.4864,53.6011,69465.0
2018-02-28 13:00:00,74.76,74.83,74.7,74.78,91562.0,53.6011,53.6513,53.5581,53.6155,91562.0
2018-02-28 13:30:00,74.79,74.85,74.64,74.73,104747.0,53.6226,53.6657,53.5151,53.5796,104747.0
2018-02-28 14:00:00,74.74,74.77,74.6,74.67,299498.0,53.5868,53.6083,53.4864,53.5366,299498.0
2018-02-28 14:30:00,74.68,74.68,74.45,74.5,246254.0,53.5438,53.5438,53.3789,53.4147,246254.0
2018-02-28 15:00:00,74.5,74.59,74.16,74.29,215251.0,53.4147,53.4792,53.1709,53.2642,215251.0
2018-02-28 15:30:00,74.28,74.41,74.03,74.03,630363.0,53.257,53.3502,53.0777,53.0777,630363.0
2018-03-01 09:30:00,73.27,73.94,73.18,73.7,382088.0,53.1391,53.625,53.0739,53.451,382088.0
2018-03-01 10:00:00,73.71,73.89,73.56,73.85,445564.0,53.4582,53.5888,53.3494,53.5598,445564.0
2018-03-01 10:30:00,73.85,74.02,73.34,73.34,215649.0,53.5598,53.6831,53.1899,53.1899,215649.0
2018-03-01 11:00:00,73.33,73.42,73.04,73.07,169321.0,53.1826,53.2479,52.9723,52.9941,169321.0
2018-03-01 11:30:00,73.08,73.21,72.93,73.08,214321.0,53.0013,53.0956,52.8925,53.0013,214321.0
2018-03-01 12:00:00,73.08,73.09,72.6,72.61,262105.0,53.0013,53.0086,52.6532,52.6605,262105.0
2018-03-01 12:30:00,72.62,72.65,72.39,72.44,208992.0,52.6677,52.6895,52.5009,52.5372,208992.0
2018-03-01 13:00:00,72.43,72.43,72.1,72.31,294099.0,52.5299,52.5299,52.2906,52.4429,294099.0
2018-03-01 13:30:00,72.31,72.46,72.29,72.42,170430.0,52.4429,52.5517,52.4284,52.5227,170430.0
2018-03-01 14:00:00,72.43,72.54,72.26,72.52,224275.0,52.5299,52.6097,52.4066,52.5952,224275.0
2018-03-01 14:30:00,72.51,72.53,72.12,72.17,213811.0,52.5879,52.6024,52.3051,52.3413,213811.0
2018-03-01 15:00:00,72.16,72.54,72.08,72.44,344028.0,52.3341,52.6097,52.2761,52.5372,344028.0
2018-03-01 15:30:00,72.43,72.47,72.17,72.32,715938.0,52.5299,52.5589,52.3413,52.4501,715938.0
2018-03-02 09:30:00,72.37,73.15,72.36,72.89,242323.0,52.4864,53.0521,52.4791,52.8635,242323.0
2018-03-02 10:00:00,72.9,72.95,72.55,72.63,258392.0,52.8708,52.907,52.6169,52.675,258392.0
2018-03-02 10:30:00,72.63,72.76,72.23,72.23,196972.0,52.675,52.7692,52.3849,52.3849,196972.0
2018-03-02 11:00:00,72.21,72.34,72.07,72.15,138800.0,52.3704,52.4646,52.2688,52.3268,138800.0
2018-03-02 11:30:00,72.16,72.31,72.03,72.31,149850.0,52.3341,52.4429,52.2398,52.4429,149850.0
2018-03-02 12:00:00,72.3,72.32,72.11,72.18,122773.0,52.4356,52.4501,52.2978,52.3486,122773.0
2018-03-02 12:30:00,72.19,72.24,72.11,72.22,110191.0,52.3559,52.3921,52.2978,52.3776,110191.0
2018-03-02 13:00:00,72.23,72.23,72.07,72.09,123538.0,52.3849,52.3849,52.2688,52.2833,123538.0
2018-03-02 13:30:00,72.09,72.2,72.03,72.06,91918.0,52.2833,52.3631,52.2398,52.2616,91918.0
2018-03-02 14:00:00,72.08,72.08,71.91,72.04,198149.0,52.2761,52.2761,52.1528,52.2471,198149.0
2018-03-02 14:30:00,72.03,72.31,72.02,72.19,158304.0,52.2398,52.4429,52.2326,52.3559,158304.0
2018-03-02 15:00:00,72.2,72.24,72.05,72.22,153500.0,52.3631,52.3921,52.2543,52.3776,153500.0
2018-03-02 15:30:00,72.23,72.58,72.2,72.48,547070.0,52.3849,52.6387,52.3631,52.5662,547070.0
2018-03-05 09:30:00,72.62,73.25,72.22,73.05,274453.0,52.6677,53.1246,52.3776,52.9796,274453.0
2018-03-05 10:00:00,73.07,73.26,73.0,73.23,190592.0,52.9941,53.1319,52.9433,53.1101,190592.0
2018-03-05 10:30:00,73.24,73.63,73.2,73.55,153647.0,53.1174,53.4002,53.0884,53.3422,153647.0
2018-03-05 11:00:00,73.54,73.75,73.43,73.69,148914.0,53.3349,53.4872,53.2552,53.4437,148914.0
2018-03-05 11:30:00,73.69,73.73,73.48,73.57,206717.0,53.4437,53.4727,53.2914,53.3567,206717.0
2018-03-05 12:00:00,73.55,73.64,73.45,73.47,101085.0,53.3422,53.4075,53.2697,53.2842,101085.0
2018-03-05 12:30:00,73.48,73.62,73.37,73.57,98142.0,53.2914,53.393,53.2116,53.3567,98142.0
2018-03-05 13:00:00,73.57,73.6,73.41,73.5,114575.0,53.3567,53.3785,53.2407,53.3059,114575.0
2018-03-05 13:30:00,73.5,73.59,73.41,73.45,95624.0,53.3059,53.3712,53.2407,53.2697,95624.0
2018-03-05 14:00:00,73.45,73.48,73.18,73.34,124414.0,53.2697,53.2914,53.0739,53.1899,124414.0
2018-03-05 14:30:00,73.32,73.65,73.26,73.65,310968.0,53.1754,53.4147,53.1319,53.4147,310968.0
2018-03-05 15:00:00,73.66,73.82,73.47,73.5,246654.0,53.422,53.538,53.2842,53.3059,246654.0
2018-03-05 15:30:00,73.49,73.9,73.49,73.7,565561.0,53.2987,53.596,53.2987,53.451,565561.0
2018-03-06 09:30:00,73.58,73.71,72.9,73.23,235121.0,53.364,53.4582,52.8708,53.1101,235121.0
2018-03-06 10:00:00,73.24,73.25,72.81,73.0,162908.0,53.1174,53.1246,52.8055,52.9433,162908.0
2018-03-06 10:30:00,73.0,73.31,72.94,73.21,111334.0,52.9433,53.1681,52.8998,53.0956,111334.0
2018-03-06 11:00:00,73.21,73.48,73.14,73.42,89851.0,53.0956,53.2914,53.0448,53.2479,89851.0
2018-03-06 11:30:00,73.43,73.54,73.35,73.45,86428.0,53.2552,53.3349,53.1971,53.2697,86428.0
2018-03-06 12:00:00,73.45,73.55,73.05,73.07,158278.0,53.2697,53.3422,52.9796,52.9941,158278.0
2018-03-06 12:30:00,73.07,73.13,72.9,73.12,126422.0,52.9941,53.0376,52.8708,53.0303,126422.0
2018-03-06 13:00:00,73.11,73.2,72.97,73.15,69950.0,53.0231,53.0884,52.9215,53.0521,69950.0
2018-03-06 13:30:00,73.15,73.15,73.04,73.1,75812.0,53.0521,53.0521,52.9723,53.0158,75812.0
2018-03-06 14:00:00,73.1,73.13,73.03,73.07,89819.0,53.0158,53.0376,52.9651,52.9941,89819.0
2018-03-06 14:30:00,73.07,73.26,73.07,73.1,85047.0,52.9941,53.1319,52.9941,53.0158,85047.0
2018-03-06 15:00:00,73.1,73.1,72.87,72.98,107531.0,53.0158,53.0158,52.849,52.9288,107531.0
2018-03-06 15:30:00,72.98,72.99,72.74,72.92,321980.0,52.9288,52.9361,52.7547,52.8853,321980.0
2018-03-07 09:30:00,72.73,73.09,72.55,72.55,166865.0,52.7475,53.0086,52.6169,52.6169,166865.0
2018-03-07 10:00:00,72.56,72.73,72.5,72.6,145892.0,52.6242,52.7475,52.5807,52.6532,145892.0
2018-03-07 10:30:00,72.6,72.74,72.42,72.69,105064.0,52.6532,52.7547,52.5227,52.7185,105064.0
2018-03-07 11:00:00,72.69,72.91,72.68,72.89,122758.0,52.7185,52.878,52.7112,52.8635,122758.0
2018-03-07 11:30:00,72.9,72.91,72.72,72.9,152059.0,52.8708,52.878,52.7402,52.8708,152059.0
2018-03-07 12:00:00,72.92,72.92,72.55,72.55,97088.0,52.8853,52.8853,52.6169,52.6169,97088.0
2018-03-07 12:30:00,72.55,72.66,72.45,72.45,75251.0,52.6169,52.6967,52.5444,52.5444,75251.0
2018-03-07 13:00:00,72.44,72.51,72.32,72.51,63032.0,52.5372,52.5879,52.4501,52.5879,63032.0
2018-03-07 13:30:00,72.52,72.56,72.38,72.4,68988.0,52.5952,52.6242,52.4937,52.5082,68988.0
2018-03-07 14:00:00,72.38,72.65,72.37,72.61,93907.0,52.4937,52.6895,52.4864,52.6605,93907.0
2018-03-07 14:30:00,72.61,72.84,72.61,72.74,100642.0,52.6605,52.8273,52.6605,52.7547,100642.0
2018-03-07 15:00:00,72.75,72.94,72.7,72.93,163002.0,52.762,52.8998,52.7257,52.8925,163002.0
2018-03-07 15:30:00,72.94,73.12,72.78,72.89,337019.0,52.8998,53.0303,52.7838,52.8635,337019.0
2018-03-08 09:30:00,72.5,72.93,72.45,72.51,384118.0,52.5807,52.8925,52.5444,52.5879,384118.0
2018-03-08 10:00:00,72.52,72.95,72.52,72.83,259089.0,52.5952,52.907,52.5952,52.82,259089.0
2018-03-08 10:30:00,72.82,72.94,72.7,72.76,240245.0,52.8128,52.8998,52.7257,52.7692,240245.0
2018-03-08 11:00:00,72.77,72.77,72.38,72.48,300352.0,52.7765,52.7765,52.4937,52.5662,300352.0
2018-03-08 11:30:00,72.49,72.81,72.46,72.77,188832.0,52.5734,52.8055,52.5517,52.7765,188832.0
2018-03-08 12:00:00,72.78,72.91,72.67,72.78,267014.0,52.7838,52.878,52.704,52.7838,267014.0
2018-03-08 12:30:00,72.78,72.89,72.73,72.79,157733.0,52.7838,52.8635,52.7475,52.791,157733.0
2018-03-08 13:00:00,72.8,72.95,72.75,72.8,208632.0,52.7983,52.907,52.762,52.7983,208632.0
2018-03-08 13:30:00,72.8,72.86,72.65,72.84,156110.0,52.7983,52.8418,52.6895,52.8273,156110.0
2018-03-08 14:00:00,72.83,72.85,72.64,72.75,137039.0,52.82,52.8345,52.6822,52.762,137039.0
2018-03-08 14:30:00,72.74,73.01,72.71,72.97,167658.0,52.7547,52.9506,52.733,52.9215,167658.0
2018-03-08 15:00:00,72.97,73.05,72.71,72.84,287310.0,52.9215,52.9796,52.733,52.8273,287310.0
2018-03-08 15:30:00,72.84,72.91,72.75,72.84,624873.0,52.8273,52.878,52.762,52.8273,624873.0
2018-03-09 09:30:00,72.9,73.02,72.46,72.88,454188.0,52.8708,52.9578,52.5517,52.8563,454188.0
2018-03-09 10:00:00,72.87,72.87,72.6,72.74,267777.0,52.849,52.849,52.6532,52.7547,267777.0
2018-03-09 10:30:00,72.74,72.76,72.5,72.54,225021.0,52.7547,52.7692,52.5807,52.6097,225021.0
2018-03-09 11:00:00,72.54,72.64,72.42,72.55,215480.0,52.6097,52.6822,52.5227,52.6169,215480.0
2018-03-09 11:30:00,72.56,72.81,72.55,72.69,175338.0,52.6242,52.8055,52.6169,52.7185,175338.0
2018-03-09 12:00:00,72.69,72.75,72.61,72.63,172019.0,52.7185,52.762,52.6605,52.675,172019.0
2018-03-09 12:30:00,72.64,72.77,72.57,72.7,127323.0,52.6822,52.7765,52.6314,52.7257,127323.0
2018-03-09 13:00:00,72.69,72.74,72.56,72.72,180099.0,52.7185,52.7547,52.6242,52.7402,180099.0
2018-03-09 13:30:00,72.72,72.75,72.67,72.74,136261.0,52.7402,52.762,52.704,52.7547,136261.0
2018-03-09 14:00:00,72.75,72.8,72.47,72.51,193400.0,52.762,52.7983,52.5589,52.5879,193400.0
2018-03-09 14:30:00,72.52,72.66,72.51,72.59,133000.0,52.5952,52.6967,52.5879,52.646,133000.0
2018-03-09 15:00:00,72.59,72.66,72.48,72.63,224197.0,52.646,52.6967,52.5662,52.675,224197.0
2018-03-09 15:30:00,72.64,72.88,72.58,72.87,802065.0,52.6822,52.8563,52.6387,52.849,802065.0
2018-03-12 09:30:00,72.88,73.31,72.75,73.18,427874.0,52.8563,53.1681,52.762,53.0739,427874.0
2018-03-12 10:00:00,73.19,73.21,72.99,73.11,342320.0,53.0811,53.0956,52.9361,53.0231,342320.0
2018-03-12 10:30:00,73.11,73.22,73.02,73.11,414906.0,53.0231,53.1029,52.9578,53.0231,414906.0
2018-03-12 11:00:00,73.11,73.15,72.96,73.08,216390.0,53.0231,53.0521,52.9143,53.0013,216390.0
2018-03-12 11:30:00,73.08,73.15,73.01,73.11,282101.0,53.0013,53.0521,52.9506,53.0231,282101.0
2018-03-12 12:00:00,73.12,73.14,73.0,73.11,198717.0,53.0303,53.0448,52.9433,53.0231,198717.0
2018-03-12 12:30:00,73.1,73.11,72.89,72.93,171580.0,53.0158,53.0231,52.8635,52.8925,171580.0
2018-03-12 13:00:00,72.93,73.1,72.86,72.9,205897.0,52.8925,53.0158,52.8418,52.8708,205897.0
2018-03-12 13:30:00,72.9,72.98,72.74,72.96,148565.0,52.8708,52.9288,52.7547,52.9143,148565.0
2018-03-12 14:00:00,72.97,73.06,72.95,72.95,182744.0,52.9215,52.9868,52.907,52.907,182744.0
2018-03-12 14:30:00,72.95,73.06,72.91,72.98,205869.0,52.907,52.9868,52.878,52.9288,205869.0
2018-03-12 15:00:00,72.97,73.02,72.9,73.0,273465.0,52.9215,52.9578,52.8708,52.9433,273465.0
2018-03-12 15:30:00,73.0,73.06,72.96,72.97,688430.0,52.9433,52.9868,52.9143,52.9215,688430.0
2018-03-13 09:30:00,73.2,73.27,73.04,73.21,606859.0,53.0884,53.1391,52.9723,53.0956,606859.0
2018-03-13 10:00:00,73.21,73.24,72.88,73.03,231295.0,53.0956,53.1174,52.8563,52.9651,231295.0
2018-03-13 10:30:00,73.04,73.2,72.94,73.18,257888.0,52.9723,53.0884,52.8998,53.0739,257888.0
2018-03-13 11:00:00,73.18,73.22,73.01,73.04,333187.0,53.0739,53.1029,52.9506,52.9723,333187.0
2018-03-13 11:30:00,73.05,73.14,72.96,72.96,214789.0,52.9796,53.0448,52.9143,52.9143,214789.0
2018-03-13 12:00:00,72.97,73.12,72.93,72.97,222481.0,52.9215,53.0303,52.8925,52.9215,222481.0
2018-03-13 12:30:00,72.97,73.03,72.78,72.83,195065.0,52.9215,52.9651,52.7838,52.82,195065.0
2018-03-13 13:00:00,72.83,72.96,72.82,72.96,119624.0,52.82,52.9143,52.8128,52.9143,119624.0
2018-03-13 13:30:00,72.96,73.03,72.82,72.82,164068.0,52.9143,52.9651,52.8128,52.8128,164068.0
2018-03-13 14:00:00,72.82,73.0,72.81,72.86,151624.0,52.8128,52.9433,52.8055,52.8418,151624.0
2018-03-13 14:30:00,72.86,72.94,72.78,72.86,196722.0,52.8418,52.8998,52.7838,52.8418,196722.0
2018-03-13 15:00:00,72.85,73.0,72.81,72.87,248951.0,52.8345,52.9433,52.8055,52.849,248951.0
2018-03-13 15:30:00,72.86,73.08,72.78,72.98,455621.0,52.8418,53.0013,52.7838,52.9288,455621.0
2018-03-14 09:30:00,73.15,73.64,73.09,73.4,551647.0,53.0521,53.4075,53.0086,53.2334,551647.0
2018-03-14 10:00:00,73.39,73.42,73.05,73.15,210129.0,53.2262,53.2479,52.9796,53.0521,210129.0
2018-03-14 10:30:00,73.15,73.23,73.01,73.19,164820.0,53.0521,53.1101,52.9506,53.0811,164820.0
2018-03-14 11:00:00,73.2,73.47,73.14,73.41,261520.0,53.0884,53.2842,53.0448,53.2407,261520.0
2018-03-14 11:30:00,73.42,73.44,73.04,73.06,174934.0,53.2479,53.2624,52.9723,52.9868,174934.0
2018-03-14 12:00:00,73.06,73.26,73.06,73.21,120452.0,52.9868,53.1319,52.9868,53.0956,120452.0
2018-03-14 12:30:00,73.23,73.25,72.97,73.09,133898.0,53.1101,53.1246,52.9215,53.0086,133898.0
2018-03-14 13:00:00,73.09,73.09,72.77,72.82,121534.0,53.0086,53.0086,52.7765,52.8128,121534.0
2018-03-14 13:30:00,72.81,73.02,72.81,73.02,151130.0,52.8055,52.9578,52.8055,52.9578,151130.0
2018-03-14 14:00:00,73.02,73.09,72.95,73.02,102648.0,52.9578,53.0086,52.907,52.9578,102648.0
2018-03-14 14:30:00,73.02,73.39,73.0,73.36,119990.0,52.9578,53.2262,52.9433,53.2044,119990.0
2018-03-14 15:00:00,73.36,73.44,73.2,73.36,216453.0,53.2044,53.2624,53.0884,53.2044,216453.0
2018-03-14 15:30:00,73.36,73.58,73.33,73.54,375299.0,53.2044,53.364,53.1826,53.3349,375299.0
2018-03-15 09:30:00,73.58,74.17,73.53,73.9,194690.0,53.364,53.7918,53.3277,53.596,194690.0
2018-03-15 10:00:00,73.89,74.1,73.68,74.03,141404.0,53.5888,53.7411,53.4365,53.6903,141404.0
2018-03-15 10:30:00,74.03,74.35,74.03,74.12,150548.0,53.6903,53.9224,53.6903,53.7556,150548.0
2018-03-15 11:00:00,74.12,74.15,72.03,72.49,869119.0,53.7556,53.7773,52.2398,52.5734,869119.0
2018-03-15 11:30:00,72.47,72.75,70.91,71.26,1297684.0,52.5589,52.762,51.4275,51.6814,1297684.0
2018-03-15 12:00:00,71.25,71.98,71.25,71.85,828801.0,51.6741,52.2035,51.6741,52.1093,828801.0
2018-03-15 12:30:00,71.85,71.9,71.59,71.59,312466.0,52.1093,52.1455,51.9207,51.9207,312466.0
2018-03-15 13:00:00,71.58,71.76,71.44,71.67,234667.0,51.9134,52.044,51.8119,51.9787,234667.0
2018-03-15 13:30:00,71.67,71.71,71.15,71.24,311910.0,51.9787,52.0077,51.6016,51.6669,311910.0
2018-03-15 14:00:00,71.23,71.71,71.22,71.63,531652.0,51.6596,52.0077,51.6524,51.9497,531652.0
2018-03-15 14:30:00,71.62,71.66,71.46,71.53,406376.0,51.9425,51.9715,51.8264,51.8772,406376.0
2018-03-15 15:00:00,71.54,71.8,71.46,71.65,608033.0,51.8844,52.073,51.8264,51.9642,608033.0
2018-03-15 15:30:00,71.65,71.65,71.23,71.24,1027171.0,51.9642,51.9642,51.6596,51.6669,1027171.0
2018-03-16 09:30:00,70.76,70.9,69.94,70.88,1887624.0,51.3187,51.4203,50.724,51.4058,1887624.0
2018-03-16 10:00:00,70.88,70.96,70.4,70.55,595954.0,51.4058,51.4638,51.0577,51.1664,595954.0
2018-03-16 10:30:00,70.54,70.66,70.21,70.39,532570.0,51.1592,51.2462,50.9199,51.0504,532570.0
2018-03-16 11:00:00,70.38,70.47,70.22,70.28,360212.0,51.0431,51.1084,50.9271,50.9706,360212.0
2018-03-16 11:30:00,70.28,70.37,70.16,70.36,357878.0,50.9706,51.0359,50.8836,51.0286,357878.0
2018-03-16 12:00:00,70.36,70.36,70.21,70.28,258915.0,51.0286,51.0286,50.9199,50.9706,258915.0
2018-03-16 12:30:00,70.28,70.3,70.2,70.21,243820.0,50.9706,50.9851,50.9126,50.9199,243820.0
2018-03-16 13:00:00,70.22,70.3,70.15,70.19,275487.0,50.9271,50.9851,50.8763,50.9054,275487.0
2018-03-16 13:30:00,70.19,70.53,70.15,70.51,363102.0,50.9054,51.1519,50.8763,51.1374,363102.0
2018-03-16 14:00:00,70.52,70.59,70.32,70.53,431865.0,51.1447,51.1955,50.9996,51.1519,431865.0
2018-03-16 14:30:00,70.53,70.6,70.48,70.55,247055.0,51.1519,51.2027,51.1157,51.1664,247055.0
2018-03-16 15:00:00,70.55,70.56,70.42,70.54,330618.0,51.1664,51.1737,51.0722,51.1592,330618.0
2018-03-16 15:30:00,70.54,70.94,70.54,70.61,1618405.0,51.1592,51.4493,51.1592,51.21,1618405.0
2018-03-19 09:30:00,70.13,70.46,69.41,69.96,1081539.0,50.8618,51.1012,50.3397,50.7385,1081539.0
2018-03-19 10:00:00,69.95,70.05,69.68,69.82,703816.0,50.7313,50.8038,50.5355,50.637,703816.0
2018-03-19 10:30:00,69.82,69.99,69.78,69.87,632130.0,50.637,50.7603,50.608,50.6733,632130.0
2018-03-19 11:00:00,69.86,69.9,69.66,69.73,575146.0,50.666,50.695,50.521,50.5717,575146.0
2018-03-19 11:30:00,69.72,69.77,69.44,69.54,532710.0,50.5645,50.6007,50.3614,50.4339,532710.0
2018-03-19 12:00:00,69.53,69.63,69.23,69.33,408211.0,50.4267,50.4992,50.2091,50.2816,408211.0
2018-03-19 12:30:00,69.33,69.43,69.25,69.39,252479.0,50.2816,50.3542,50.2236,50.3252,252479.0
2018-03-19 13:00:00,69.39,69.4,69.22,69.27,240924.0,50.3252,50.3324,50.2019,50.2381,240924.0
2018-03-19 13:30:00,69.26,69.45,69.16,69.29,385909.0,50.2309,50.3687,50.1583,50.2526,385909.0
2018-03-19 14:00:00,69.29,69.37,68.95,69.0,361650.0,50.2526,50.3106,50.006,50.0423,361650.0
2018-03-19 14:30:00,68.99,69.17,68.83,69.08,288704.0,50.0351,50.1656,49.919,50.1003,288704.0
2018-03-19 15:00:00,69.08,69.09,68.65,68.82,517836.0,50.1003,50.1076,49.7885,49.9118,517836.0
2018-03-19 15:30:00,68.83,69.2,68.75,69.16,778823.0,49.919,50.1874,49.861,50.1583,778823.0
2018-03-20 09:30:00,68.84,69.36,68.77,68.83,654705.0,49.9263,50.3034,49.8755,49.919,654705.0
2018-03-20 10:00:00,68.84,69.0,68.67,68.87,499569.0,49.9263,50.0423,49.803,49.948,499569.0
2018-03-20 10:30:00,68.88,68.95,68.52,68.56,392650.0,49.9553,50.006,49.6942,49.7232,392650.0
2018-03-20 11:00:00,68.57,68.79,68.52,68.55,224955.0,49.7304,49.89,49.6942,49.7159,224955.0
2018-03-20 11:30:00,68.56,68.79,68.56,68.73,201607.0,49.7232,49.89,49.7232,49.8465,201607.0
2018-03-20 12:00:00,68.72,68.78,68.42,68.46,231128.0,49.8392,49.8827,49.6217,49.6507,231128.0
2018-03-20 12:30:00,68.46,68.63,68.44,68.58,163418.0,49.6507,49.774,49.6362,49.7377,163418.0
2018-03-20 13:00:00,68.57,68.66,68.49,68.49,138862.0,49.7304,49.7957,49.6724,49.6724,138862.0
2018-03-20 13:30:00,68.5,68.52,68.31,68.39,180588.0,49.6797,49.6942,49.5419,49.5999,180588.0
2018-03-20 14:00:00,68.39,68.49,68.22,68.29,306763.0,49.5999,49.6724,49.4766,49.5274,306763.0
2018-03-20 14:30:00,68.3,68.45,68.22,68.44,412802.0,49.5346,49.6434,49.4766,49.6362,412802.0
2018-03-20 15:00:00,68.43,68.55,68.38,68.42,308957.0,49.6289,49.7159,49.5926,49.6217,308957.0
2018-03-20 15:30:00,68.43,68.57,68.42,68.46,735912.0,49.6289,49.7304,49.6217,49.6507,735912.0
2018-03-21 09:30:00,68.45,68.9,68.4,68.56,407954.0,49.6434,49.9698,49.6072,49.7232,407954.0
2018-03-21 10:00:00,68.56,68.65,68.3,68.36,281195.0,49.7232,49.7885,49.5346,49.5781,281195.0
2018-03-21 10:30:00,68.36,68.48,68.32,68.45,396441.0,49.5781,49.6652,49.5491,49.6434,396441.0
2018-03-21 11:00:00,68.45,68.46,68.33,68.38,399915.0,49.6434,49.6507,49.5564,49.5926,399915.0
2018-03-21 11:30:00,68.37,68.45,68.35,68.44,435036.0,49.5854,49.6434,49.5709,49.6362,435036.0
2018-03-21 12:00:00,68.44,68.46,68.35,68.36,319782.0,49.6362,49.6507,49.5709,49.5781,319782.0
2018-03-21 12:30:00,68.37,68.43,68.35,68.4,287536.0,49.5854,49.6289,49.5709,49.6072,287536.0
2018-03-21 13:00:00,68.4,68.43,68.27,68.29,259491.0,49.6072,49.6289,49.5129,49.5274,259491.0
2018-03-21 13:30:00,68.29,68.38,68.15,68.37,237497.0,49.5274,49.5926,49.4258,49.5854,237497.0
2018-03-21 14:00:00,68.38,68.9,67.79,67.96,409906.0,49.5926,49.9698,49.1647,49.288,409906.0
2018-03-21 14:30:00,67.97,68.01,67.61,67.81,327285.0,49.2953,49.3243,49.0342,49.1793,327285.0
2018-03-21 15:00:00,67.83,68.0,67.78,67.8,344796.0,49.1938,49.3171,49.1575,49.172,344796.0
2018-03-21 15:30:00,67.79,67.81,67.6,67.64,1166619.0,49.1647,49.1793,49.027,49.056,1166619.0
2018-03-22 09:30:00,67.57,68.16,67.32,68.06,632652.0,49.0052,49.4331,48.8239,49.3606,632652.0
2018-03-22 10:00:00,68.04,68.32,68.03,68.24,455370.0,49.3461,49.5491,49.3388,49.4911,455370.0
2018-03-22 10:30:00,68.25,68.36,68.11,68.36,461677.0,49.4984,49.5781,49.3968,49.5781,461677.0
2018-03-22 11:00:00,68.35,68.4,68.25,68.37,578490.0,49.5709,49.6072,49.4984,49.5854,578490.0
2018-03-22 11:30:00,68.38,68.46,68.28,68.44,1269757.0,49.5926,49.6507,49.5201,49.6362,1269757.0
2018-03-22 12:00:00,68.44,68.64,68.4,68.48,541903.0,49.6362,49.7812,49.6072,49.6652,541903.0
2018-03-22 12:30:00,68.48,68.49,68.27,68.4,210975.0,49.6652,49.6724,49.5129,49.6072,210975.0
2018-03-22 13:00:00,68.38,68.5,68.32,68.47,142101.0,49.5926,49.6797,49.5491,49.6579,142101.0
2018-03-22 13:30:00,68.47,68.67,68.47,68.64,161448.0,49.6579,49.803,49.6579,49.7812,161448.0
2018-03-22 14:00:00,68.63,68.66,68.37,68.37,199239.0,49.774,49.7957,49.5854,49.5854,199239.0
2018-03-22 14:30:00,68.36,68.47,68.29,68.33,174326.0,49.5781,49.6579,49.5274,49.5564,174326.0
2018-03-22 15:00:00,68.34,68.5,68.26,68.3,286987.0,49.5636,49.6797,49.5056,49.5346,286987.0
2018-03-22 15:30:00,68.3,68.31,67.8,67.91,788619.0,49.5346,49.5419,49.172,49.2518,788619.0
2018-03-23 09:30:00,67.83,68.96,67.8,68.89,523921.0,49.1938,50.0133,49.172,49.9625,523921.0
2018-03-23 10:00:00,68.87,69.02,68.69,68.8,576644.0,49.948,50.0568,49.8175,49.8973,576644.0
2018-03-23 10:30:00,68.81,68.86,68.41,68.54,215678.0,49.9045,49.9408,49.6144,49.7087,215678.0
2018-03-23 11:00:00,68.54,68.64,68.35,68.64,242155.0,49.7087,49.7812,49.5709,49.7812,242155.0
2018-03-23 11:30:00,68.64,68.69,68.28,68.29,200470.0,49.7812,49.8175,49.5201,49.5274,200470.0
2018-03-23 12:00:00,68.29,68.41,68.19,68.32,145885.0,49.5274,49.6144,49.4548,49.5491,145885.0
2018-03-23 12:30:00,68.33,68.36,68.14,68.27,184278.0,49.5564,49.5781,49.4186,49.5129,184278.0
2018-03-23 13:00:00,68.27,68.36,68.01,68.1,181393.0,49.5129,49.5781,49.3243,49.3896,181393.0
2018-03-23 13:30:00,68.11,68.23,68.02,68.19,153810.0,49.3968,49.4839,49.3316,49.4548,153810.0
2018-03-23 14:00:00,68.2,68.27,67.93,67.96,240459.0,49.4621,49.5129,49.2663,49.288,240459.0
2018-03-23 14:30:00,67.96,67.98,67.5,67.51,222895.0,49.288,49.3025,48.9544,48.9617,222895.0
2018-03-23 15:00:00,67.52,67.66,67.45,67.63,286219.0,48.9689,49.0705,48.9182,49.0487,286219.0
2018-03-23 15:30:00,67.62,67.62,67.17,67.29,554055.0,49.0415,49.0415,48.7151,48.8021,554055.0
2018-03-26 09:30:00,67.52,67.98,67.39,67.67,278649.0,48.9689,49.3025,48.8746,49.0777,278649.0
2018-03-26 10:00:00,67.66,67.84,67.48,67.51,157859.0,49.0705,49.201,48.9399,48.9617,157859.0
2018-03-26 10:30:00,67.48,67.75,67.45,67.57,132769.0,48.9399,49.1357,48.9182,49.0052,132769.0
2018-03-26 11:00:00,67.58,67.85,67.46,67.68,220329.0,49.0124,49.2083,48.9254,49.085,220329.0
2018-03-26 11:30:00,67.68,67.71,67.47,67.71,157603.0,49.085,49.1067,48.9327,49.1067,157603.0
2018-03-26 12:00:00,67.72,67.89,67.65,67.85,146332.0,49.114,49.2373,49.0632,49.2083,146332.0
2018-03-26 12:30:00,67.85,68.05,67.79,67.8,152950.0,49.2083,49.3533,49.1647,49.172,152950.0
2018-03-26 13:00:00,67.8,67.9,67.68,67.7,119878.0,49.172,49.2445,49.085,49.0995,119878.0
2018-03-26 13:30:00,67.7,67.8,67.66,67.79,121235.0,49.0995,49.172,49.0705,49.1647,121235.0
2018-03-26 14:00:00,67.78,68.01,67.77,67.96,142097.0,49.1575,49.3243,49.1502,49.288,142097.0
2018-03-26 14:30:00,67.97,68.03,67.8,67.98,161922.0,49.2953,49.3388,49.172,49.3025,161922.0
2018-03-26 15:00:00,67.98,68.1,67.89,68.07,158052.0,49.3025,49.3896,49.2373,49.3678,158052.0
2018-03-26 15:30:00,68.07,68.19,68.04,68.08,442199.0,49.3678,49.4548,49.3461,49.3751,442199.0
2018-03-27 09:30:00,68.13,68.32,67.94,68.19,270591.0,49.4113,49.5491,49.2735,49.4548,270591.0
2018-03-27 10:00:00,68.2,68.33,68.12,68.14,244228.0,49.4621,49.5564,49.4041,49.4186,244228.0
2018-03-27 10:30:00,68.14,68.52,68.07,68.43,149101.0,49.4186,49.6942,49.3678,49.6289,149101.0
2018-03-27 11:00:00,68.42,68.71,68.23,68.7,164497.0,49.6217,49.832,49.4839,49.8247,164497.0
2018-03-27 11:30:00,68.71,68.85,68.52,68.84,127794.0,49.832,49.9335,49.6942,49.9263,127794.0
2018-03-27 12:00:00,68.84,69.08,68.79,68.99,173806.0,49.9263,50.1003,49.89,50.0351,173806.0
2018-03-27 12:30:00,68.99,69.15,68.87,69.03,179966.0,50.0351,50.1511,49.948,50.0641,179966.0
2018-03-27 13:00:00,69.03,69.29,68.99,69.2,121340.0,50.0641,50.2526,50.0351,50.1874,121340.0
2018-03-27 13:30:00,69.2,69.39,69.2,69.36,127447.0,50.1874,50.3252,50.1874,50.3034,127447.0
2018-03-27 14:00:00,69.37,69.67,69.35,69.61,246026.0,50.3106,50.5282,50.2961,50.4847,246026.0
2018-03-27 14:30:00,69.62,70.05,69.61,69.78,294795.0,50.492,50.8038,50.4847,50.608,294795.0
2018-03-27 15:00:00,69.76,69.79,69.42,69.42,239218.0,50.5935,50.6153,50.3469,50.3469,239218.0
2018-03-27 15:30:00,69.42,69.43,69.11,69.22,834852.0,50.3469,50.3542,50.1221,50.2019,834852.0
2018-03-28 09:30:00,67.0,67.85,66.99,67.58,2351613.0,48.5918,49.2083,48.5845,49.0124,2351613.0
2018-03-28 10:00:00,67.57,67.91,67.36,67.85,1270914.0,49.0052,49.2518,48.8529,49.2083,1270914.0
2018-03-28 10:30:00,67.85,68.0,67.77,67.8,1033774.0,49.2083,49.3171,49.1502,49.172,1033774.0
2018-03-28 11:00:00,67.79,68.2,67.79,68.18,863982.0,49.1647,49.4621,49.1647,49.4476,863982.0
2018-03-28 11:30:00,68.19,68.4,68.03,68.15,651063.0,49.4548,49.6072,49.3388,49.4258,651063.0
2018-03-28 12:00:00,68.14,68.32,68.0,68.3,467801.0,49.4186,49.5491,49.3171,49.5346,467801.0
2018-03-28 12:30:00,68.3,68.43,68.23,68.3,350846.0,49.5346,49.6289,49.4839,49.5346,350846.0
2018-03-28 13:00:00,68.31,68.33,67.81,67.93,415425.0,49.5419,49.5564,49.1793,49.2663,415425.0
2018-03-28 13:30:00,67.93,68.11,67.84,67.91,417227.0,49.2663,49.3968,49.201,49.2518,417227.0
2018-03-28 14:00:00,67.91,68.11,67.9,67.94,506012.0,49.2518,49.3968,49.2445,49.2735,506012.0
2018-03-28 14:30:00,67.94,68.04,67.8,67.98,352835.0,49.2735,49.3461,49.172,49.3025,352835.0
2018-03-28 15:00:00,67.97,67.97,67.68,67.9,455123.0,49.2953,49.2953,49.085,49.2445,455123.0
2018-03-28 15:30:00,67.9,68.0,67.77,67.79,979432.0,49.2445,49.3171,49.1502,49.1647,979432.0
2018-03-29 09:30:00,68.1,68.12,67.8,67.87,888099.0,49.3896,49.4041,49.172,49.2228,888099.0
2018-03-29 10:00:00,67.87,68.01,67.73,67.95,786781.0,49.2228,49.3243,49.1212,49.2808,786781.0
2018-03-29 10:30:00,67.95,67.96,67.61,67.66,454620.0,49.2808,49.288,49.0342,49.0705,454620.0
2018-03-29 11:00:00,67.66,67.94,67.65,67.74,523594.0,49.0705,49.2735,49.0632,49.1285,523594.0
2018-03-29 11:30:00,67.74,67.85,67.71,67.77,484357.0,49.1285,49.2083,49.1067,49.1502,484357.0
2018-03-29 12:00:00,67.77,67.81,67.64,67.66,399090.0,49.1502,49.1793,49.056,49.0705,399090.0
2018-03-29 12:30:00,67.66,67.81,67.62,67.74,296098.0,49.0705,49.1793,49.0415,49.1285,296098.0
2018-03-29 13:00:00,67.74,67.8,67.41,67.51,383284.0,49.1285,49.172,48.8892,48.9617,383284.0
2018-03-29 13:30:00,67.51,67.53,67.24,67.24,682605.0,48.9617,48.9762,48.7659,48.7659,682605.0
2018-03-29 14:00:00,67.23,67.58,67.17,67.51,590764.0,48.7586,49.0124,48.7151,48.9617,590764.0
2018-03-29 14:30:00,67.51,67.67,67.41,67.65,472565.0,48.9617,49.0777,48.8892,49.0632,472565.0
2018-03-29 15:00:00,67.65,67.65,67.51,67.64,408205.0,49.0632,49.0632,48.9617,49.056,408205.0
2018-03-29 15:30:00,67.63,67.73,67.43,67.44,1137735.0,49.0487,49.1212,48.9037,48.9109,1137735.0
2018-04-02 09:30:00,67.63,68.01,67.61,67.94,712704.0,49.0487,49.3243,49.0342,49.2735,712704.0
2018-04-02 10:00:00,67.93,68.06,67.85,68.05,451550.0,49.2663,49.3606,49.2083,49.3533,451550.0
2018-04-02 10:30:00,68.05,68.06,67.45,67.45,366818.0,49.3533,49.3606,48.9182,48.9182,366818.0
2018-04-02 11:00:00,67.45,67.59,67.28,67.51,336328.0,48.9182,49.0197,48.7949,48.9617,336328.0
2018-04-02 11:30:00,67.51,67.56,67.13,67.15,221133.0,48.9617,48.9979,48.6861,48.7006,221133.0
2018-04-02 12:00:00,67.15,67.17,66.88,66.92,389055.0,48.7006,48.7151,48.5048,48.5338,389055.0
2018-04-02 12:30:00,66.92,67.19,66.92,67.1,212962.0,48.5338,48.7296,48.5338,48.6643,212962.0
2018-04-02 13:00:00,67.09,67.15,67.0,67.02,285172.0,48.6571,48.7006,48.5918,48.6063,285172.0
2018-04-02 13:30:00,67.03,67.05,66.82,66.86,214493.0,48.6136,48.6281,48.4613,48.4903,214493.0
2018-04-02 14:00:00,66.85,67.12,66.8,67.01,345496.0,48.483,48.6788,48.4468,48.5991,345496.0
2018-04-02 14:30:00,67.0,67.06,66.85,66.93,323775.0,48.5918,48.6353,48.483,48.541,323775.0
2018-04-02 15:00:00,66.92,66.95,66.68,66.78,343680.0,48.5338,48.5555,48.3597,48.4322,343680.0
2018-04-02 15:30:00,66.78,67.13,66.75,67.06,676175.0,48.4322,48.6861,48.4105,48.6353,676175.0
2018-04-03 09:30:00,67.18,67.32,66.9,67.27,376488.0,48.7223,48.8239,48.5193,48.7876,376488.0
2018-04-03 10:00:00,67.27,67.43,67.04,67.11,212027.0,48.7876,48.9037,48.6208,48.6716,212027.0
2018-04-03 10:30:00,67.12,67.32,67.0,67.23,198913.0,48.6788,48.8239,48.5918,48.7586,198913.0
2018-04-03 11:00:00,67.24,67.46,67.15,67.21,183119.0,48.7659,48.9254,48.7006,48.7441,183119.0
2018-04-03 11:30:00,67.2,67.53,67.11,67.47,240524.0,48.7369,48.9762,48.6716,48.9327,240524.0
2018-04-03 12:00:00,67.47,67.47,67.25,67.25,205578.0,48.9327,48.9327,48.7731,48.7731,205578.0
2018-04-03 12:30:00,67.25,67.31,67.04,67.07,186071.0,48.7731,48.8166,48.6208,48.6426,186071.0
2018-04-03 13:00:00,67.07,67.1,66.9,67.0,227893.0,48.6426,48.6643,48.5193,48.5918,227893.0
2018-04-03 13:30:00,67.01,67.18,66.97,67.15,160545.0,48.5991,48.7223,48.57,48.7006,160545.0
2018-04-03 14:00:00,67.16,67.2,67.05,67.2,254836.0,48.7078,48.7369,48.6281,48.7369,254836.0
2018-04-03 14:30:00,67.2,67.5,67.18,67.39,262901.0,48.7369,48.9544,48.7223,48.8746,262901.0
2018-04-03 15:00:00,67.38,67.62,67.33,67.56,345719.0,48.8674,49.0415,48.8311,48.9979,345719.0
2018-04-03 15:30:00,67.56,67.57,67.3,67.35,670126.0,48.9979,49.0052,48.8094,48.8456,670126.0
2018-04-04 09:30:00,67.23,67.43,66.81,67.43,369180.0,48.7586,48.9037,48.454,48.9037,369180.0
2018-04-04 10:00:00,67.42,67.54,67.27,67.42,320717.0,48.8964,48.9834,48.7876,48.8964,320717.0
2018-04-04 10:30:00,67.43,67.43,67.16,67.16,248667.0,48.9037,48.9037,48.7078,48.7078,248667.0
2018-04-04 11:00:00,67.15,67.24,66.94,66.95,216277.0,48.7006,48.7659,48.5483,48.5555,216277.0
2018-04-04 11:30:00,66.97,66.98,66.84,66.94,165392.0,48.57,48.5773,48.4758,48.5483,165392.0
2018-04-04 12:00:00,66.93,66.94,66.77,66.79,207542.0,48.541,48.5483,48.425,48.4395,207542.0
2018-04-04 12:30:00,66.8,66.93,66.76,66.76,174400.0,48.4468,48.541,48.4177,48.4177,174400.0
2018-04-04 13:00:00,66.77,66.79,66.45,66.56,271291.0,48.425,48.4395,48.1929,48.2727,271291.0
2018-04-04 13:30:00,66.56,66.81,66.45,66.81,171624.0,48.2727,48.454,48.1929,48.454,171624.0
2018-04-04 14:00:00,66.81,67.06,66.74,67.06,266532.0,48.454,48.6353,48.4032,48.6353,266532.0
2018-04-04 14:30:00,67.07,67.23,66.96,67.08,245427.0,48.6426,48.7586,48.5628,48.6498,245427.0
2018-04-04 15:00:00,67.07,67.21,67.02,67.11,285365.0,48.6426,48.7441,48.6063,48.6716,285365.0
2018-04-04 15:30:00,67.1,67.13,66.9,66.96,546537.0,48.6643,48.6861,48.5193,48.5628,546537.0
2018-04-05 09:30:00,66.95,67.16,66.37,66.71,416954.0,48.5555,48.7078,48.1349,48.3815,416954.0
2018-04-05 10:00:00,66.72,67.0,66.63,66.91,330689.0,48.3887,48.5918,48.3235,48.5265,330689.0
2018-04-05 10:30:00,66.91,66.92,66.51,66.52,251005.0,48.5265,48.5338,48.2364,48.2437,251005.0
2018-04-05 11:00:00,66.53,66.99,66.48,66.83,271201.0,48.2509,48.5845,48.2147,48.4685,271201.0
2018-04-05 11:30:00,66.82,67.0,66.76,66.95,201423.0,48.4613,48.5918,48.4177,48.5555,201423.0
2018-04-05 12:00:00,66.96,67.15,66.95,67.1,189934.0,48.5628,48.7006,48.5555,48.6643,189934.0
2018-04-05 12:30:00,67.1,67.24,67.0,67.23,161742.0,48.6643,48.7659,48.5918,48.7586,161742.0
2018-04-05 13:00:00,67.22,67.44,67.21,67.37,199357.0,48.7514,48.9109,48.7441,48.8601,199357.0
2018-04-05 13:30:00,67.37,67.52,67.33,67.52,195686.0,48.8601,48.9689,48.8311,48.9689,195686.0
2018-04-05 14:00:00,67.52,67.58,67.4,67.47,205563.0,48.9689,49.0124,48.8819,48.9327,205563.0
2018-04-05 14:30:00,67.47,67.69,67.47,67.61,154670.0,48.9327,49.0922,48.9327,49.0342,154670.0
2018-04-05 15:00:00,67.6,67.64,67.43,67.53,195162.0,49.027,49.056,48.9037,48.9762,195162.0
2018-04-05 15:30:00,67.53,67.56,67.31,67.34,724221.0,48.9762,48.9979,48.8166,48.8384,724221.0
2018-04-06 09:30:00,67.32,67.55,67.12,67.33,291851.0,48.8239,48.9907,48.6788,48.8311,291851.0
2018-04-06 10:00:00,67.33,67.42,67.26,67.26,210871.0,48.8311,48.8964,48.7804,48.7804,210871.0
2018-04-06 10:30:00,67.26,67.39,67.07,67.07,187114.0,48.7804,48.8746,48.6426,48.6426,187114.0
2018-04-06 11:00:00,67.08,67.08,66.74,66.77,209195.0,48.6498,48.6498,48.4032,48.425,209195.0
2018-04-06 11:30:00,66.78,67.01,66.77,66.93,196610.0,48.4322,48.5991,48.425,48.541,196610.0
2018-04-06 12:00:00,66.94,66.94,66.68,66.68,204305.0,48.5483,48.5483,48.3597,48.3597,204305.0
2018-04-06 12:30:00,66.68,66.88,66.65,66.87,202321.0,48.3597,48.5048,48.338,48.4975,202321.0
2018-04-06 13:00:00,66.86,66.87,66.66,66.73,197985.0,48.4903,48.4975,48.3452,48.396,197985.0
2018-04-06 13:30:00,66.72,66.83,66.49,66.5,248722.0,48.3887,48.4685,48.2219,48.2292,248722.0
2018-04-06 14:00:00,66.49,66.59,66.4,66.43,296316.0,48.2219,48.2944,48.1567,48.1784,296316.0
2018-04-06 14:30:00,66.43,66.51,66.2,66.27,322327.0,48.1784,48.2364,48.0116,48.0624,322327.0
2018-04-06 15:00:00,66.27,66.35,66.13,66.15,348971.0,48.0624,48.1204,47.9608,47.9753,348971.0
2018-04-06 15:30:00,66.16,66.32,66.1,66.18,804281.0,47.9826,48.0986,47.9391,47.9971,804281.0
2018-04-09 09:30:00,66.2,66.46,66.13,66.3,301898.0,48.0116,48.2002,47.9608,48.0841,301898.0
2018-04-09 10:00:00,66.31,66.47,66.04,66.4,420313.0,48.0914,48.2074,47.8956,48.1567,420313.0
2018-04-09 10:30:00,66.38,66.47,66.29,66.32,412567.0,48.1421,48.2074,48.0769,48.0986,412567.0
2018-04-09 11:00:00,66.32,66.65,66.29,66.61,190647.0,48.0986,48.338,48.0769,48.309,190647.0
2018-04-09 11:30:00,66.6,66.78,66.57,66.77,264725.0,48.3017,48.4322,48.2799,48.425,264725.0
2018-04-09 12:00:00,66.78,66.84,66.71,66.78,230594.0,48.4322,48.4758,48.3815,48.4322,230594.0
2018-04-09 12:30:00,66.78,66.88,66.76,66.8,134718.0,48.4322,48.5048,48.4177,48.4468,134718.0
2018-04-09 13:00:00,66.8,66.93,66.76,66.9,245455.0,48.4468,48.541,48.4177,48.5193,245455.0
2018-04-09 13:30:00,66.9,67.06,66.84,66.97,153314.0,48.5193,48.6353,48.4758,48.57,153314.0
2018-04-09 14:00:00,66.98,66.98,66.89,66.96,204449.0,48.5773,48.5773,48.512,48.5628,204449.0
2018-04-09 14:30:00,66.96,67.02,66.89,66.94,187969.0,48.5628,48.6063,48.512,48.5483,187969.0
2018-04-09 15:00:00,66.94,67.01,66.64,66.7,219929.0,48.5483,48.5991,48.3307,48.3742,219929.0
2018-04-09 15:30:00,66.69,66.71,66.34,66.38,565657.0,48.367,48.3815,48.1131,48.1421,565657.0
2018-04-10 09:30:00,66.38,66.52,66.15,66.21,322581.0,48.1421,48.2437,47.9753,48.0189,322581.0
2018-04-10 10:00:00,66.2,66.27,65.96,66.01,293505.0,48.0116,48.0624,47.8375,47.8738,293505.0
2018-04-10 10:30:00,66.01,66.22,66.0,66.08,212977.0,47.8738,48.0261,47.8666,47.9246,212977.0
2018-04-10 11:00:00,66.08,66.15,65.94,65.97,287830.0,47.9246,47.9753,47.823,47.8448,287830.0
2018-04-10 11:30:00,65.96,66.03,65.83,66.0,204602.0,47.8375,47.8883,47.7433,47.8666,204602.0
2018-04-10 12:00:00,66.01,66.07,65.67,65.71,262012.0,47.8738,47.9173,47.6272,47.6562,262012.0
2018-04-10 12:30:00,65.71,65.88,65.67,65.73,207773.0,47.6562,47.7795,47.6272,47.6707,207773.0
2018-04-10 13:00:00,65.73,65.87,65.66,65.84,150576.0,47.6707,47.7723,47.62,47.7505,150576.0
2018-04-10 13:30:00,65.85,65.88,65.63,65.74,185824.0,47.7578,47.7795,47.5982,47.678,185824.0
2018-04-10 14:00:00,65.74,65.82,65.63,65.64,225355.0,47.678,47.736,47.5982,47.6055,225355.0
2018-04-10 14:30:00,65.64,65.71,65.49,65.61,244161.0,47.6055,47.6562,47.4967,47.5837,244161.0
2018-04-10 15:00:00,65.6,65.63,65.45,65.47,248158.0,47.5764,47.5982,47.4677,47.4822,248158.0
2018-04-10 15:30:00,65.47,65.53,65.35,65.5,735184.0,47.4822,47.5257,47.3951,47.5039,735184.0
2018-04-11 09:30:00,65.4,65.6,65.1,65.51,440619.0,47.4314,47.5764,47.2138,47.5112,440619.0
2018-04-11 10:00:00,65.5,65.62,65.11,65.13,342165.0,47.5039,47.591,47.2211,47.2356,342165.0
2018-04-11 10:30:00,65.13,65.2,64.91,64.94,526214.0,47.2356,47.2863,47.076,47.0978,526214.0
2018-04-11 11:00:00,64.95,65.06,64.95,64.99,246615.0,47.105,47.1848,47.105,47.134,246615.0
2018-04-11 11:30:00,65.0,65.16,64.99,65.11,186416.0,47.1413,47.2573,47.134,47.2211,186416.0
2018-04-11 12:00:00,65.1,65.16,65.07,65.1,128746.0,47.2138,47.2573,47.1921,47.2138,128746.0
2018-04-11 12:30:00,65.1,65.23,65.08,65.13,138787.0,47.2138,47.3081,47.1993,47.2356,138787.0
2018-04-11 13:00:00,65.14,65.17,65.0,65.02,107974.0,47.2428,47.2646,47.1413,47.1558,107974.0
2018-04-11 13:30:00,65.01,65.07,64.95,65.04,132047.0,47.1486,47.1921,47.105,47.1703,132047.0
2018-04-11 14:00:00,65.04,65.15,64.95,65.0,179197.0,47.1703,47.2501,47.105,47.1413,179197.0
2018-04-11 14:30:00,65.0,65.07,64.93,64.95,205596.0,47.1413,47.1921,47.0905,47.105,205596.0
2018-04-11 15:00:00,64.94,64.98,64.76,64.82,367158.0,47.0978,47.1268,46.9672,47.0108,367158.0
2018-04-11 15:30:00,64.83,64.86,64.76,64.84,799586.0,47.018,47.0398,46.9672,47.0253,799586.0
2018-04-12 09:30:00,65.05,65.13,64.83,65.08,276213.0,47.1776,47.2356,47.018,47.1993,276213.0
2018-04-12 10:00:00,65.08,65.12,64.65,64.66,201699.0,47.1993,47.2283,46.8875,46.8947,201699.0
2018-04-12 10:30:00,64.66,64.66,64.41,64.44,210658.0,46.8947,46.8947,46.7134,46.7352,210658.0
2018-04-12 11:00:00,64.43,64.5,64.14,64.15,361915.0,46.7279,46.7787,46.5176,46.5248,361915.0
2018-04-12 11:30:00,64.14,64.22,64.04,64.11,277120.0,46.5176,46.5756,46.4451,46.4958,277120.0
2018-04-12 12:00:00,64.12,64.23,64.02,64.11,189572.0,46.5031,46.5829,46.4306,46.4958,189572.0
2018-04-12 12:30:00,64.11,64.17,64.07,64.15,149841.0,46.4958,46.5393,46.4668,46.5248,149841.0
2018-04-12 13:00:00,64.16,64.17,63.91,63.92,232719.0,46.5321,46.5393,46.3508,46.358,232719.0
2018-04-12 13:30:00,63.91,64.06,63.91,64.0,172929.0,46.3508,46.4596,46.3508,46.416,172929.0
2018-04-12 14:00:00,64.02,64.13,63.97,64.06,169948.0,46.4306,46.5103,46.3943,46.4596,169948.0
2018-04-12 14:30:00,64.07,64.13,64.03,64.1,162148.0,46.4668,46.5103,46.4378,46.4886,162148.0
2018-04-12 15:00:00,64.09,64.25,64.04,64.22,203133.0,46.4813,46.5974,46.4451,46.5756,203133.0
2018-04-12 15:30:00,64.22,64.26,64.05,64.08,454951.0,46.5756,46.6046,46.4523,46.4741,454951.0
2018-04-13 09:30:00,64.07,64.31,63.89,64.2,460232.0,46.4668,46.6409,46.3363,46.5611,460232.0
2018-04-13 10:00:00,64.2,64.31,64.16,64.21,312866.0,46.5611,46.6409,46.5321,46.5684,312866.0
2018-04-13 10:30:00,64.2,64.24,64.01,64.14,230924.0,46.5611,46.5901,46.4233,46.5176,230924.0
2018-04-13 11:00:00,64.15,64.5,64.13,64.4,270833.0,46.5248,46.7787,46.5103,46.7061,270833.0
2018-04-13 11:30:00,64.4,64.41,64.3,64.35,184100.0,46.7061,46.7134,46.6336,46.6699,184100.0
2018-04-13 12:00:00,64.35,64.44,64.31,64.42,196469.0,46.6699,46.7352,46.6409,46.7207,196469.0
2018-04-13 12:30:00,64.42,64.43,64.26,64.28,143002.0,46.7207,46.7279,46.6046,46.6191,143002.0
2018-04-13 13:00:00,64.27,64.31,64.13,64.17,185114.0,46.6119,46.6409,46.5103,46.5393,185114.0
2018-04-13 13:30:00,64.17,64.18,64.04,64.05,144277.0,46.5393,46.5466,46.4451,46.4523,144277.0
2018-04-13 14:00:00,64.04,64.11,64.01,64.06,189442.0,46.4451,46.4958,46.4233,46.4596,189442.0
2018-04-13 14:30:00,64.06,64.17,64.05,64.07,171797.0,46.4596,46.5393,46.4523,46.4668,171797.0
2018-04-13 15:00:00,64.08,64.08,63.95,64.01,223467.0,46.4741,46.4741,46.3798,46.4233,223467.0
2018-04-13 15:30:00,64.01,64.01,63.88,63.95,615035.0,46.4233,46.4233,46.329,46.3798,615035.0
2018-04-16 09:30:00,64.08,64.44,63.92,64.32,319091.0,46.4741,46.7352,46.358,46.6481,319091.0
2018-04-16 10:00:00,64.31,64.36,63.96,63.97,227160.0,46.6409,46.6771,46.387,46.3943,227160.0
2018-04-16 10:30:00,63.97,64.13,63.95,63.97,369278.0,46.3943,46.5103,46.3798,46.3943,369278.0
2018-04-16 11:00:00,63.97,64.25,63.95,64.16,287453.0,46.3943,46.5974,46.3798,46.5321,287453.0
2018-04-16 11:30:00,64.16,64.25,64.08,64.23,172289.0,46.5321,46.5974,46.4741,46.5829,172289.0
2018-04-16 12:00:00,64.22,64.28,64.17,64.27,189583.0,46.5756,46.6191,46.5393,46.6119,189583.0
2018-04-16 12:30:00,64.27,64.38,64.25,64.34,144250.0,46.6119,46.6916,46.5974,46.6626,144250.0
2018-04-16 13:00:00,64.34,64.49,64.34,64.45,175465.0,46.6626,46.7714,46.6626,46.7424,175465.0
2018-04-16 13:30:00,64.45,64.48,64.25,64.31,252369.0,46.7424,46.7642,46.5974,46.6409,252369.0
2018-04-16 14:00:00,64.31,64.52,64.29,64.51,330611.0,46.6409,46.7932,46.6264,46.7859,330611.0
2018-04-16 14:30:00,64.51,64.68,64.46,64.6,205740.0,46.7859,46.9092,46.7497,46.8512,205740.0
2018-04-16 15:00:00,64.6,64.75,64.58,64.73,307759.0,46.8512,46.96,46.8367,46.9455,307759.0
2018-04-16 15:30:00,64.74,64.9,64.68,64.76,702672.0,46.9527,47.0688,46.9092,46.9672,702672.0
2018-04-17 09:30:00,64.93,65.19,64.7,65.16,298945.0,47.0905,47.2791,46.9237,47.2573,298945.0
2018-04-17 10:00:00,65.16,65.5,65.06,65.45,292768.0,47.2573,47.5039,47.1848,47.4677,292768.0
2018-04-17 10:30:00,65.45,65.66,65.45,65.59,284674.0,47.4677,47.62,47.4677,47.5692,284674.0
2018-04-17 11:00:00,65.6,65.79,65.51,65.78,242166.0,47.5764,47.7142,47.5112,47.707,242166.0
2018-04-17 11:30:00,65.78,65.8,65.64,65.67,311748.0,47.707,47.7215,47.6055,47.6272,311748.0
2018-04-17 12:00:00,65.67,65.67,65.46,65.51,249620.0,47.6272,47.6272,47.4749,47.5112,249620.0
2018-04-17 12:30:00,65.5,65.82,65.5,65.73,336488.0,47.5039,47.736,47.5039,47.6707,336488.0
2018-04-17 13:00:00,65.73,65.74,65.56,65.72,209230.0,47.6707,47.678,47.5474,47.6635,209230.0
2018-04-17 13:30:00,65.72,65.72,65.53,65.61,161934.0,47.6635,47.6635,47.5257,47.5837,161934.0
2018-04-17 14:00:00,65.6,65.86,65.6,65.85,229373.0,47.5764,47.765,47.5764,47.7578,229373.0
2018-04-17 14:30:00,65.84,65.88,65.73,65.78,219752.0,47.7505,47.7795,47.6707,47.707,219752.0
2018-04-17 15:00:00,65.78,66.11,65.77,66.08,373215.0,47.707,47.9463,47.6997,47.9246,373215.0
2018-04-17 15:30:00,66.08,66.09,65.65,65.7,732503.0,47.9246,47.9318,47.6127,47.649,732503.0
2018-04-18 09:30:00,65.88,66.78,65.83,66.67,665178.0,47.7795,48.4322,47.7433,48.3525,665178.0
2018-04-18 10:00:00,66.67,66.74,66.43,66.46,319024.0,48.3525,48.4032,48.1784,48.2002,319024.0
2018-04-18 10:30:00,66.45,66.78,66.38,66.76,290493.0,48.1929,48.4322,48.1421,48.4177,290493.0
2018-04-18 11:00:00,66.76,66.79,66.56,66.58,259562.0,48.4177,48.4395,48.2727,48.2872,259562.0
2018-04-18 11:30:00,66.59,66.6,66.33,66.35,205390.0,48.2944,48.3017,48.1059,48.1204,205390.0
2018-04-18 12:00:00,66.35,66.38,66.11,66.17,131137.0,48.1204,48.1421,47.9463,47.9898,131137.0
2018-04-18 12:30:00,66.18,66.22,66.06,66.08,138966.0,47.9971,48.0261,47.9101,47.9246,138966.0
2018-04-18 13:00:00,66.07,66.18,66.06,66.1,191363.0,47.9173,47.9971,47.9101,47.9391,191363.0
2018-04-18 13:30:00,66.1,66.11,66.0,66.08,150794.0,47.9391,47.9463,47.8666,47.9246,150794.0
2018-04-18 14:00:00,66.09,66.14,66.03,66.07,282554.0,47.9318,47.9681,47.8883,47.9173,282554.0
2018-04-18 14:30:00,66.07,66.14,66.03,66.09,221174.0,47.9173,47.9681,47.8883,47.9318,221174.0
2018-04-18 15:00:00,66.09,66.2,66.03,66.17,298497.0,47.9318,48.0116,47.8883,47.9898,298497.0
2018-04-18 15:30:00,66.17,66.18,66.02,66.06,749697.0,47.9898,47.9971,47.8811,47.9101,749697.0
2018-04-19 09:30:00,65.78,66.81,65.62,66.61,568714.0,47.707,48.454,47.591,48.309,568714.0
2018-04-19 10:00:00,66.61,66.61,66.3,66.42,450521.0,48.309,48.309,48.0841,48.1712,450521.0
2018-04-19 10:30:00,66.42,66.72,66.42,66.5,379791.0,48.1712,48.3887,48.1712,48.2292,379791.0
2018-04-19 11:00:00,66.49,66.49,66.33,66.39,293283.0,48.2219,48.2219,48.1059,48.1494,293283.0
2018-04-19 11:30:00,66.39,66.4,66.05,66.14,303009.0,48.1494,48.1567,47.9028,47.9681,303009.0
2018-04-19 12:00:00,66.13,66.17,65.98,66.02,188360.0,47.9608,47.9898,47.852,47.8811,188360.0
2018-04-19 12:30:00,66.01,66.13,66.01,66.07,138560.0,47.8738,47.9608,47.8738,47.9173,138560.0
2018-04-19 13:00:00,66.07,66.14,66.06,66.12,252147.0,47.9173,47.9681,47.9101,47.9536,252147.0
2018-04-19 13:30:00,66.13,66.2,66.1,66.14,159518.0,47.9608,48.0116,47.9391,47.9681,159518.0
2018-04-19 14:00:00,66.14,66.15,65.91,65.99,221396.0,47.9681,47.9753,47.8013,47.8593,221396.0
2018-04-19 14:30:00,65.98,66.04,65.93,65.94,287110.0,47.852,47.8956,47.8158,47.823,287110.0
2018-04-19 15:00:00,65.94,66.02,65.91,65.98,178578.0,47.823,47.8811,47.8013,47.852,178578.0
2018-04-19 15:30:00,65.98,66.16,65.94,66.06,740814.0,47.852,47.9826,47.823,47.9101,740814.0
2018-04-20 09:30:00,66.18,66.18,65.73,65.79,364460.0,47.9971,47.9971,47.6707,47.7142,364460.0
2018-04-20 10:00:00,65.79,65.88,65.54,65.56,161031.0,47.7142,47.7795,47.5329,47.5474,161031.0
2018-04-20 10:30:00,65.55,65.57,65.32,65.43,127525.0,47.5402,47.5547,47.3734,47.4532,127525.0
2018-04-20 11:00:00,65.42,65.53,65.37,65.42,122552.0,47.4459,47.5257,47.4096,47.4459,122552.0
2018-04-20 11:30:00,65.42,65.48,65.34,65.37,74628.0,47.4459,47.4894,47.3879,47.4096,74628.0
2018-04-20 12:00:00,65.37,65.37,65.2,65.22,96789.0,47.4096,47.4096,47.2863,47.3009,96789.0
2018-04-20 12:30:00,65.23,65.26,65.13,65.2,149855.0,47.3081,47.3299,47.2356,47.2863,149855.0
2018-04-20 13:00:00,65.2,65.34,65.13,65.33,106716.0,47.2863,47.3879,47.2356,47.3806,106716.0
2018-04-20 13:30:00,65.34,65.35,65.27,65.3,65973.0,47.3879,47.3951,47.3371,47.3589,65973.0
2018-04-20 14:00:00,65.29,65.37,65.26,65.36,117524.0,47.3516,47.4096,47.3299,47.4024,117524.0
2018-04-20 14:30:00,65.36,65.4,65.31,65.33,141538.0,47.4024,47.4314,47.3661,47.3806,141538.0
2018-04-20 15:00:00,65.33,65.33,65.13,65.14,149572.0,47.3806,47.3806,47.2356,47.2428,149572.0
2018-04-20 15:30:00,65.16,65.34,65.1,65.32,445687.0,47.2573,47.3879,47.2138,47.3734,445687.0
2018-04-23 09:30:00,65.25,65.49,65.11,65.44,246959.0,47.3226,47.4967,47.2211,47.4604,246959.0
2018-04-23 10:00:00,65.45,65.51,65.11,65.13,256967.0,47.4677,47.5112,47.2211,47.2356,256967.0
2018-04-23 10:30:00,65.12,65.42,65.11,65.15,167659.0,47.2283,47.4459,47.2211,47.2501,167659.0
2018-04-23 11:00:00,65.16,65.25,65.1,65.13,229122.0,47.2573,47.3226,47.2138,47.2356,229122.0
2018-04-23 11:30:00,65.13,65.25,65.12,65.21,128049.0,47.2356,47.3226,47.2283,47.2936,128049.0
2018-04-23 12:00:00,65.21,65.23,65.0,65.01,192582.0,47.2936,47.3081,47.1413,47.1486,192582.0
2018-04-23 12:30:00,65.02,65.08,64.95,64.96,131631.0,47.1558,47.1993,47.105,47.1123,131631.0
2018-04-23 13:00:00,64.96,65.02,64.87,64.87,111215.0,47.1123,47.1558,47.047,47.047,111215.0
2018-04-23 13:30:00,64.88,64.93,64.83,64.89,117709.0,47.0543,47.0905,47.018,47.0615,117709.0
2018-04-23 14:00:00,64.89,64.92,64.75,64.8,167285.0,47.0615,47.0833,46.96,46.9962,167285.0
2018-04-23 14:30:00,64.8,64.85,64.76,64.85,192878.0,46.9962,47.0325,46.9672,47.0325,192878.0
2018-04-23 15:00:00,64.85,64.9,64.81,64.84,205173.0,47.0325,47.0688,47.0035,47.0253,205173.0
2018-04-23 15:30:00,64.84,64.93,64.79,64.9,668689.0,47.0253,47.0905,46.989,47.0688,668689.0
2018-04-24 09:30:00,64.99,65.0,64.21,64.32,480691.0,47.134,47.1413,46.5684,46.6481,480691.0
2018-04-24 10:00:00,64.33,64.68,64.3,64.67,282850.0,46.6554,46.9092,46.6336,46.902,282850.0
2018-04-24 10:30:00,64.66,64.8,64.65,64.73,299356.0,46.8947,46.9962,46.8875,46.9455,299356.0
2018-04-24 11:00:00,64.73,64.99,64.71,64.89,382548.0,46.9455,47.134,46.931,47.0615,382548.0
2018-04-24 11:30:00,64.89,64.94,64.74,64.76,232609.0,47.0615,47.0978,46.9527,46.9672,232609.0
2018-04-24 12:00:00,64.76,65.03,64.71,65.03,159637.0,46.9672,47.1631,46.931,47.1631,159637.0
2018-04-24 12:30:00,65.03,65.12,64.98,65.04,237642.0,47.1631,47.2283,47.1268,47.1703,237642.0
2018-04-24 13:00:00,65.02,65.06,64.96,64.99,109058.0,47.1558,47.1848,47.1123,47.134,109058.0
2018-04-24 13:30:00,64.99,64.99,64.77,64.87,138571.0,47.134,47.134,46.9745,47.047,138571.0
2018-04-24 14:00:00,64.88,64.99,64.76,64.9,187903.0,47.0543,47.134,46.9672,47.0688,187903.0
2018-04-24 14:30:00,64.87,64.94,64.58,64.72,206496.0,47.047,47.0978,46.8367,46.9382,206496.0
2018-04-24 15:00:00,64.71,64.77,64.61,64.7,169785.0,46.931,46.9745,46.8585,46.9237,169785.0
2018-04-24 15:30:00,64.71,64.77,64.51,64.75,441589.0,46.931,46.9745,46.7859,46.96,441589.0
2018-04-25 09:30:00,64.65,64.88,64.46,64.84,235241.0,46.8875,47.0543,46.7497,47.0253,235241.0
2018-04-25 10:00:00,64.84,65.13,64.7,64.71,167460.0,47.0253,47.2356,46.9237,46.931,167460.0
2018-04-25 10:30:00,64.73,64.78,64.45,64.5,148550.0,46.9455,46.9817,46.7424,46.7787,148550.0
2018-04-25 11:00:00,64.5,64.52,64.3,64.31,137475.0,46.7787,46.7932,46.6336,46.6409,137475.0
2018-04-25 11:30:00,64.31,64.61,64.31,64.58,157369.0,46.6409,46.8585,46.6409,46.8367,157369.0
2018-04-25 12:00:00,64.58,64.7,64.57,64.6,136234.0,46.8367,46.9237,46.8294,46.8512,136234.0
2018-04-25 12:30:00,64.6,64.6,64.41,64.52,128852.0,46.8512,46.8512,46.7134,46.7932,128852.0
2018-04-25 13:00:00,64.52,64.62,64.48,64.6,128408.0,46.7932,46.8657,46.7642,46.8512,128408.0
2018-04-25 13:30:00,64.6,64.66,64.53,64.64,150412.0,46.8512,46.8947,46.8004,46.8802,150412.0
2018-04-25 14:00:00,64.64,64.79,64.62,64.75,201482.0,46.8802,46.989,46.8657,46.96,201482.0
2018-04-25 14:30:00,64.76,64.9,64.74,64.86,251423.0,46.9672,47.0688,46.9527,47.0398,251423.0
2018-04-25 15:00:00,64.85,64.93,64.8,64.89,303599.0,47.0325,47.0905,46.9962,47.0615,303599.0
2018-04-25 15:30:00,64.89,64.91,64.69,64.81,449123.0,47.0615,47.076,46.9165,47.0035,449123.0
2018-04-26 09:30:00,64.76,64.97,64.45,64.48,192636.0,46.9672,47.1195,46.7424,46.7642,192636.0
2018-04-26 10:00:00,64.49,64.64,64.45,64.5,204139.0,46.7714,46.8802,46.7424,46.7787,204139.0
2018-04-26 10:30:00,64.5,64.56,64.4,64.51,163599.0,46.7787,46.8222,46.7061,46.7859,163599.0
2018-04-26 11:00:00,64.52,64.54,64.14,64.18,272673.0,46.7932,46.8077,46.5176,46.5466,272673.0
2018-04-26 11:30:00,64.18,64.4,64.18,64.38,252442.0,46.5466,46.7061,46.5466,46.6916,252442.0
2018-04-26 12:00:00,64.38,64.51,64.38,64.47,156187.0,46.6916,46.7859,46.6916,46.7569,156187.0
2018-04-26 12:30:00,64.47,64.62,64.44,64.56,301969.0,46.7569,46.8657,46.7352,46.8222,301969.0
2018-04-26 13:00:00,64.57,64.98,64.55,64.84,238714.0,46.8294,47.1268,46.8149,47.0253,238714.0
2018-04-26 13:30:00,64.84,64.88,64.66,64.7,171032.0,47.0253,47.0543,46.8947,46.9237,171032.0
2018-04-26 14:00:00,64.7,64.86,64.69,64.86,363445.0,46.9237,47.0398,46.9165,47.0398,363445.0
2018-04-26 14:30:00,64.86,65.08,64.85,65.03,265842.0,47.0398,47.1993,47.0325,47.1631,265842.0
2018-04-26 15:00:00,65.02,65.1,64.92,65.0,274836.0,47.1558,47.2138,47.0833,47.1413,274836.0
2018-04-26 15:30:00,64.99,65.19,64.98,64.99,897503.0,47.134,47.2791,47.1268,47.134,897503.0
2018-04-27 09:30:00,65.0,65.75,64.99,65.55,621689.0,47.1413,47.6852,47.134,47.5402,621689.0
2018-04-27 10:00:00,65.55,65.88,65.36,65.78,483824.0,47.5402,47.7795,47.4024,47.707,483824.0
2018-04-27 10:30:00,65.79,66.34,65.61,66.29,511934.0,47.7142,48.1131,47.5837,48.0769,511934.0
2018-04-27 11:00:00,66.29,66.57,66.27,66.36,366725.0,48.0769,48.2799,48.0624,48.1276,366725.0
2018-04-27 11:30:00,66.35,66.6,66.3,66.42,388794.0,48.1204,48.3017,48.0841,48.1712,388794.0
2018-04-27 12:00:00,66.43,66.54,66.37,66.39,241912.0,48.1784,48.2582,48.1349,48.1494,241912.0
2018-04-27 12:30:00,66.39,66.57,66.38,66.55,243499.0,48.1494,48.2799,48.1421,48.2654,243499.0
2018-04-27 13:00:00,66.55,66.62,66.53,66.59,241270.0,48.2654,48.3162,48.2509,48.2944,241270.0
2018-04-27 13:30:00,66.58,66.65,66.36,66.47,265435.0,48.2872,48.338,48.1276,48.2074,265435.0
2018-04-27 14:00:00,66.47,66.63,66.26,66.28,171818.0,48.2074,48.3235,48.0551,48.0696,171818.0
2018-04-27 14:30:00,66.27,66.33,66.02,66.17,172158.0,48.0624,48.1059,47.8811,47.9898,172158.0
2018-04-27 15:00:00,66.18,66.4,66.12,66.38,158432.0,47.9971,48.1567,47.9536,48.1421,158432.0
2018-04-27 15:30:00,66.39,66.46,66.32,66.35,465111.0,48.1494,48.2002,48.0986,48.1204,465111.0
2018-04-30 09:30:00,66.53,66.8,66.34,66.48,272897.0,48.2509,48.4468,48.1131,48.2147,272897.0
2018-04-30 10:00:00,66.49,66.71,66.33,66.54,185138.0,48.2219,48.3815,48.1059,48.2582,185138.0
2018-04-30 10:30:00,66.54,66.62,66.33,66.34,174223.0,48.2582,48.3162,48.1059,48.1131,174223.0
2018-04-30 11:00:00,66.34,66.49,66.34,66.46,156079.0,48.1131,48.2219,48.1131,48.2002,156079.0
2018-04-30 11:30:00,66.45,66.69,66.44,66.6,189465.0,48.1929,48.367,48.1857,48.3017,189465.0
2018-04-30 12:00:00,66.58,66.7,66.48,66.48,90488.0,48.2872,48.3742,48.2147,48.2147,90488.0
2018-04-30 12:30:00,66.48,66.5,66.41,66.45,98242.0,48.2147,48.2292,48.1639,48.1929,98242.0
2018-04-30 13:00:00,66.44,66.66,66.4,66.62,113577.0,48.1857,48.3452,48.1567,48.3162,113577.0
2018-04-30 13:30:00,66.63,66.73,66.61,66.66,126296.0,48.3235,48.396,48.309,48.3452,126296.0
2018-04-30 14:00:00,66.67,66.67,66.49,66.55,138926.0,48.3525,48.3525,48.2219,48.2654,138926.0
2018-04-30 14:30:00,66.54,66.58,66.49,66.55,156849.0,48.2582,48.2872,48.2219,48.2654,156849.0
2018-04-30 15:00:00,66.56,66.56,66.43,66.45,221414.0,48.2727,48.2727,48.1784,48.1929,221414.0
2018-04-30 15:30:00,66.45,66.64,66.45,66.55,667624.0,48.1929,48.3307,48.1929,48.2654,667624.0
2018-05-01 09:30:00,66.56,66.62,66.23,66.25,176688.0,48.2727,48.3162,48.0334,48.0479,176688.0
2018-05-01 10:00:00,66.24,66.38,66.21,66.32,126922.0,48.0406,48.1421,48.0189,48.0986,126922.0
2018-05-01 10:30:00,66.33,66.69,66.32,66.64,147884.0,48.1059,48.367,48.0986,48.3307,147884.0
2018-05-01 11:00:00,66.64,66.64,66.34,66.4,130437.0,48.3307,48.3307,48.1131,48.1567,130437.0
2018-05-01 11:30:00,66.41,66.47,66.35,66.38,121693.0,48.1639,48.2074,48.1204,48.1421,121693.0
2018-05-01 12:00:00,66.39,66.4,66.21,66.35,118547.0,48.1494,48.1567,48.0189,48.1204,118547.0
2018-05-01 12:30:00,66.35,66.53,66.33,66.46,117307.0,48.1204,48.2509,48.1059,48.2002,117307.0
2018-05-01 13:00:00,66.46,66.46,66.24,66.35,147277.0,48.2002,48.2002,48.0406,48.1204,147277.0
2018-05-01 13:30:00,66.34,66.49,66.33,66.43,124069.0,48.1131,48.2219,48.1059,48.1784,124069.0
2018-05-01 14:00:00,66.43,66.45,66.17,66.19,117921.0,48.1784,48.1929,47.9898,48.0043,117921.0
2018-05-01 14:30:00,66.19,66.32,66.14,66.28,134480.0,48.0043,48.0986,47.9681,48.0696,134480.0
2018-05-01 15:00:00,66.28,66.33,66.11,66.11,159468.0,48.0696,48.1059,47.9463,47.9463,159468.0
2018-05-01 15:30:00,66.12,66.31,66.08,66.26,548913.0,47.9536,48.0914,47.9246,48.0551,548913.0
2018-05-02 09:30:00,66.36,66.52,66.06,66.09,160185.0,48.1276,48.2437,47.9101,47.9318,160185.0
2018-05-02 10:00:00,66.09,66.3,66.06,66.3,138480.0,47.9318,48.0841,47.9101,48.0841,138480.0
2018-05-02 10:30:00,66.31,66.52,66.24,66.48,125182.0,48.0914,48.2437,48.0406,48.2147,125182.0
2018-05-02 11:00:00,66.47,66.6,66.17,66.19,170809.0,48.2074,48.3017,47.9898,48.0043,170809.0
2018-05-02 11:30:00,66.19,66.33,66.1,66.11,190248.0,48.0043,48.1059,47.9391,47.9463,190248.0
2018-05-02 12:00:00,66.11,66.16,66.03,66.13,68545.0,47.9463,47.9826,47.8883,47.9608,68545.0
2018-05-02 12:30:00,66.13,66.2,66.06,66.18,59047.0,47.9608,48.0116,47.9101,47.9971,59047.0
2018-05-02 13:00:00,66.19,66.36,66.18,66.3,94419.0,48.0043,48.1276,47.9971,48.0841,94419.0
2018-05-02 13:30:00,66.3,66.41,66.26,66.33,65323.0,48.0841,48.1639,48.0551,48.1059,65323.0
2018-05-02 14:00:00,66.33,66.55,66.32,66.46,118541.0,48.1059,48.2654,48.0986,48.2002,118541.0
2018-05-02 14:30:00,66.45,66.48,66.28,66.3,117576.0,48.1929,48.2147,48.0696,48.0841,117576.0
2018-05-02 15:00:00,66.3,66.3,66.1,66.13,123912.0,48.0841,48.0841,47.9391,47.9608,123912.0
2018-05-02 15:30:00,66.13,66.21,65.88,66.17,439044.0,47.9608,48.0189,47.7795,47.9898,439044.0
2018-05-03 09:30:00,66.1,66.1,65.52,65.73,215684.0,47.9391,47.9391,47.5184,47.6707,215684.0
2018-05-03 10:00:00,65.77,65.77,65.2,65.27,229720.0,47.6997,47.6997,47.2863,47.3371,229720.0
2018-05-03 10:30:00,65.3,65.3,65.0,65.25,261119.0,47.3589,47.3589,47.1413,47.3226,261119.0
2018-05-03 11:00:00,65.26,65.44,65.09,65.09,195060.0,47.3299,47.4604,47.2066,47.2066,195060.0
2018-05-03 11:30:00,65.1,65.56,65.07,65.54,144351.0,47.2138,47.5474,47.1921,47.5329,144351.0
2018-05-03 12:00:00,65.56,65.57,65.33,65.5,181393.0,47.5474,47.5547,47.3806,47.5039,181393.0
2018-05-03 12:30:00,65.49,65.76,65.47,65.72,126719.0,47.4967,47.6925,47.4822,47.6635,126719.0
2018-05-03 13:00:00,65.72,65.72,65.51,65.55,105979.0,47.6635,47.6635,47.5112,47.5402,105979.0
2018-05-03 13:30:00,65.53,65.96,65.53,65.93,108939.0,47.5257,47.8375,47.5257,47.8158,108939.0
2018-05-03 14:00:00,65.91,65.92,65.77,65.84,88655.0,47.8013,47.8085,47.6997,47.7505,88655.0
2018-05-03 14:30:00,65.84,65.89,65.46,65.51,171671.0,47.7505,47.7868,47.4749,47.5112,171671.0
2018-05-03 15:00:00,65.51,65.54,65.39,65.46,152394.0,47.5112,47.5329,47.4241,47.4749,152394.0
2018-05-03 15:30:00,65.45,65.54,65.38,65.52,368576.0,47.4677,47.5329,47.4169,47.5184,368576.0
2018-05-04 09:30:00,65.78,66.43,65.73,66.13,203511.0,47.707,48.1784,47.6707,47.9608,203511.0
2018-05-04 10:00:00,66.16,66.3,65.86,65.93,122528.0,47.9826,48.0841,47.765,47.8158,122528.0
2018-05-04 10:30:00,65.93,66.02,65.74,65.74,152039.0,47.8158,47.8811,47.678,47.678,152039.0
2018-05-04 11:00:00,65.74,65.84,65.6,65.81,89483.0,47.678,47.7505,47.5764,47.7288,89483.0
2018-05-04 11:30:00,65.8,65.88,65.7,65.78,127072.0,47.7215,47.7795,47.649,47.707,127072.0
2018-05-04 12:00:00,65.78,65.84,65.73,65.77,142287.0,47.707,47.7505,47.6707,47.6997,142287.0
2018-05-04 12:30:00,65.76,65.85,65.75,65.81,123447.0,47.6925,47.7578,47.6852,47.7288,123447.0
2018-05-04 13:00:00,65.81,65.82,65.73,65.78,121662.0,47.7288,47.736,47.6707,47.707,121662.0
2018-05-04 13:30:00,65.78,65.79,65.64,65.64,82371.0,47.707,47.7142,47.6055,47.6055,82371.0
2018-05-04 14:00:00,65.64,65.67,65.52,65.66,114634.0,47.6055,47.6272,47.5184,47.62,114634.0
2018-05-04 14:30:00,65.66,65.82,65.63,65.65,122861.0,47.62,47.736,47.5982,47.6127,122861.0
2018-05-04 15:00:00,65.65,65.73,65.58,65.63,129269.0,47.6127,47.6707,47.5619,47.5982,129269.0
2018-05-04 15:30:00,65.64,65.64,65.47,65.57,369069.0,47.6055,47.6055,47.4822,47.5547,369069.0
2018-05-07 09:30:00,65.59,65.87,65.52,65.79,212773.0,47.5692,47.7723,47.5184,47.7142,212773.0
2018-05-07 10:00:00,65.79,65.87,65.44,65.47,133647.0,47.7142,47.7723,47.4604,47.4822,133647.0
2018-05-07 10:30:00,65.48,65.52,65.26,65.29,119952.0,47.4894,47.5184,47.3299,47.3516,119952.0
2018-05-07 11:00:00,65.29,65.3,65.17,65.23,117869.0,47.3516,47.3589,47.2646,47.3081,117869.0
2018-05-07 11:30:00,65.24,65.27,65.17,65.21,114177.0,47.3154,47.3371,47.2646,47.2936,114177.0
2018-05-07 12:00:00,65.2,65.21,65.01,65.13,145306.0,47.2863,47.2936,47.1486,47.2356,145306.0
2018-05-07 12:30:00,65.12,65.22,65.1,65.18,114073.0,47.2283,47.3009,47.2138,47.2718,114073.0
2018-05-07 13:00:00,65.18,65.2,65.13,65.2,65348.0,47.2718,47.2863,47.2356,47.2863,65348.0
2018-05-07 13:30:00,65.19,65.25,65.16,65.22,89019.0,47.2791,47.3226,47.2573,47.3009,89019.0
2018-05-07 14:00:00,65.23,65.35,65.21,65.31,98835.0,47.3081,47.3951,47.2936,47.3661,98835.0
2018-05-07 14:30:00,65.3,65.35,65.29,65.31,120177.0,47.3589,47.3951,47.3516,47.3661,120177.0
2018-05-07 15:00:00,65.31,65.31,65.0,65.08,165286.0,47.3661,47.3661,47.1413,47.1993,165286.0
2018-05-07 15:30:00,65.07,65.08,64.99,65.07,451893.0,47.1921,47.1993,47.134,47.1921,451893.0
2018-05-08 09:30:00,65.01,65.06,64.2,64.21,300932.0,47.1486,47.1848,46.5611,46.5684,300932.0
2018-05-08 10:00:00,64.2,64.32,63.93,64.27,245029.0,46.5611,46.6481,46.3653,46.6119,245029.0
2018-05-08 10:30:00,64.27,64.36,64.09,64.09,117933.0,46.6119,46.6771,46.4813,46.4813,117933.0
2018-05-08 11:00:00,64.08,64.42,64.01,64.39,153208.0,46.4741,46.7207,46.4233,46.6989,153208.0
2018-05-08 11:30:00,64.39,64.41,64.06,64.08,78809.0,46.6989,46.7134,46.4596,46.4741,78809.0
2018-05-08 12:00:00,64.09,64.14,63.88,63.96,176752.0,46.4813,46.5176,46.329,46.387,176752.0
2018-05-08 12:30:00,63.96,64.01,63.93,63.96,159670.0,46.387,46.4233,46.3653,46.387,159670.0
2018-05-08 13:00:00,63.96,63.97,63.59,63.62,135046.0,46.387,46.3943,46.1187,46.1405,135046.0
2018-05-08 13:30:00,63.62,63.71,63.56,63.6,102129.0,46.1405,46.2057,46.0969,46.1259,102129.0
2018-05-08 14:00:00,63.6,63.63,63.35,63.37,182684.0,46.1259,46.1477,45.9446,45.9591,182684.0
2018-05-08 14:30:00,63.38,63.43,63.24,63.32,161431.0,45.9664,46.0027,45.8649,45.9229,161431.0
2018-05-08 15:00:00,63.32,63.38,63.19,63.22,211165.0,45.9229,45.9664,45.8286,45.8504,211165.0
2018-05-08 15:30:00,63.22,63.29,63.0,63.14,528129.0,45.8504,45.9011,45.6908,45.7923,528129.0
2018-05-09 09:30:00,63.3,63.34,62.8,63.09,306968.0,45.9084,45.9374,45.5457,45.7561,306968.0
2018-05-09 10:00:00,63.09,63.24,62.31,62.48,282498.0,45.7561,45.8649,45.1904,45.3137,282498.0
2018-05-09 10:30:00,62.5,62.62,62.32,62.6,230313.0,45.3282,45.4152,45.1976,45.4007,230313.0
2018-05-09 11:00:00,62.6,62.73,62.51,62.54,185753.0,45.4007,45.495,45.3354,45.3572,185753.0
2018-05-09 11:30:00,62.54,62.6,62.41,62.56,193319.0,45.3572,45.4007,45.2629,45.3717,193319.0
2018-05-09 12:00:00,62.56,62.65,62.5,62.58,138462.0,45.3717,45.437,45.3282,45.3862,138462.0
2018-05-09 12:30:00,62.59,62.65,62.38,62.43,144680.0,45.3934,45.437,45.2411,45.2774,144680.0
2018-05-09 13:00:00,62.44,62.59,62.37,62.5,129489.0,45.2847,45.3934,45.2339,45.3282,129489.0
2018-05-09 13:30:00,62.5,62.51,62.42,62.44,231734.0,45.3282,45.3354,45.2702,45.2847,231734.0
2018-05-09 14:00:00,62.44,62.6,62.43,62.46,125127.0,45.2847,45.4007,45.2774,45.2992,125127.0
2018-05-09 14:30:00,62.45,62.71,62.45,62.71,142318.0,45.2919,45.4805,45.2919,45.4805,142318.0
2018-05-09 15:00:00,62.7,62.77,62.62,62.63,161485.0,45.4732,45.524,45.4152,45.4225,161485.0
2018-05-09 15:30:00,62.62,62.68,62.51,62.67,498347.0,45.4152,45.4587,45.3354,45.4515,498347.0
2018-05-10 09:30:00,62.97,63.2,62.89,63.16,224309.0,45.669,45.8358,45.611,45.8068,224309.0
2018-05-10 10:00:00,63.18,63.51,63.16,63.51,283381.0,45.8213,46.0607,45.8068,46.0607,283381.0
2018-05-10 10:30:00,63.51,63.58,63.33,63.5,220933.0,46.0607,46.1114,45.9301,46.0534,220933.0
2018-05-10 11:00:00,63.49,63.78,63.46,63.62,195001.0,46.0462,46.2565,46.0244,46.1405,195001.0
2018-05-10 11:30:00,63.63,63.68,63.4,63.65,142234.0,46.1477,46.184,45.9809,46.1622,142234.0
2018-05-10 12:00:00,63.65,63.74,63.57,63.71,146348.0,46.1622,46.2275,46.1042,46.2057,146348.0
2018-05-10 12:30:00,63.7,63.76,63.61,63.74,145632.0,46.1985,46.242,46.1332,46.2275,145632.0
2018-05-10 13:00:00,63.73,63.78,63.69,63.74,111775.0,46.2202,46.2565,46.1912,46.2275,111775.0
2018-05-10 13:30:00,63.74,63.92,63.7,63.9,196543.0,46.2275,46.358,46.1985,46.3435,196543.0
2018-05-10 14:00:00,63.9,63.93,63.78,63.79,168343.0,46.3435,46.3653,46.2565,46.2637,168343.0
2018-05-10 14:30:00,63.79,63.95,63.78,63.95,194281.0,46.2637,46.3798,46.2565,46.3798,194281.0
2018-05-10 15:00:00,63.94,64.04,63.87,63.97,326070.0,46.3725,46.4451,46.3218,46.3943,326070.0
2018-05-10 15:30:00,63.96,64.14,63.89,64.07,623967.0,46.387,46.5176,46.3363,46.4668,623967.0
2018-05-11 09:30:00,64.07,64.35,64.01,64.24,167392.0,46.4668,46.6699,46.4233,46.5901,167392.0
2018-05-11 10:00:00,64.24,64.6,64.06,64.59,211070.0,46.5901,46.8512,46.4596,46.8439,211070.0
2018-05-11 10:30:00,64.59,64.59,64.37,64.43,160518.0,46.8439,46.8439,46.6844,46.7279,160518.0
2018-05-11 11:00:00,64.42,64.45,64.27,64.39,104196.0,46.7207,46.7424,46.6119,46.6989,104196.0
2018-05-11 11:30:00,64.39,64.62,64.39,64.55,144634.0,46.6989,46.8657,46.6989,46.8149,144634.0
2018-05-11 12:00:00,64.56,64.64,64.44,64.64,127627.0,46.8222,46.8802,46.7352,46.8802,127627.0
2018-05-11 12:30:00,64.63,64.71,64.6,64.63,116039.0,46.873,46.931,46.8512,46.873,116039.0
2018-05-11 13:00:00,64.62,64.76,64.58,64.75,93363.0,46.8657,46.9672,46.8367,46.96,93363.0
2018-05-11 13:30:00,64.74,64.79,64.64,64.7,95831.0,46.9527,46.989,46.8802,46.9237,95831.0
2018-05-11 14:00:00,64.7,64.71,64.6,64.65,163576.0,46.9237,46.931,46.8512,46.8875,163576.0
2018-05-11 14:30:00,64.65,64.71,64.57,64.6,151684.0,46.8875,46.931,46.8294,46.8512,151684.0
2018-05-11 15:00:00,64.6,64.66,64.51,64.66,197624.0,46.8512,46.8947,46.7859,46.8947,197624.0
2018-05-11 15:30:00,64.65,64.73,64.6,64.68,439368.0,46.8875,46.9455,46.8512,46.9092,439368.0
2018-05-14 09:30:00,64.81,64.89,64.36,64.57,261816.0,47.0035,47.0615,46.6771,46.8294,261816.0
2018-05-14 10:00:00,64.57,64.59,64.3,64.45,177755.0,46.8294,46.8439,46.6336,46.7424,177755.0
2018-05-14 10:30:00,64.45,64.49,64.29,64.33,170690.0,46.7424,46.7714,46.6264,46.6554,170690.0
2018-05-14 11:00:00,64.33,64.4,64.31,64.36,134750.0,46.6554,46.7061,46.6409,46.6771,134750.0
2018-05-14 11:30:00,64.36,64.38,64.31,64.31,165095.0,46.6771,46.6916,46.6409,46.6409,165095.0
2018-05-14 12:00:00,64.31,64.32,64.0,64.08,244460.0,46.6409,46.6481,46.416,46.4741,244460.0
2018-05-14 12:30:00,64.08,64.32,64.03,64.32,146623.0,46.4741,46.6481,46.4378,46.6481,146623.0
2018-05-14 13:00:00,64.31,64.36,64.23,64.23,168488.0,46.6409,46.6771,46.5829,46.5829,168488.0
2018-05-14 13:30:00,64.23,64.26,64.04,64.05,105799.0,46.5829,46.6046,46.4451,46.4523,105799.0
2018-05-14 14:00:00,64.05,64.07,64.0,64.0,118324.0,46.4523,46.4668,46.416,46.416,118324.0
2018-05-14 14:30:00,64.0,64.14,63.96,64.12,138673.0,46.416,46.5176,46.387,46.5031,138673.0
2018-05-14 15:00:00,64.11,64.12,64.0,64.09,394259.0,46.4958,46.5031,46.416,46.4813,394259.0
2018-05-14 15:30:00,64.09,64.21,63.99,64.2,458305.0,46.4813,46.5684,46.4088,46.5611,458305.0
2018-05-15 09:30:00,64.11,64.4,63.79,63.87,297021.0,46.4958,46.7061,46.2637,46.3218,297021.0
2018-05-15 10:00:00,63.87,64.08,63.86,64.0,236789.0,46.3218,46.4741,46.3145,46.416,236789.0
2018-05-15 10:30:00,64.0,64.39,63.99,64.36,233802.0,46.416,46.6989,46.4088,46.6771,233802.0
2018-05-15 11:00:00,64.35,64.39,64.14,64.18,163106.0,46.6699,46.6989,46.5176,46.5466,163106.0
2018-05-15 11:30:00,64.19,64.22,63.99,64.0,125158.0,46.5538,46.5756,46.4088,46.416,125158.0
2018-05-15 12:00:00,63.99,64.1,63.94,64.04,112759.0,46.4088,46.4886,46.3725,46.4451,112759.0
2018-05-15 12:30:00,64.05,64.19,64.03,64.17,106764.0,46.4523,46.5538,46.4378,46.5393,106764.0
2018-05-15 13:00:00,64.17,64.18,64.12,64.13,143851.0,46.5393,46.5466,46.5031,46.5103,143851.0
2018-05-15 13:30:00,64.14,64.37,64.14,64.21,138924.0,46.5176,46.6844,46.5176,46.5684,138924.0
2018-05-15 14:00:00,64.21,64.33,64.15,64.28,133327.0,46.5684,46.6554,46.5248,46.6191,133327.0
2018-05-15 14:30:00,64.28,64.38,64.26,64.29,148199.0,46.6191,46.6916,46.6046,46.6264,148199.0
2018-05-15 15:00:00,64.3,64.37,64.27,64.35,214761.0,46.6336,46.6844,46.6119,46.6699,214761.0
2018-05-15 15:30:00,64.35,64.56,64.28,64.51,505270.0,46.6699,46.8222,46.6191,46.7859,505270.0
2018-05-16 09:30:00,64.37,64.58,64.24,64.34,148509.0,46.6844,46.8367,46.5901,46.6626,148509.0
2018-05-16 10:00:00,64.34,64.34,64.01,64.02,194424.0,46.6626,46.6626,46.4233,46.4306,194424.0
2018-05-16 10:30:00,64.01,64.07,63.39,63.47,252387.0,46.4233,46.4668,45.9736,46.0317,252387.0
2018-05-16 11:00:00,63.47,63.65,63.41,63.51,237915.0,46.0317,46.1622,45.9882,46.0607,237915.0
2018-05-16 11:30:00,63.51,63.55,63.41,63.52,150716.0,46.0607,46.0897,45.9882,46.0679,150716.0
2018-05-16 12:00:00,63.52,63.62,63.43,63.61,192632.0,46.0679,46.1405,46.0027,46.1332,192632.0
2018-05-16 12:30:00,63.61,63.64,63.35,63.49,130243.0,46.1332,46.155,45.9446,46.0462,130243.0
2018-05-16 13:00:00,63.48,63.57,63.44,63.53,139737.0,46.0389,46.1042,46.0099,46.0752,139737.0
2018-05-16 13:30:00,63.53,63.64,63.51,63.62,113069.0,46.0752,46.155,46.0607,46.1405,113069.0
2018-05-16 14:00:00,63.61,63.76,63.6,63.69,200393.0,46.1332,46.242,46.1259,46.1912,200393.0
2018-05-16 14:30:00,63.69,63.77,63.64,63.71,135647.0,46.1912,46.2492,46.155,46.2057,135647.0
2018-05-16 15:00:00,63.7,63.77,63.6,63.67,158157.0,46.1985,46.2492,46.1259,46.1767,158157.0
2018-05-16 15:30:00,63.66,63.78,63.6,63.78,558628.0,46.1695,46.2565,46.1259,46.2565,558628.0
2018-05-17 09:30:00,63.89,63.97,63.6,63.63,147520.0,46.3363,46.3943,46.1259,46.1477,147520.0
2018-05-17 10:00:00,63.62,63.77,63.53,63.67,155019.0,46.1405,46.2492,46.0752,46.1767,155019.0
2018-05-17 10:30:00,63.67,63.91,63.67,63.86,144358.0,46.1767,46.3508,46.1767,46.3145,144358.0
2018-05-17 11:00:00,63.87,63.92,63.52,63.6,199712.0,46.3218,46.358,46.0679,46.1259,199712.0
2018-05-17 11:30:00,63.59,63.67,63.56,63.6,146588.0,46.1187,46.1767,46.0969,46.1259,146588.0
2018-05-17 12:00:00,63.6,63.71,63.59,63.64,86996.0,46.1259,46.2057,46.1187,46.155,86996.0
2018-05-17 12:30:00,63.64,63.7,63.55,63.64,255548.0,46.155,46.1985,46.0897,46.155,255548.0
2018-05-17 13:00:00,63.62,63.65,63.58,63.61,100780.0,46.1405,46.1622,46.1114,46.1332,100780.0
2018-05-17 13:30:00,63.62,63.67,63.52,63.62,109084.0,46.1405,46.1767,46.0679,46.1405,109084.0
2018-05-17 14:00:00,63.61,63.72,63.58,63.64,103443.0,46.1332,46.213,46.1114,46.155,103443.0
2018-05-17 14:30:00,63.65,63.66,63.54,63.62,97422.0,46.1622,46.1695,46.0824,46.1405,97422.0
2018-05-17 15:00:00,63.62,63.63,63.49,63.5,162947.0,46.1405,46.1477,46.0462,46.0534,162947.0
2018-05-17 15:30:00,63.5,63.75,63.48,63.67,369488.0,46.0534,46.2347,46.0389,46.1767,369488.0
2018-05-18 09:30:00,63.83,63.97,63.53,63.55,272085.0,46.2928,46.3943,46.0752,46.0897,272085.0
2018-05-18 10:00:00,63.55,63.83,63.51,63.71,118628.0,46.0897,46.2928,46.0607,46.2057,118628.0
2018-05-18 10:30:00,63.71,63.96,63.51,63.51,144639.0,46.2057,46.387,46.0607,46.0607,144639.0
2018-05-18 11:00:00,63.52,63.52,63.0,63.01,220524.0,46.0679,46.0679,45.6908,45.6981,220524.0
2018-05-18 11:30:00,63.01,63.16,63.0,63.12,147832.0,45.6981,45.8068,45.6908,45.7778,147832.0
2018-05-18 12:00:00,63.11,63.23,63.1,63.2,92724.0,45.7706,45.8576,45.7633,45.8358,92724.0
2018-05-18 12:30:00,63.2,63.24,63.1,63.1,170290.0,45.8358,45.8649,45.7633,45.7633,170290.0
2018-05-18 13:00:00,63.11,63.11,62.91,62.93,146547.0,45.7706,45.7706,45.6255,45.64,146547.0
2018-05-18 13:30:00,62.94,63.07,62.93,63.04,93146.0,45.6473,45.7416,45.64,45.7198,93146.0
2018-05-18 14:00:00,63.04,63.12,63.01,63.09,83673.0,45.7198,45.7778,45.6981,45.7561,83673.0
2018-05-18 14:30:00,63.09,63.18,63.06,63.15,99238.0,45.7561,45.8213,45.7343,45.7996,99238.0
2018-05-18 15:00:00,63.14,63.15,63.03,63.05,128490.0,45.7923,45.7996,45.7126,45.7271,128490.0
2018-05-18 15:30:00,63.05,63.35,63.04,63.28,438536.0,45.7271,45.9446,45.7198,45.8939,438536.0
2018-05-21 09:30:00,63.4,63.57,63.23,63.37,307581.0,45.9809,46.1042,45.8576,45.9591,307581.0
2018-05-21 10:00:00,63.37,63.65,63.35,63.4,174770.0,45.9591,46.1622,45.9446,45.9809,174770.0
2018-05-21 10:30:00,63.4,63.48,63.37,63.42,166855.0,45.9809,46.0389,45.9591,45.9954,166855.0
2018-05-21 11:00:00,63.43,63.46,63.31,63.45,137651.0,46.0027,46.0244,45.9156,46.0172,137651.0
2018-05-21 11:30:00,63.45,63.52,63.29,63.33,108981.0,46.0172,46.0679,45.9011,45.9301,108981.0
2018-05-21 12:00:00,63.33,63.54,63.32,63.51,81787.0,45.9301,46.0824,45.9229,46.0607,81787.0
2018-05-21 12:30:00,63.51,63.55,63.47,63.48,77341.0,46.0607,46.0897,46.0317,46.0389,77341.0
2018-05-21 13:00:00,63.49,63.62,63.49,63.62,111971.0,46.0462,46.1405,46.0462,46.1405,111971.0
2018-05-21 13:30:00,63.62,63.76,63.58,63.76,121195.0,46.1405,46.242,46.1114,46.242,121195.0
2018-05-21 14:00:00,63.75,63.82,63.69,63.74,140661.0,46.2347,46.2855,46.1912,46.2275,140661.0
2018-05-21 14:30:00,63.74,63.82,63.68,63.76,123674.0,46.2275,46.2855,46.184,46.242,123674.0
2018-05-21 15:00:00,63.76,63.84,63.59,63.62,156649.0,46.242,46.3,46.1187,46.1405,156649.0
2018-05-21 15:30:00,63.62,63.73,63.57,63.71,411687.0,46.1405,46.2202,46.1042,46.2057,411687.0
2018-05-22 09:30:00,63.72,64.15,63.66,64.12,194843.0,46.213,46.5248,46.1695,46.5031,194843.0
2018-05-22 10:00:00,64.12,64.38,63.97,64.35,285499.0,46.5031,46.6916,46.3943,46.6699,285499.0
2018-05-22 10:30:00,64.35,64.4,63.95,64.02,209903.0,46.6699,46.7061,46.3798,46.4306,209903.0
2018-05-22 11:00:00,64.02,64.05,63.88,63.91,133507.0,46.4306,46.4523,46.329,46.3508,133507.0
2018-05-22 11:30:00,63.91,63.92,63.74,63.75,185302.0,46.3508,46.358,46.2275,46.2347,185302.0
2018-05-22 12:00:00,63.75,63.88,63.74,63.88,102822.0,46.2347,46.329,46.2275,46.329,102822.0
2018-05-22 12:30:00,63.89,63.96,63.76,63.8,103612.0,46.3363,46.387,46.242,46.271,103612.0
2018-05-22 13:00:00,63.8,63.8,63.57,63.61,109685.0,46.271,46.271,46.1042,46.1332,109685.0
2018-05-22 13:30:00,63.61,63.79,63.57,63.76,91034.0,46.1332,46.2637,46.1042,46.242,91034.0
2018-05-22 14:00:00,63.77,63.8,63.68,63.7,75282.0,46.2492,46.271,46.184,46.1985,75282.0
2018-05-22 14:30:00,63.71,63.85,63.69,63.8,190167.0,46.2057,46.3073,46.1912,46.271,190167.0
2018-05-22 15:00:00,63.8,63.84,63.73,63.74,106209.0,46.271,46.3,46.2202,46.2275,106209.0
2018-05-22 15:30:00,63.76,63.92,63.67,63.82,398434.0,46.242,46.358,46.1767,46.2855,398434.0
2018-05-23 09:30:00,63.83,64.18,63.75,63.88,255855.0,46.2928,46.5466,46.2347,46.329,255855.0
2018-05-23 10:00:00,63.9,64.07,63.81,63.86,264398.0,46.3435,46.4668,46.2783,46.3145,264398.0
2018-05-23 10:30:00,63.86,64.23,63.86,64.09,151648.0,46.3145,46.5829,46.3145,46.4813,151648.0
2018-05-23 11:00:00,64.08,64.1,63.97,64.01,128936.0,46.4741,46.4886,46.3943,46.4233,128936.0
2018-05-23 11:30:00,64.02,64.03,63.71,63.72,121905.0,46.4306,46.4378,46.2057,46.213,121905.0
2018-05-23 12:00:00,63.73,63.83,63.72,63.72,104861.0,46.2202,46.2928,46.213,46.213,104861.0
2018-05-23 12:30:00,63.72,63.73,63.62,63.68,231196.0,46.213,46.2202,46.1405,46.184,231196.0
2018-05-23 13:00:00,63.69,63.8,63.65,63.77,187013.0,46.1912,46.271,46.1622,46.2492,187013.0
2018-05-23 13:30:00,63.77,63.85,63.7,63.78,122534.0,46.2492,46.3073,46.1985,46.2565,122534.0
2018-05-23 14:00:00,63.78,63.94,63.76,63.87,303947.0,46.2565,46.3725,46.242,46.3218,303947.0
2018-05-23 14:30:00,63.87,63.98,63.78,63.92,304755.0,46.3218,46.4015,46.2565,46.358,304755.0
2018-05-23 15:00:00,63.92,64.0,63.88,63.91,443413.0,46.358,46.416,46.329,46.3508,443413.0
2018-05-23 15:30:00,63.91,63.95,63.8,63.91,1686844.0,46.3508,46.3798,46.271,46.3508,1686844.0
2018-05-24 09:30:00,63.9,64.11,63.63,63.74,243366.0,46.3435,46.4958,46.1477,46.2275,243366.0
2018-05-24 10:00:00,63.75,63.94,63.63,63.91,360285.0,46.2347,46.3725,46.1477,46.3508,360285.0
2018-05-24 10:30:00,63.9,64.08,63.78,64.01,275584.0,46.3435,46.4741,46.2565,46.4233,275584.0
2018-05-24 11:00:00,64.01,64.06,63.8,63.91,379741.0,46.4233,46.4596,46.271,46.3508,379741.0
2018-05-24 11:30:00,63.9,64.07,63.73,63.77,440960.0,46.3435,46.4668,46.2202,46.2492,440960.0
2018-05-24 12:00:00,63.76,63.86,63.74,63.86,140495.0,46.242,46.3145,46.2275,46.3145,140495.0
2018-05-24 12:30:00,63.86,63.9,63.71,63.76,163663.0,46.3145,46.3435,46.2057,46.242,163663.0
2018-05-24 13:00:00,63.77,63.83,63.73,63.76,107978.0,46.2492,46.2928,46.2202,46.242,107978.0
2018-05-24 13:30:00,63.78,63.88,63.74,63.82,140237.0,46.2565,46.329,46.2275,46.2855,140237.0
2018-05-24 14:00:00,63.82,63.83,63.75,63.81,157768.0,46.2855,46.2928,46.2347,46.2783,157768.0
2018-05-24 14:30:00,63.81,63.82,63.74,63.76,162382.0,46.2783,46.2855,46.2275,46.242,162382.0
2018-05-24 15:00:00,63.75,63.94,63.71,63.91,695349.0,46.2347,46.3725,46.2057,46.3508,695349.0
2018-05-24 15:30:00,63.91,64.06,63.87,64.0,444685.0,46.3508,46.4596,46.3218,46.416,444685.0
2018-05-25 09:30:00,64.16,64.46,64.12,64.4,200115.0,46.5321,46.7497,46.5031,46.7061,200115.0
2018-05-25 10:00:00,64.4,64.48,64.22,64.43,173305.0,46.7061,46.7642,46.5756,46.7279,173305.0
2018-05-25 10:30:00,64.44,64.49,64.08,64.13,172866.0,46.7352,46.7714,46.4741,46.5103,172866.0
2018-05-25 11:00:00,64.14,64.23,64.06,64.22,152233.0,46.5176,46.5829,46.4596,46.5756,152233.0
2018-05-25 11:30:00,64.22,64.28,64.1,64.27,79578.0,46.5756,46.6191,46.4886,46.6119,79578.0
2018-05-25 12:00:00,64.28,64.3,64.09,64.1,87385.0,46.6191,46.6336,46.4813,46.4886,87385.0
2018-05-25 12:30:00,64.11,64.19,64.1,64.15,61399.0,46.4958,46.5538,46.4886,46.5248,61399.0
2018-05-25 13:00:00,64.16,64.29,64.14,64.28,196095.0,46.5321,46.6264,46.5176,46.6191,196095.0
2018-05-25 13:30:00,64.28,64.3,64.16,64.22,124772.0,46.6191,46.6336,46.5321,46.5756,124772.0
2018-05-25 14:00:00,64.21,64.35,64.18,64.28,87098.0,46.5684,46.6699,46.5466,46.6191,87098.0
2018-05-25 14:30:00,64.28,64.32,64.17,64.17,128965.0,46.6191,46.6481,46.5393,46.5393,128965.0
2018-05-25 15:00:00,64.17,64.32,64.17,64.31,116671.0,46.5393,46.6481,46.5393,46.6409,116671.0
2018-05-25 15:30:00,64.31,64.33,64.14,64.18,334332.0,46.6409,46.6554,46.5176,46.5466,334332.0
2018-05-29 09:30:00,64.1,64.32,63.86,64.07,283069.0,46.4886,46.6481,46.3145,46.4668,283069.0
2018-05-29 10:00:00,64.04,64.54,64.03,64.47,273932.0,46.4451,46.8077,46.4378,46.7569,273932.0
2018-05-29 10:30:00,64.48,64.54,64.31,64.4,179606.0,46.7642,46.8077,46.6409,46.7061,179606.0
2018-05-29 11:00:00,64.42,64.59,64.4,64.56,132422.0,46.7207,46.8439,46.7061,46.8222,132422.0
2018-05-29 11:30:00,64.55,64.66,64.4,64.55,130068.0,46.8149,46.8947,46.7061,46.8149,130068.0
2018-05-29 12:00:00,64.56,64.56,64.18,64.2,116779.0,46.8222,46.8222,46.5466,46.5611,116779.0
2018-05-29 12:30:00,64.19,64.3,64.14,64.28,88758.0,46.5538,46.6336,46.5176,46.6191,88758.0
2018-05-29 13:00:00,64.29,64.33,64.18,64.19,79770.0,46.6264,46.6554,46.5466,46.5538,79770.0
2018-05-29 13:30:00,64.19,64.25,64.11,64.21,89415.0,46.5538,46.5974,46.4958,46.5684,89415.0
2018-05-29 14:00:00,64.21,64.29,64.16,64.29,142324.0,46.5684,46.6264,46.5321,46.6264,142324.0
2018-05-29 14:30:00,64.29,64.3,64.11,64.2,148154.0,46.6264,46.6336,46.4958,46.5611,148154.0
2018-05-29 15:00:00,64.2,64.26,64.14,64.21,161698.0,46.5611,46.6046,46.5176,46.5684,161698.0
2018-05-29 15:30:00,64.2,64.42,64.13,64.35,379783.0,46.5611,46.7207,46.5103,46.6699,379783.0
2018-05-30 09:30:00,64.49,64.64,64.02,64.17,419738.0,46.7714,46.8802,46.4306,46.5393,419738.0
2018-05-30 10:00:00,64.17,64.23,63.94,64.21,372967.0,46.5393,46.5829,46.3725,46.5684,372967.0
2018-05-30 10:30:00,64.2,64.43,64.17,64.4,177907.0,46.5611,46.7279,46.5393,46.7061,177907.0
2018-05-30 11:00:00,64.41,64.56,64.25,64.27,171305.0,46.7134,46.8222,46.5974,46.6119,171305.0
2018-05-30 11:30:00,64.28,64.37,64.15,64.35,187958.0,46.6191,46.6844,46.5248,46.6699,187958.0
2018-05-30 12:00:00,64.35,64.44,64.25,64.27,167497.0,46.6699,46.7352,46.5974,46.6119,167497.0
2018-05-30 12:30:00,64.27,64.44,64.22,64.43,172114.0,46.6119,46.7352,46.5756,46.7279,172114.0
2018-05-30 13:00:00,64.44,64.67,64.43,64.56,138476.0,46.7352,46.902,46.7279,46.8222,138476.0
2018-05-30 13:30:00,64.55,64.58,64.49,64.5,124996.0,46.8149,46.8367,46.7714,46.7787,124996.0
2018-05-30 14:00:00,64.51,64.69,64.51,64.61,163801.0,46.7859,46.9165,46.7859,46.8585,163801.0
2018-05-30 14:30:00,64.6,64.66,64.54,64.57,134958.0,46.8512,46.8947,46.8077,46.8294,134958.0
2018-05-30 15:00:00,64.56,64.65,64.48,64.5,259741.0,46.8222,46.8875,46.7642,46.7787,259741.0
2018-05-30 15:30:00,64.5,64.55,64.41,64.52,493301.0,46.7787,46.8149,46.7134,46.7932,493301.0
2018-05-31 09:30:00,63.41,63.65,63.16,63.53,301198.0,46.5864,46.7627,46.4027,46.6745,301198.0
2018-05-31 10:00:00,63.55,63.67,63.53,63.65,205318.0,46.6892,46.7774,46.6745,46.7627,205318.0
2018-05-31 10:30:00,63.65,64.23,63.57,64.06,395950.0,46.7627,47.1888,46.7039,47.0639,395950.0
2018-05-31 11:00:00,64.05,64.29,64.0,64.14,245180.0,47.0566,47.2329,47.0198,47.1227,245180.0
2018-05-31 11:30:00,64.14,64.39,64.09,64.27,179385.0,47.1227,47.3064,47.086,47.2182,179385.0
2018-05-31 12:00:00,64.27,64.43,64.19,64.38,156632.0,47.2182,47.3358,47.1594,47.299,156632.0
2018-05-31 12:30:00,64.38,64.4,64.16,64.24,105367.0,47.299,47.3137,47.1374,47.1962,105367.0
2018-05-31 13:00:00,64.23,64.23,64.07,64.16,143052.0,47.1888,47.1888,47.0713,47.1374,143052.0
2018-05-31 13:30:00,64.15,64.29,64.08,64.26,167726.0,47.13,47.2329,47.0786,47.2109,167726.0
2018-05-31 14:00:00,64.26,64.28,64.07,64.12,210466.0,47.2109,47.2256,47.0713,47.108,210466.0
2018-05-31 14:30:00,64.11,64.14,64.06,64.09,196826.0,47.1007,47.1227,47.0639,47.086,196826.0
2018-05-31 15:00:00,64.09,64.11,64.02,64.11,230744.0,47.086,47.1007,47.0345,47.1007,230744.0
2018-05-31 15:30:00,64.12,64.24,64.09,64.19,449414.0,47.108,47.1962,47.086,47.1594,449414.0
2018-06-01 09:30:00,64.12,64.36,63.66,63.71,213997.0,47.108,47.2843,46.77,46.8068,213997.0
2018-06-01 10:00:00,63.72,63.85,63.51,63.62,232162.0,46.8141,46.9096,46.6598,46.7407,232162.0
2018-06-01 10:30:00,63.61,63.68,63.43,63.47,205999.0,46.7333,46.7847,46.6011,46.6305,205999.0
2018-06-01 11:00:00,63.47,63.48,63.21,63.23,192073.0,46.6305,46.6378,46.4394,46.4541,192073.0
2018-06-01 11:30:00,63.24,63.27,63.06,63.18,193783.0,46.4615,46.4835,46.3292,46.4174,193783.0
2018-06-01 12:00:00,63.18,63.31,63.17,63.3,108296.0,46.4174,46.5129,46.4101,46.5056,108296.0
2018-06-01 12:30:00,63.29,63.41,63.28,63.36,157476.0,46.4982,46.5864,46.4909,46.5496,157476.0
2018-06-01 13:00:00,63.36,63.42,63.33,63.4,83356.0,46.5496,46.5937,46.5276,46.579,83356.0
2018-06-01 13:30:00,63.41,63.41,63.26,63.31,139878.0,46.5864,46.5864,46.4762,46.5129,139878.0
2018-06-01 14:00:00,63.3,63.55,63.3,63.55,134114.0,46.5056,46.6892,46.5056,46.6892,134114.0
2018-06-01 14:30:00,63.55,63.55,63.41,63.42,238135.0,46.6892,46.6892,46.5864,46.5937,238135.0
2018-06-01 15:00:00,63.42,63.45,63.3,63.35,183680.0,46.5937,46.6158,46.5056,46.5423,183680.0
2018-06-01 15:30:00,63.33,63.42,63.29,63.35,508689.0,46.5276,46.5937,46.4982,46.5423,508689.0
2018-06-04 09:30:00,63.5,63.85,63.42,63.76,156628.0,46.6525,46.9096,46.5937,46.8435,156628.0
2018-06-04 10:00:00,63.76,63.86,63.36,63.36,148707.0,46.8435,46.917,46.5496,46.5496,148707.0
2018-06-04 10:30:00,63.37,63.4,63.1,63.15,130016.0,46.557,46.579,46.3586,46.3954,130016.0
2018-06-04 11:00:00,63.16,63.23,63.02,63.05,112466.0,46.4027,46.4541,46.2998,46.3219,112466.0
2018-06-04 11:30:00,63.05,63.24,63.05,63.13,139590.0,46.3219,46.4615,46.3219,46.3807,139590.0
2018-06-04 12:00:00,63.12,63.15,62.98,62.98,121037.0,46.3733,46.3954,46.2705,46.2705,121037.0
2018-06-04 12:30:00,62.99,62.99,62.9,62.97,98648.0,46.2778,46.2778,46.2117,46.2631,98648.0
2018-06-04 13:00:00,62.97,63.0,62.85,62.87,110538.0,46.2631,46.2852,46.175,46.1896,110538.0
2018-06-04 13:30:00,62.87,62.91,62.76,62.79,94546.0,46.1896,46.219,46.1088,46.1309,94546.0
2018-06-04 14:00:00,62.8,62.96,62.8,62.96,95504.0,46.1382,46.2558,46.1382,46.2558,95504.0
2018-06-04 14:30:00,62.96,63.03,62.92,62.93,101927.0,46.2558,46.3072,46.2264,46.2337,101927.0
2018-06-04 15:00:00,62.93,62.93,62.82,62.82,179350.0,46.2337,46.2337,46.1529,46.1529,179350.0
2018-06-04 15:30:00,62.83,62.85,62.56,62.63,617263.0,46.1603,46.175,45.9619,46.0133,617263.0
2018-06-05 09:30:00,62.6,62.74,62.38,62.59,256002.0,45.9913,46.0941,45.8297,45.9839,256002.0
2018-06-05 10:00:00,62.58,62.61,62.47,62.59,179121.0,45.9766,45.9986,45.8958,45.9839,179121.0
2018-06-05 10:30:00,62.58,62.81,62.56,62.79,315385.0,45.9766,46.1456,45.9619,46.1309,315385.0
2018-06-05 11:00:00,62.79,62.86,62.65,62.73,165728.0,46.1309,46.1823,46.028,46.0868,165728.0
2018-06-05 11:30:00,62.73,62.93,62.7,62.73,248231.0,46.0868,46.2337,46.0648,46.0868,248231.0
2018-06-05 12:00:00,62.73,62.94,62.68,62.93,160395.0,46.0868,46.2411,46.0501,46.2337,160395.0
2018-06-05 12:30:00,62.93,62.94,62.67,62.68,161968.0,46.2337,46.2411,46.0427,46.0501,161968.0
2018-06-05 13:00:00,62.68,62.75,62.6,62.75,152703.0,46.0501,46.1015,45.9913,46.1015,152703.0
2018-06-05 13:30:00,62.75,62.87,62.74,62.78,118199.0,46.1015,46.1896,46.0941,46.1235,118199.0
2018-06-05 14:00:00,62.79,62.86,62.76,62.86,130156.0,46.1309,46.1823,46.1088,46.1823,130156.0
2018-06-05 14:30:00,62.86,62.92,62.84,62.89,118264.0,46.1823,46.2264,46.1676,46.2043,118264.0
2018-06-05 15:00:00,62.88,62.92,62.79,62.87,221351.0,46.197,46.2264,46.1309,46.1896,221351.0
2018-06-05 15:30:00,62.86,62.96,62.76,62.78,503407.0,46.1823,46.2558,46.1088,46.1235,503407.0
2018-06-06 09:30:00,62.85,62.87,62.53,62.56,301978.0,46.175,46.1896,45.9399,45.9619,301978.0
2018-06-06 10:00:00,62.55,62.55,61.83,62.01,539748.0,45.9545,45.9545,45.4256,45.5578,539748.0
2018-06-06 10:30:00,62.0,62.1,61.94,62.03,151577.0,45.5505,45.6239,45.5064,45.5725,151577.0
2018-06-06 11:00:00,62.03,62.03,61.68,61.87,251940.0,45.5725,45.5725,45.3154,45.455,251940.0
2018-06-06 11:30:00,61.87,61.91,61.75,61.84,243047.0,45.455,45.4843,45.3668,45.4329,243047.0
2018-06-06 12:00:00,61.84,62.08,61.83,62.08,192503.0,45.4329,45.6092,45.4256,45.6092,192503.0
2018-06-06 12:30:00,62.08,62.12,61.97,62.02,150328.0,45.6092,45.6386,45.5284,45.5652,150328.0
2018-06-06 13:00:00,62.01,62.11,61.97,62.06,169572.0,45.5578,45.6313,45.5284,45.5946,169572.0
2018-06-06 13:30:00,62.07,62.07,61.7,61.73,212420.0,45.6019,45.6019,45.3301,45.3521,212420.0
2018-06-06 14:00:00,61.72,61.76,61.57,61.65,261367.0,45.3448,45.3741,45.2346,45.2933,261367.0
2018-06-06 14:30:00,61.64,61.65,61.53,61.65,235944.0,45.286,45.2933,45.2052,45.2933,235944.0
2018-06-06 15:00:00,61.64,61.76,61.6,61.73,275310.0,45.286,45.3741,45.2566,45.3521,275310.0
2018-06-06 15:30:00,61.73,61.78,61.66,61.75,519156.0,45.3521,45.3888,45.3007,45.3668,519156.0
2018-06-07 09:30:00,61.79,62.13,61.79,62.0,244202.0,45.3962,45.646,45.3962,45.5505,244202.0
2018-06-07 10:00:00,62.0,62.04,61.76,61.78,257159.0,45.5505,45.5799,45.3741,45.3888,257159.0
2018-06-07 10:30:00,61.78,62.12,61.77,62.03,254379.0,45.3888,45.6386,45.3815,45.5725,254379.0
2018-06-07 11:00:00,62.03,62.11,61.94,61.97,220503.0,45.5725,45.6313,45.5064,45.5284,220503.0
2018-06-07 11:30:00,61.97,62.03,61.89,61.93,172621.0,45.5284,45.5725,45.4697,45.499,172621.0
2018-06-07 12:00:00,61.92,62.64,61.92,62.63,302680.0,45.4917,46.0207,45.4917,46.0133,302680.0
2018-06-07 12:30:00,62.63,62.87,62.58,62.83,282711.0,46.0133,46.1896,45.9766,46.1603,282711.0
2018-06-07 13:00:00,62.82,63.19,62.7,62.74,225912.0,46.1529,46.4247,46.0648,46.0941,225912.0
2018-06-07 13:30:00,62.72,62.93,62.55,62.55,185941.0,46.0794,46.2337,45.9545,45.9545,185941.0
2018-06-07 14:00:00,62.55,62.63,62.46,62.52,167482.0,45.9545,46.0133,45.8884,45.9325,167482.0
2018-06-07 14:30:00,62.53,62.57,62.35,62.43,183298.0,45.9399,45.9692,45.8076,45.8664,183298.0
2018-06-07 15:00:00,62.42,62.56,62.3,62.51,284461.0,45.859,45.9619,45.7709,45.9252,284461.0
2018-06-07 15:30:00,62.52,62.52,62.25,62.36,490329.0,45.9325,45.9325,45.7341,45.815,490329.0
2018-06-08 09:30:00,62.51,62.75,62.46,62.75,246605.0,45.9252,46.1015,45.8884,46.1015,246605.0
2018-06-08 10:00:00,62.75,62.76,62.49,62.53,184675.0,46.1015,46.1088,45.9105,45.9399,184675.0
2018-06-08 10:30:00,62.53,62.73,62.51,62.7,169932.0,45.9399,46.0868,45.9252,46.0648,169932.0
2018-06-08 11:00:00,62.7,62.7,62.51,62.61,126879.0,46.0648,46.0648,45.9252,45.9986,126879.0
2018-06-08 11:30:00,62.62,62.79,62.59,62.69,154515.0,46.006,46.1309,45.9839,46.0574,154515.0
2018-06-08 12:00:00,62.7,62.8,62.61,62.79,125827.0,46.0648,46.1382,45.9986,46.1309,125827.0
2018-06-08 12:30:00,62.78,62.84,62.74,62.75,135555.0,46.1235,46.1676,46.0941,46.1015,135555.0
2018-06-08 13:00:00,62.75,62.79,62.65,62.68,80515.0,46.1015,46.1309,46.028,46.0501,80515.0
2018-06-08 13:30:00,62.69,62.77,62.64,62.68,98550.0,46.0574,46.1162,46.0207,46.0501,98550.0
2018-06-08 14:00:00,62.67,62.68,62.61,62.65,76356.0,46.0427,46.0501,45.9986,46.028,76356.0
2018-06-08 14:30:00,62.66,62.67,62.54,62.61,131173.0,46.0354,46.0427,45.9472,45.9986,131173.0
2018-06-08 15:00:00,62.61,62.62,62.45,62.59,219537.0,45.9986,46.006,45.8811,45.9839,219537.0
2018-06-08 15:30:00,62.59,62.63,62.33,62.6,744078.0,45.9839,46.0133,45.7929,45.9913,744078.0
2018-06-11 09:30:00,62.8,63.09,62.67,62.94,406762.0,46.1382,46.3513,46.0427,46.2411,406762.0
2018-06-11 10:00:00,62.94,63.09,62.79,63.05,341298.0,46.2411,46.3513,46.1309,46.3219,341298.0
2018-06-11 10:30:00,63.04,63.06,62.82,62.89,353331.0,46.3145,46.3292,46.1529,46.2043,353331.0
2018-06-11 11:00:00,62.88,63.18,62.87,63.15,296671.0,46.197,46.4174,46.1896,46.3954,296671.0
2018-06-11 11:30:00,63.15,63.38,63.05,63.36,285856.0,46.3954,46.5643,46.3219,46.5496,285856.0
2018-06-11 12:00:00,63.36,63.47,63.2,63.27,363358.0,46.5496,46.6305,46.4321,46.4835,363358.0
2018-06-11 12:30:00,63.26,63.32,63.03,63.07,254361.0,46.4762,46.5203,46.3072,46.3366,254361.0
2018-06-11 13:00:00,63.08,63.27,62.97,63.25,207637.0,46.3439,46.4835,46.2631,46.4688,207637.0
2018-06-11 13:30:00,63.26,63.28,63.01,63.06,211143.0,46.4762,46.4909,46.2925,46.3292,211143.0
2018-06-11 14:00:00,63.07,63.19,63.06,63.06,306526.0,46.3366,46.4247,46.3292,46.3292,306526.0
2018-06-11 14:30:00,63.05,63.16,63.03,63.14,311354.0,46.3219,46.4027,46.3072,46.388,311354.0
2018-06-11 15:00:00,63.15,63.27,63.12,63.25,339028.0,46.3954,46.4835,46.3733,46.4688,339028.0
2018-06-11 15:30:00,63.25,63.31,63.18,63.19,697447.0,46.4688,46.5129,46.4174,46.4247,697447.0
2018-06-12 09:30:00,63.13,63.93,63.05,63.9,320750.0,46.3807,46.9684,46.3219,46.9464,320750.0
2018-06-12 10:00:00,63.89,64.32,63.63,64.27,402390.0,46.939,47.2549,46.748,47.2182,402390.0
2018-06-12 10:30:00,64.26,64.52,64.16,64.27,580941.0,47.2109,47.4019,47.1374,47.2182,580941.0
2018-06-12 11:00:00,64.28,64.28,64.0,64.1,188344.0,47.2256,47.2256,47.0198,47.0933,188344.0
2018-06-12 11:30:00,64.09,64.16,63.85,63.98,183103.0,47.086,47.1374,46.9096,47.0051,183103.0
2018-06-12 12:00:00,63.98,64.24,63.98,64.24,172457.0,47.0051,47.1962,47.0051,47.1962,172457.0
2018-06-12 12:30:00,64.24,64.44,64.21,64.29,435455.0,47.1962,47.3431,47.1741,47.2329,435455.0
2018-06-12 13:00:00,64.3,64.41,64.09,64.21,464059.0,47.2402,47.3211,47.086,47.1741,464059.0
2018-06-12 13:30:00,64.21,64.61,64.19,64.6,351514.0,47.1741,47.468,47.1594,47.4607,351514.0
2018-06-12 14:00:00,64.61,64.63,64.23,64.51,496100.0,47.468,47.4827,47.1888,47.3945,496100.0
2018-06-12 14:30:00,64.51,64.6,64.37,64.54,315228.0,47.3945,47.4607,47.2917,47.4166,315228.0
2018-06-12 15:00:00,64.54,64.87,64.48,64.84,794482.0,47.4166,47.659,47.3725,47.637,794482.0
2018-06-12 15:30:00,64.84,65.05,64.82,64.89,1836501.0,47.637,47.7913,47.6223,47.6737,1836501.0
2018-06-13 09:30:00,64.81,65.09,64.51,64.92,300728.0,47.6149,47.8206,47.3945,47.6958,300728.0
2018-06-13 10:00:00,64.93,65.1,64.85,64.91,606192.0,47.7031,47.828,47.6443,47.6884,606192.0
2018-06-13 10:30:00,64.91,65.1,64.84,65.08,417041.0,47.6884,47.828,47.637,47.8133,417041.0
2018-06-13 11:00:00,65.08,65.15,64.7,64.71,515905.0,47.8133,47.8647,47.5341,47.5415,515905.0
2018-06-13 11:30:00,64.72,64.74,64.29,64.31,205104.0,47.5488,47.5635,47.2329,47.2476,205104.0
2018-06-13 12:00:00,64.32,64.57,64.32,64.34,242677.0,47.2549,47.4386,47.2549,47.2696,242677.0
2018-06-13 12:30:00,64.34,64.56,64.3,64.49,115182.0,47.2696,47.4313,47.2402,47.3798,115182.0
2018-06-13 13:00:00,64.49,64.56,64.43,64.47,90144.0,47.3798,47.4313,47.3358,47.3651,90144.0
2018-06-13 13:30:00,64.47,64.52,64.38,64.44,127211.0,47.3651,47.4019,47.299,47.3431,127211.0
2018-06-13 14:00:00,64.43,64.44,64.07,64.32,209399.0,47.3358,47.3431,47.0713,47.2549,209399.0
2018-06-13 14:30:00,64.33,64.5,64.22,64.48,203244.0,47.2623,47.3872,47.1815,47.3725,203244.0
2018-06-13 15:00:00,64.48,64.59,64.38,64.44,218116.0,47.3725,47.4533,47.299,47.3431,218116.0
2018-06-13 15:30:00,64.45,64.59,64.21,64.3,700587.0,47.3504,47.4533,47.1741,47.2402,700587.0
2018-06-14 09:30:00,64.44,64.98,64.2,64.8,261012.0,47.3431,47.7398,47.1668,47.6076,261012.0
2018-06-14 10:00:00,64.8,64.97,64.63,64.86,256886.0,47.6076,47.7325,47.4827,47.6517,256886.0
2018-06-14 10:30:00,64.87,65.04,64.78,65.04,251779.0,47.659,47.7839,47.5929,47.7839,251779.0
2018-06-14 11:00:00,65.03,65.27,64.98,65.27,277147.0,47.7766,47.9529,47.7398,47.9529,277147.0
2018-06-14 11:30:00,65.27,65.4,65.23,65.35,512879.0,47.9529,48.0484,47.9235,48.0117,512879.0
2018-06-14 12:00:00,65.36,65.67,65.33,65.56,194924.0,48.019,48.2468,47.997,48.1659,194924.0
2018-06-14 12:30:00,65.56,65.63,65.46,65.5,148245.0,48.1659,48.2174,48.0925,48.1219,148245.0
2018-06-14 13:00:00,65.51,65.62,65.45,65.6,274630.0,48.1292,48.21,48.0851,48.1953,274630.0
2018-06-14 13:30:00,65.59,65.6,65.3,65.32,296319.0,48.188,48.1953,47.9749,47.9896,296319.0
2018-06-14 14:00:00,65.33,65.46,65.3,65.34,246884.0,47.997,48.0925,47.9749,48.0043,246884.0
2018-06-14 14:30:00,65.35,65.55,65.34,65.51,268486.0,48.0117,48.1586,48.0043,48.1292,268486.0
2018-06-14 15:00:00,65.52,65.54,65.35,65.36,266379.0,48.1366,48.1513,48.0117,48.019,266379.0
2018-06-14 15:30:00,65.36,65.59,65.34,65.52,1009635.0,48.019,48.188,48.0043,48.1366,1009635.0
2018-06-15 09:30:00,65.41,65.5,65.01,65.5,1575321.0,48.0557,48.1219,47.7619,48.1219,1575321.0
2018-06-15 10:00:00,65.5,65.88,65.44,65.78,843169.0,48.1219,48.401,48.0778,48.3276,843169.0
2018-06-15 10:30:00,65.79,65.97,65.43,65.58,406334.0,48.3349,48.4672,48.0704,48.1806,406334.0
2018-06-15 11:00:00,65.57,65.8,65.55,65.73,279422.0,48.1733,48.3423,48.1586,48.2908,279422.0
2018-06-15 11:30:00,65.74,65.84,65.72,65.77,255958.0,48.2982,48.3717,48.2835,48.3202,255958.0
2018-06-15 12:00:00,65.77,65.8,65.7,65.76,201030.0,48.3202,48.3423,48.2688,48.3129,201030.0
2018-06-15 12:30:00,65.75,65.86,65.74,65.81,221632.0,48.3055,48.3864,48.2982,48.3496,221632.0
2018-06-15 13:00:00,65.81,65.9,65.76,65.86,211992.0,48.3496,48.4157,48.3129,48.3864,211992.0
2018-06-15 13:30:00,65.86,65.9,65.84,65.88,183099.0,48.3864,48.4157,48.3717,48.401,183099.0
2018-06-15 14:00:00,65.88,66.12,65.85,66.12,277909.0,48.401,48.5774,48.379,48.5774,277909.0
2018-06-15 14:30:00,66.12,66.17,66.0,66.0,309941.0,48.5774,48.6141,48.4892,48.4892,309941.0
2018-06-15 15:00:00,66.0,66.07,65.91,66.01,401480.0,48.4892,48.5406,48.4231,48.4966,401480.0
2018-06-15 15:30:00,66.02,66.37,66.01,66.27,1200839.0,48.5039,48.761,48.4966,48.6876,1200839.0
2018-06-18 09:30:00,66.49,66.49,66.01,66.25,430518.0,48.8492,48.8492,48.4966,48.6729,430518.0
2018-06-18 10:00:00,66.27,66.5,66.16,66.49,308873.0,48.6876,48.8566,48.6068,48.8492,308873.0
2018-06-18 10:30:00,66.49,66.53,66.38,66.51,318672.0,48.8492,48.8786,48.7684,48.8639,318672.0
2018-06-18 11:00:00,66.51,66.52,66.31,66.45,323841.0,48.8639,48.8712,48.717,48.8198,323841.0
2018-06-18 11:30:00,66.46,66.5,66.38,66.47,313504.0,48.8272,48.8566,48.7684,48.8345,313504.0
2018-06-18 12:00:00,66.47,66.49,66.28,66.3,434173.0,48.8345,48.8492,48.6949,48.7096,434173.0
2018-06-18 12:30:00,66.3,66.37,66.28,66.32,215962.0,48.7096,48.761,48.6949,48.7243,215962.0
2018-06-18 13:00:00,66.32,66.47,66.25,66.38,151198.0,48.7243,48.8345,48.6729,48.7684,151198.0
2018-06-18 13:30:00,66.39,66.4,66.23,66.28,134126.0,48.7757,48.7831,48.6582,48.6949,134126.0
2018-06-18 14:00:00,66.27,66.27,66.16,66.18,191819.0,48.6876,48.6876,48.6068,48.6215,191819.0
2018-06-18 14:30:00,66.19,66.2,66.09,66.13,160214.0,48.6288,48.6361,48.5553,48.5847,160214.0
2018-06-18 15:00:00,66.12,66.2,66.01,66.01,340215.0,48.5774,48.6361,48.4966,48.4966,340215.0
2018-06-18 15:30:00,66.02,66.06,65.89,65.99,721796.0,48.5039,48.5333,48.4084,48.4819,721796.0
2018-06-19 09:30:00,66.04,66.74,66.0,66.23,371890.0,48.5186,49.0329,48.4892,48.6582,371890.0
2018-06-19 10:00:00,66.22,66.58,66.2,66.56,185680.0,48.6508,48.9153,48.6361,48.9006,185680.0
2018-06-19 10:30:00,66.58,66.83,66.53,66.69,501700.0,48.9153,49.099,48.8786,48.9961,501700.0
2018-06-19 11:00:00,66.68,66.7,66.54,66.65,453524.0,48.9888,49.0035,48.8859,48.9668,453524.0
2018-06-19 11:30:00,66.65,66.66,66.52,66.56,367417.0,48.9668,48.9741,48.8712,48.9006,367417.0
2018-06-19 12:00:00,66.56,66.6,66.37,66.52,558142.0,48.9006,48.93,48.761,48.8712,558142.0
2018-06-19 12:30:00,66.51,66.54,66.4,66.52,286406.0,48.8639,48.8859,48.7831,48.8712,286406.0
2018-06-19 13:00:00,66.52,66.54,66.42,66.44,283702.0,48.8712,48.8859,48.7978,48.8125,283702.0
2018-06-19 13:30:00,66.44,66.5,66.3,66.49,369396.0,48.8125,48.8566,48.7096,48.8492,369396.0
2018-06-19 14:00:00,66.49,66.73,66.49,66.62,154949.0,48.8492,49.0255,48.8492,48.9447,154949.0
2018-06-19 14:30:00,66.63,66.75,66.53,66.72,163219.0,48.9521,49.0402,48.8786,49.0182,163219.0
2018-06-19 15:00:00,66.72,66.82,66.71,66.78,206192.0,49.0182,49.0917,49.0108,49.0623,206192.0
2018-06-19 15:30:00,66.78,66.98,66.7,66.93,708344.0,49.0623,49.2092,49.0035,49.1725,708344.0
2018-06-20 09:30:00,67.0,67.1,66.73,66.88,458269.0,49.2239,49.2974,49.0255,49.1357,458269.0
2018-06-20 10:00:00,66.86,66.96,66.71,66.79,303688.0,49.121,49.1945,49.0108,49.0696,303688.0
2018-06-20 10:30:00,66.79,66.89,66.53,66.54,184621.0,49.0696,49.1431,48.8786,48.8859,184621.0
2018-06-20 11:00:00,66.55,66.78,66.5,66.73,160846.0,48.8933,49.0623,48.8566,49.0255,160846.0
2018-06-20 11:30:00,66.74,66.76,66.51,66.61,193178.0,49.0329,49.0476,48.8639,48.9374,193178.0
2018-06-20 12:00:00,66.61,66.73,66.56,66.61,110353.0,48.9374,49.0255,48.9006,48.9374,110353.0
2018-06-20 12:30:00,66.61,66.72,66.57,66.67,108697.0,48.9374,49.0182,48.908,48.9814,108697.0
2018-06-20 13:00:00,66.66,66.73,66.59,66.63,143580.0,48.9741,49.0255,48.9227,48.9521,143580.0
2018-06-20 13:30:00,66.62,66.66,66.52,66.66,146296.0,48.9447,48.9741,48.8712,48.9741,146296.0
2018-06-20 14:00:00,66.65,66.7,66.53,66.59,137379.0,48.9668,49.0035,48.8786,48.9227,137379.0
2018-06-20 14:30:00,66.59,66.59,66.44,66.47,230833.0,48.9227,48.9227,48.8125,48.8345,230833.0
2018-06-20 15:00:00,66.47,66.52,66.36,66.36,266688.0,48.8345,48.8712,48.7537,48.7537,266688.0
2018-06-20 15:30:00,66.36,66.43,66.21,66.42,826437.0,48.7537,48.8051,48.6435,48.7978,826437.0
2018-06-21 09:30:00,66.42,66.7,66.34,66.49,297074.0,48.7978,49.0035,48.739,48.8492,297074.0
2018-06-21 10:00:00,66.5,66.88,66.5,66.86,231206.0,48.8566,49.1357,48.8566,49.121,231206.0
2018-06-21 10:30:00,66.87,67.01,66.72,66.73,252506.0,49.1284,49.2312,49.0182,49.0255,252506.0
2018-06-21 11:00:00,66.73,66.95,66.68,66.72,168338.0,49.0255,49.1872,48.9888,49.0182,168338.0
2018-06-21 11:30:00,66.72,66.79,66.45,66.48,181221.0,49.0182,49.0696,48.8198,48.8419,181221.0
2018-06-21 12:00:00,66.48,66.63,66.43,66.49,150667.0,48.8419,48.9521,48.8051,48.8492,150667.0
2018-06-21 12:30:00,66.48,66.64,66.44,66.56,157587.0,48.8419,48.9594,48.8125,48.9006,157587.0
2018-06-21 13:00:00,66.58,66.65,66.51,66.61,130283.0,48.9153,48.9668,48.8639,48.9374,130283.0
2018-06-21 13:30:00,66.61,66.75,66.56,66.73,104729.0,48.9374,49.0402,48.9006,49.0255,104729.0
2018-06-21 14:00:00,66.72,66.81,66.63,66.68,101874.0,49.0182,49.0843,48.9521,48.9888,101874.0
2018-06-21 14:30:00,66.68,66.74,66.39,66.49,257824.0,48.9888,49.0329,48.7757,48.8492,257824.0
2018-06-21 15:00:00,66.48,66.52,66.39,66.47,192606.0,48.8419,48.8712,48.7757,48.8345,192606.0
2018-06-21 15:30:00,66.47,66.6,66.33,66.59,767544.0,48.8345,48.93,48.7317,48.9227,767544.0
2018-06-22 09:30:00,66.79,66.95,66.61,66.62,159176.0,49.0696,49.1872,48.9374,48.9447,159176.0
2018-06-22 10:00:00,66.64,66.89,66.57,66.83,119283.0,48.9594,49.1431,48.908,49.099,119283.0
2018-06-22 10:30:00,66.84,67.01,66.76,66.83,143990.0,49.1063,49.2312,49.0476,49.099,143990.0
2018-06-22 11:00:00,66.84,66.99,66.75,66.77,112109.0,49.1063,49.2165,49.0402,49.0549,112109.0
2018-06-22 11:30:00,66.76,66.88,66.67,66.73,109601.0,49.0476,49.1357,48.9814,49.0255,109601.0
2018-06-22 12:00:00,66.72,66.78,66.64,66.73,97877.0,49.0182,49.0623,48.9594,49.0255,97877.0
2018-06-22 12:30:00,66.73,66.89,66.71,66.84,99768.0,49.0255,49.1431,49.0108,49.1063,99768.0
2018-06-22 13:00:00,66.84,66.92,66.73,66.74,94193.0,49.1063,49.1651,49.0255,49.0329,94193.0
2018-06-22 13:30:00,66.74,66.85,66.73,66.82,97580.0,49.0329,49.1137,49.0255,49.0917,97580.0
2018-06-22 14:00:00,66.81,66.88,66.77,66.82,131628.0,49.0843,49.1357,49.0549,49.0917,131628.0
2018-06-22 14:30:00,66.83,66.94,66.79,66.93,102068.0,49.099,49.1798,49.0696,49.1725,102068.0
2018-06-22 15:00:00,66.94,67.06,66.88,67.02,137659.0,49.1798,49.268,49.1357,49.2386,137659.0
2018-06-22 15:30:00,67.01,67.07,66.86,66.92,609694.0,49.2312,49.2753,49.121,49.1651,609694.0
2018-06-25 09:30:00,67.08,67.51,67.06,67.41,256096.0,49.2827,49.5986,49.268,49.5251,256096.0
2018-06-25 10:00:00,67.4,67.59,67.23,67.51,258337.0,49.5178,49.6574,49.3929,49.5986,258337.0
2018-06-25 10:30:00,67.53,67.73,67.49,67.69,140618.0,49.6133,49.7602,49.5839,49.7308,140618.0
2018-06-25 11:00:00,67.69,67.82,67.61,67.7,161581.0,49.7308,49.8263,49.6721,49.7382,161581.0
2018-06-25 11:30:00,67.69,67.69,67.28,67.3,234582.0,49.7308,49.7308,49.4296,49.4443,234582.0
2018-06-25 12:00:00,67.29,67.37,67.09,67.32,179562.0,49.437,49.4957,49.29,49.459,179562.0
2018-06-25 12:30:00,67.34,67.67,67.32,67.65,93378.0,49.4737,49.7161,49.459,49.7014,93378.0
2018-06-25 13:00:00,67.65,67.67,67.48,67.58,91209.0,49.7014,49.7161,49.5765,49.65,91209.0
2018-06-25 13:30:00,67.59,67.68,67.53,67.64,94431.0,49.6574,49.7235,49.6133,49.6941,94431.0
2018-06-25 14:00:00,67.64,67.7,67.57,67.61,90737.0,49.6941,49.7382,49.6427,49.6721,90737.0
2018-06-25 14:30:00,67.63,67.68,67.52,67.64,181899.0,49.6867,49.7235,49.6059,49.6941,181899.0
2018-06-25 15:00:00,67.65,67.77,67.58,67.7,161015.0,49.7014,49.7896,49.65,49.7382,161015.0
2018-06-25 15:30:00,67.71,67.98,67.66,67.87,615451.0,49.7455,49.9439,49.7088,49.8631,615451.0
2018-06-26 09:30:00,67.7,67.92,67.31,67.63,197707.0,49.7382,49.8998,49.4516,49.6867,197707.0
2018-06-26 10:00:00,67.64,67.89,67.41,67.86,184668.0,49.6941,49.8778,49.5251,49.8557,184668.0
2018-06-26 10:30:00,67.87,68.03,67.69,67.81,272633.0,49.8631,49.9806,49.7308,49.819,272633.0
2018-06-26 11:00:00,67.81,67.93,67.7,67.9,154545.0,49.819,49.9072,49.7382,49.8851,154545.0
2018-06-26 11:30:00,67.91,68.04,67.8,67.84,170442.0,49.8925,49.988,49.8116,49.841,170442.0
2018-06-26 12:00:00,67.84,67.87,67.71,67.72,175579.0,49.841,49.8631,49.7455,49.7529,175579.0
2018-06-26 12:30:00,67.73,67.76,67.65,67.75,133948.0,49.7602,49.7823,49.7014,49.7749,133948.0
2018-06-26 13:00:00,67.76,67.85,67.64,67.82,130501.0,49.7823,49.8484,49.6941,49.8263,130501.0
2018-06-26 13:30:00,67.81,67.9,67.72,67.87,86967.0,49.819,49.8851,49.7529,49.8631,86967.0
2018-06-26 14:00:00,67.88,67.88,67.72,67.78,190513.0,49.8704,49.8704,49.7529,49.7969,190513.0
2018-06-26 14:30:00,67.79,67.95,67.78,67.86,191011.0,49.8043,49.9218,49.7969,49.8557,191011.0
2018-06-26 15:00:00,67.86,67.9,67.78,67.83,195886.0,49.8557,49.8851,49.7969,49.8337,195886.0
2018-06-26 15:30:00,67.84,67.84,67.49,67.55,670072.0,49.841,49.841,49.5839,49.628,670072.0
2018-06-27 09:30:00,67.44,67.96,67.23,67.91,254534.0,49.5472,49.9292,49.3929,49.8925,254534.0
2018-06-27 10:00:00,67.92,68.11,67.81,67.99,190361.0,49.8998,50.0394,49.819,49.9512,190361.0
2018-06-27 10:30:00,67.98,67.99,67.61,67.67,282781.0,49.9439,49.9512,49.6721,49.7161,282781.0
2018-06-27 11:00:00,67.68,68.03,67.65,67.92,221146.0,49.7235,49.9806,49.7014,49.8998,221146.0
2018-06-27 11:30:00,67.92,68.14,67.91,68.02,155809.0,49.8998,50.0614,49.8925,49.9733,155809.0
2018-06-27 12:00:00,68.01,68.05,67.89,68.01,166550.0,49.9659,49.9953,49.8778,49.9659,166550.0
2018-06-27 12:30:00,68.01,68.04,67.85,67.86,98353.0,49.9659,49.988,49.8484,49.8557,98353.0
2018-06-27 13:00:00,67.85,67.98,67.85,67.89,74437.0,49.8484,49.9439,49.8484,49.8778,74437.0
2018-06-27 13:30:00,67.89,67.97,67.8,67.96,101091.0,49.8778,49.9365,49.8116,49.9292,101091.0
2018-06-27 14:00:00,67.96,68.08,67.95,68.03,129134.0,49.9292,50.0174,49.9218,49.9806,129134.0
2018-06-27 14:30:00,68.03,68.09,67.9,68.03,114329.0,49.9806,50.0247,49.8851,49.9806,114329.0
2018-06-27 15:00:00,68.03,68.07,67.9,67.98,125197.0,49.9806,50.01,49.8851,49.9439,125197.0
2018-06-27 15:30:00,67.97,68.22,67.95,68.02,418396.0,49.9365,50.1202,49.9218,49.9733,418396.0
2018-06-28 09:30:00,68.16,68.52,68.12,68.35,272453.0,50.0761,50.3406,50.0467,50.2157,272453.0
2018-06-28 10:00:00,68.34,68.7,68.32,68.65,216296.0,50.2084,50.4729,50.1937,50.4361,216296.0
2018-06-28 10:30:00,68.65,68.67,68.07,68.08,202972.0,50.4361,50.4508,50.01,50.0174,202972.0
2018-06-28 11:00:00,68.09,68.3,68.0,68.28,210467.0,50.0247,50.179,49.9586,50.1643,210467.0
2018-06-28 11:30:00,68.27,68.47,68.17,68.23,128048.0,50.1569,50.3039,50.0835,50.1276,128048.0
2018-06-28 12:00:00,68.23,68.4,68.16,68.35,132173.0,50.1276,50.2525,50.0761,50.2157,132173.0
2018-06-28 12:30:00,68.36,68.45,68.2,68.43,127460.0,50.2231,50.2892,50.1055,50.2745,127460.0
2018-06-28 13:00:00,68.44,68.56,68.42,68.51,64431.0,50.2818,50.37,50.2671,50.3333,64431.0
2018-06-28 13:30:00,68.51,68.6,68.43,68.56,83887.0,50.3333,50.3994,50.2745,50.37,83887.0
2018-06-28 14:00:00,68.57,68.7,68.49,68.69,194760.0,50.3774,50.4729,50.3186,50.4655,194760.0
2018-06-28 14:30:00,68.7,68.75,68.62,68.67,138425.0,50.4729,50.5096,50.4141,50.4508,138425.0
2018-06-28 15:00:00,68.67,68.72,68.45,68.47,177773.0,50.4508,50.4876,50.2892,50.3039,177773.0
2018-06-28 15:30:00,68.47,68.53,68.35,68.45,451464.0,50.3039,50.348,50.2157,50.2892,451464.0
2018-06-29 09:30:00,68.39,68.52,67.88,68.18,254638.0,50.2451,50.3406,49.8704,50.0908,254638.0
2018-06-29 10:00:00,68.18,68.19,67.79,67.82,213640.0,50.0908,50.0982,49.8043,49.8263,213640.0
2018-06-29 10:30:00,67.83,67.94,67.72,67.91,170973.0,49.8337,49.9145,49.7529,49.8925,170973.0
2018-06-29 11:00:00,67.91,68.18,67.87,68.08,221636.0,49.8925,50.0908,49.8631,50.0174,221636.0
2018-06-29 11:30:00,68.08,68.35,68.08,68.2,173930.0,50.0174,50.2157,50.0174,50.1055,173930.0
2018-06-29 12:00:00,68.21,68.3,68.11,68.26,168165.0,50.1129,50.179,50.0394,50.1496,168165.0
2018-06-29 12:30:00,68.26,68.28,68.1,68.15,137019.0,50.1496,50.1643,50.032,50.0688,137019.0
2018-06-29 13:00:00,68.15,68.43,68.14,68.38,113647.0,50.0688,50.2745,50.0614,50.2378,113647.0
2018-06-29 13:30:00,68.38,68.46,68.27,68.46,78857.0,50.2378,50.2965,50.1569,50.2965,78857.0
2018-06-29 14:00:00,68.46,68.5,68.28,68.41,116325.0,50.2965,50.3259,50.1643,50.2598,116325.0
2018-06-29 14:30:00,68.41,68.46,68.36,68.41,69691.0,50.2598,50.2965,50.2231,50.2598,69691.0
2018-06-29 15:00:00,68.42,68.45,68.34,68.37,99763.0,50.2671,50.2892,50.2084,50.2304,99763.0
2018-06-29 15:30:00,68.37,68.43,68.16,68.17,403471.0,50.2304,50.2745,50.0761,50.0835,403471.0
2018-07-02 09:30:00,68.23,68.61,67.95,68.26,267829.0,50.1276,50.4067,49.9218,50.1496,267829.0
2018-07-02 10:00:00,68.26,68.43,67.92,67.94,165012.0,50.1496,50.2745,49.8998,49.9145,165012.0
2018-07-02 10:30:00,67.95,68.0,67.76,67.77,133611.0,49.9218,49.9586,49.7823,49.7896,133611.0
2018-07-02 11:00:00,67.76,68.03,67.72,67.85,175052.0,49.7823,49.9806,49.7529,49.8484,175052.0
2018-07-02 11:30:00,67.85,67.99,67.79,67.88,123810.0,49.8484,49.9512,49.8043,49.8704,123810.0
2018-07-02 12:00:00,67.87,67.87,67.59,67.62,136307.0,49.8631,49.8631,49.6574,49.6794,136307.0
2018-07-02 12:30:00,67.63,67.72,67.54,67.66,92749.0,49.6867,49.7529,49.6206,49.7088,92749.0
2018-07-02 13:00:00,67.65,67.75,67.61,67.75,68333.0,49.7014,49.7749,49.6721,49.7749,68333.0
2018-07-02 13:30:00,67.75,67.94,67.67,67.89,86193.0,49.7749,49.9145,49.7161,49.8778,86193.0
2018-07-02 14:00:00,67.89,68.23,67.87,68.22,109711.0,49.8778,50.1276,49.8631,50.1202,109711.0
2018-07-02 14:30:00,68.23,68.28,68.11,68.2,108284.0,50.1276,50.1643,50.0394,50.1055,108284.0
2018-07-02 15:00:00,68.21,68.28,68.09,68.2,142463.0,50.1129,50.1643,50.0247,50.1055,142463.0
2018-07-02 15:30:00,68.21,68.49,68.13,68.43,473713.0,50.1129,50.3186,50.0541,50.2745,473713.0
2018-07-03 09:30:00,68.4,68.9,68.19,68.71,286870.0,50.2525,50.6198,50.0982,50.4802,286870.0
2018-07-03 10:00:00,68.71,68.96,68.68,68.76,164354.0,50.4802,50.6639,50.4582,50.5169,164354.0
2018-07-03 10:30:00,68.75,68.9,68.56,68.87,134065.0,50.5096,50.6198,50.37,50.5978,134065.0
2018-07-03 11:00:00,68.86,69.24,68.84,69.24,223073.0,50.5904,50.8696,50.5757,50.8696,223073.0
2018-07-03 11:30:00,69.23,69.48,69.22,69.46,187421.0,50.8622,51.0459,50.8549,51.0312,187421.0
2018-07-03 12:00:00,69.46,69.47,69.22,69.28,303012.0,51.0312,51.0386,50.8549,50.899,303012.0
2018-07-03 12:30:00,69.27,69.37,69.21,69.36,536955.0,50.8916,50.9651,50.8475,50.9578,536955.0
2018-07-05 09:30:00,69.49,69.7,69.27,69.57,349158.0,51.0533,51.2075,50.8916,51.112,349158.0
2018-07-05 10:00:00,69.58,69.66,69.47,69.48,223311.0,51.1194,51.1782,51.0386,51.0459,223311.0
2018-07-05 10:30:00,69.5,69.57,69.31,69.38,244645.0,51.0606,51.112,50.921,50.9724,244645.0
2018-07-05 11:00:00,69.37,69.43,69.1,69.11,150818.0,50.9651,51.0092,50.7667,50.7741,150818.0
2018-07-05 11:30:00,69.11,69.14,68.99,69.12,91322.0,50.7741,50.7961,50.6859,50.7814,91322.0
2018-07-05 12:00:00,69.12,69.37,69.12,69.19,87748.0,50.7814,50.9651,50.7814,50.8329,87748.0
2018-07-05 12:30:00,69.2,69.3,69.15,69.21,69814.0,50.8402,50.9137,50.8035,50.8475,69814.0
2018-07-05 13:00:00,69.2,69.3,69.11,69.26,79537.0,50.8402,50.9137,50.7741,50.8843,79537.0
2018-07-05 13:30:00,69.26,69.38,69.25,69.32,66266.0,50.8843,50.9724,50.8769,50.9284,66266.0
2018-07-05 14:00:00,69.32,69.46,69.23,69.41,100383.0,50.9284,51.0312,50.8622,50.9945,100383.0
2018-07-05 14:30:00,69.39,69.45,69.27,69.32,79747.0,50.9798,51.0239,50.8916,50.9284,79747.0
2018-07-05 15:00:00,69.31,69.45,69.29,69.43,108514.0,50.921,51.0239,50.9063,51.0092,108514.0
2018-07-05 15:30:00,69.42,69.75,69.42,69.74,552636.0,51.0018,51.2443,51.0018,51.2369,552636.0
2018-07-06 09:30:00,69.72,69.93,69.58,69.76,165267.0,51.2222,51.3765,51.1194,51.2516,165267.0
2018-07-06 10:00:00,69.75,69.94,69.69,69.73,128812.0,51.2443,51.3839,51.2002,51.2296,128812.0
2018-07-06 10:30:00,69.74,69.84,69.68,69.81,136782.0,51.2369,51.3104,51.1929,51.2884,136782.0
2018-07-06 11:00:00,69.81,69.98,69.74,69.78,171905.0,51.2884,51.4133,51.2369,51.2663,171905.0
2018-07-06 11:30:00,69.79,69.86,69.72,69.83,130018.0,51.2737,51.3251,51.2222,51.3031,130018.0
2018-07-06 12:00:00,69.84,69.95,69.81,69.87,103215.0,51.3104,51.3912,51.2884,51.3324,103215.0
2018-07-06 12:30:00,69.88,69.89,69.75,69.86,89694.0,51.3398,51.3471,51.2443,51.3251,89694.0
2018-07-06 13:00:00,69.85,70.07,69.85,70.06,118582.0,51.3177,51.4794,51.3177,51.472,118582.0
2018-07-06 13:30:00,70.05,70.09,69.9,69.95,85370.0,51.4647,51.4941,51.3545,51.3912,85370.0
2018-07-06 14:00:00,69.95,69.95,69.86,69.89,136858.0,51.3912,51.3912,51.3251,51.3471,136858.0
2018-07-06 14:30:00,69.9,70.0,69.89,69.98,91959.0,51.3545,51.428,51.3471,51.4133,91959.0
2018-07-06 15:00:00,69.98,70.06,69.92,70.03,124154.0,51.4133,51.472,51.3692,51.45,124154.0
2018-07-06 15:30:00,70.03,70.05,69.85,70.0,408759.0,51.45,51.4647,51.3177,51.428,408759.0
2018-07-09 09:30:00,70.03,70.1,69.28,69.32,213651.0,51.45,51.5014,50.899,50.9284,213651.0
2018-07-09 10:00:00,69.32,69.46,69.23,69.25,132526.0,50.9284,51.0312,50.8622,50.8769,132526.0
2018-07-09 10:30:00,69.27,69.33,69.14,69.22,93870.0,50.8916,50.9357,50.7961,50.8549,93870.0
2018-07-09 11:00:00,69.24,69.26,69.08,69.18,126735.0,50.8696,50.8843,50.752,50.8255,126735.0
2018-07-09 11:30:00,69.19,69.28,69.15,69.25,160122.0,50.8329,50.899,50.8035,50.8769,160122.0
2018-07-09 12:00:00,69.24,69.41,69.24,69.33,154939.0,50.8696,50.9945,50.8696,50.9357,154939.0
2018-07-09 12:30:00,69.33,69.34,68.96,68.96,85550.0,50.9357,50.9431,50.6639,50.6639,85550.0
2018-07-09 13:00:00,68.97,69.0,68.45,68.45,143201.0,50.6712,50.6933,50.2892,50.2892,143201.0
2018-07-09 13:30:00,68.45,68.52,68.37,68.38,141301.0,50.2892,50.3406,50.2304,50.2378,141301.0
2018-07-09 14:00:00,68.39,68.39,68.14,68.16,170993.0,50.2451,50.2451,50.0614,50.0761,170993.0
2018-07-09 14:30:00,68.15,68.28,68.1,68.13,170820.0,50.0688,50.1643,50.032,50.0541,170820.0
2018-07-09 15:00:00,68.14,68.17,67.92,67.96,156587.0,50.0614,50.0835,49.8998,49.9292,156587.0
2018-07-09 15:30:00,67.97,68.13,67.85,68.08,567985.0,49.9365,50.0541,49.8484,50.0174,567985.0
2018-07-10 09:30:00,67.89,68.01,67.3,68.01,313074.0,49.8778,49.9659,49.4443,49.9659,313074.0
2018-07-10 10:00:00,68.03,68.42,67.98,68.13,239435.0,49.9806,50.2671,49.9439,50.0541,239435.0
2018-07-10 10:30:00,68.13,68.56,68.1,68.55,145056.0,50.0541,50.37,50.032,50.3627,145056.0
2018-07-10 11:00:00,68.55,68.64,68.38,68.46,188182.0,50.3627,50.4288,50.2378,50.2965,188182.0
2018-07-10 11:30:00,68.46,68.72,68.35,68.69,96417.0,50.2965,50.4876,50.2157,50.4655,96417.0
2018-07-10 12:00:00,68.67,69.07,68.65,69.07,123923.0,50.4508,50.7447,50.4361,50.7447,123923.0
2018-07-10 12:30:00,69.08,69.25,68.95,68.99,117074.0,50.752,50.8769,50.6565,50.6859,117074.0
2018-07-10 13:00:00,68.99,69.14,68.94,69.12,95311.0,50.6859,50.7961,50.6492,50.7814,95311.0
2018-07-10 13:30:00,69.12,69.24,69.06,69.16,97103.0,50.7814,50.8696,50.7373,50.8108,97103.0
2018-07-10 14:00:00,69.16,69.35,69.09,69.33,122491.0,50.8108,50.9504,50.7594,50.9357,122491.0
2018-07-10 14:30:00,69.33,69.34,69.05,69.05,112981.0,50.9357,50.9431,50.73,50.73,112981.0
2018-07-10 15:00:00,69.06,69.17,69.03,69.11,154209.0,50.7373,50.8182,50.7153,50.7741,154209.0
2018-07-10 15:30:00,69.12,69.15,68.95,69.07,510183.0,50.7814,50.8035,50.6565,50.7447,510183.0
2018-07-11 09:30:00,69.11,69.72,69.08,69.54,221441.0,50.7741,51.2222,50.752,51.09,221441.0
2018-07-11 10:00:00,69.54,69.56,69.35,69.48,106416.0,51.09,51.1047,50.9504,51.0459,106416.0
2018-07-11 10:30:00,69.48,69.6,69.25,69.55,157254.0,51.0459,51.1341,50.8769,51.0973,157254.0
2018-07-11 11:00:00,69.54,69.62,69.38,69.43,121319.0,51.09,51.1488,50.9724,51.0092,121319.0
2018-07-11 11:30:00,69.42,69.51,69.25,69.26,157489.0,51.0018,51.068,50.8769,50.8843,157489.0
2018-07-11 12:00:00,69.26,69.37,69.04,69.05,104842.0,50.8843,50.9651,50.7227,50.73,104842.0
2018-07-11 12:30:00,69.05,69.28,69.03,69.23,111418.0,50.73,50.899,50.7153,50.8622,111418.0
2018-07-11 13:00:00,69.23,69.28,69.16,69.23,94856.0,50.8622,50.899,50.8108,50.8622,94856.0
2018-07-11 13:30:00,69.23,69.52,69.22,69.49,153821.0,50.8622,51.0753,50.8549,51.0533,153821.0
2018-07-11 14:00:00,69.5,69.62,69.48,69.6,96402.0,51.0606,51.1488,51.0459,51.1341,96402.0
2018-07-11 14:30:00,69.6,69.63,69.54,69.6,140986.0,51.1341,51.1561,51.09,51.1341,140986.0
2018-07-11 15:00:00,69.6,69.63,69.46,69.46,129061.0,51.1341,51.1561,51.0312,51.0312,129061.0
2018-07-11 15:30:00,69.47,69.72,69.33,69.57,593431.0,51.0386,51.2222,50.9357,51.112,593431.0
2018-07-12 09:30:00,69.71,70.04,69.59,69.91,323044.0,51.2149,51.4573,51.1267,51.3618,323044.0
2018-07-12 10:00:00,69.92,69.96,69.54,69.57,281761.0,51.3692,51.3986,51.09,51.112,281761.0
2018-07-12 10:30:00,69.58,69.87,69.58,69.73,290648.0,51.1194,51.3324,51.1194,51.2296,290648.0
2018-07-12 11:00:00,69.74,69.84,69.67,69.69,150890.0,51.2369,51.3104,51.1855,51.2002,150890.0
2018-07-12 11:30:00,69.68,69.7,69.6,69.65,126213.0,51.1929,51.2075,51.1341,51.1708,126213.0
2018-07-12 12:00:00,69.65,69.77,69.58,69.64,165985.0,51.1708,51.259,51.1194,51.1635,165985.0
2018-07-12 12:30:00,69.65,69.79,69.56,69.71,277973.0,51.1708,51.2737,51.1047,51.2149,277973.0
2018-07-12 13:00:00,69.7,69.81,69.65,69.8,118735.0,51.2075,51.2884,51.1708,51.281,118735.0
2018-07-12 13:30:00,69.8,69.92,69.76,69.89,80305.0,51.281,51.3692,51.2516,51.3471,80305.0
2018-07-12 14:00:00,69.89,69.89,69.71,69.78,102095.0,51.3471,51.3471,51.2149,51.2663,102095.0
2018-07-12 14:30:00,69.78,69.85,69.73,69.84,140000.0,51.2663,51.3177,51.2296,51.3104,140000.0
2018-07-12 15:00:00,69.85,69.99,69.85,69.97,189018.0,51.3177,51.4206,51.3177,51.4059,189018.0
2018-07-12 15:30:00,69.97,70.17,69.83,70.04,619031.0,51.4059,51.5528,51.3031,51.4573,619031.0
2018-07-13 09:30:00,70.18,70.66,70.05,70.1,199132.0,51.5602,51.9128,51.4647,51.5014,199132.0
2018-07-13 10:00:00,70.08,70.08,69.56,69.68,136674.0,51.4867,51.4867,51.1047,51.1929,136674.0
2018-07-13 10:30:00,69.68,69.83,69.64,69.83,145646.0,51.1929,51.3031,51.1635,51.3031,145646.0
2018-07-13 11:00:00,69.82,69.85,69.6,69.77,97710.0,51.2957,51.3177,51.1341,51.259,97710.0
2018-07-13 11:30:00,69.76,69.89,69.74,69.78,110130.0,51.2516,51.3471,51.2369,51.2663,110130.0
2018-07-13 12:00:00,69.77,69.89,69.66,69.86,111445.0,51.259,51.3471,51.1782,51.3251,111445.0
2018-07-13 12:30:00,69.85,69.91,69.76,69.82,83090.0,51.3177,51.3618,51.2516,51.2957,83090.0
2018-07-13 13:00:00,69.82,69.82,69.71,69.77,60118.0,51.2957,51.2957,51.2149,51.259,60118.0
2018-07-13 13:30:00,69.78,69.9,69.72,69.79,84499.0,51.2663,51.3545,51.2222,51.2737,84499.0
2018-07-13 14:00:00,69.78,69.86,69.69,69.85,68092.0,51.2663,51.3251,51.2002,51.3177,68092.0
2018-07-13 14:30:00,69.84,69.94,69.83,69.93,82699.0,51.3104,51.3839,51.3031,51.3765,82699.0
2018-07-13 15:00:00,69.93,69.99,69.81,69.85,94957.0,51.3765,51.4206,51.2884,51.3177,94957.0
2018-07-13 15:30:00,69.86,70.02,69.78,69.99,332058.0,51.3251,51.4426,51.2663,51.4206,332058.0
2018-07-16 09:30:00,69.99,70.05,69.56,69.73,138951.0,51.4206,51.4647,51.1047,51.2296,138951.0
2018-07-16 10:00:00,69.72,69.78,69.5,69.66,100084.0,51.2222,51.2663,51.0606,51.1782,100084.0
2018-07-16 10:30:00,69.66,69.85,69.56,69.83,129134.0,51.1782,51.3177,51.1047,51.3031,129134.0
2018-07-16 11:00:00,69.83,69.85,69.55,69.63,79904.0,51.3031,51.3177,51.0973,51.1561,79904.0
2018-07-16 11:30:00,69.63,69.69,69.5,69.56,71122.0,51.1561,51.2002,51.0606,51.1047,71122.0
2018-07-16 12:00:00,69.55,69.77,69.55,69.77,82483.0,51.0973,51.259,51.0973,51.259,82483.0
2018-07-16 12:30:00,69.78,69.85,69.71,69.83,126925.0,51.2663,51.3177,51.2149,51.3031,126925.0
2018-07-16 13:00:00,69.83,69.83,69.64,69.71,69358.0,51.3031,51.3031,51.1635,51.2149,69358.0
2018-07-16 13:30:00,69.71,69.82,69.66,69.81,69032.0,51.2149,51.2957,51.1782,51.2884,69032.0
2018-07-16 14:00:00,69.8,69.82,69.72,69.82,107112.0,51.281,51.2957,51.2222,51.2957,107112.0
2018-07-16 14:30:00,69.81,69.86,69.74,69.79,94880.0,51.2884,51.3251,51.2369,51.2737,94880.0
2018-07-16 15:00:00,69.79,69.96,69.78,69.91,109052.0,51.2737,51.3986,51.2663,51.3618,109052.0
2018-07-16 15:30:00,69.91,69.93,69.75,69.87,364963.0,51.3618,51.3765,51.2443,51.3324,364963.0
2018-07-17 09:30:00,70.0,70.2,69.81,69.93,165541.0,51.428,51.5749,51.2884,51.3765,165541.0
2018-07-17 10:00:00,69.94,70.05,69.76,69.82,101281.0,51.3839,51.4647,51.2516,51.2957,101281.0
2018-07-17 10:30:00,69.81,70.04,69.75,70.04,119145.0,51.2884,51.4573,51.2443,51.4573,119145.0
2018-07-17 11:00:00,70.05,70.25,70.0,70.25,154557.0,51.4647,51.6116,51.428,51.6116,154557.0
2018-07-17 11:30:00,70.25,70.5,70.24,70.42,184952.0,51.6116,51.7953,51.6043,51.7365,184952.0
2018-07-17 12:00:00,70.42,70.54,70.38,70.38,284407.0,51.7365,51.8247,51.7071,51.7071,284407.0
2018-07-17 12:30:00,70.38,70.51,70.29,70.51,110053.0,51.7071,51.8026,51.641,51.8026,110053.0
2018-07-17 13:00:00,70.51,70.56,70.28,70.33,241426.0,51.8026,51.8394,51.6337,51.6704,241426.0
2018-07-17 13:30:00,70.33,70.46,70.28,70.44,95529.0,51.6704,51.7659,51.6337,51.7512,95529.0
2018-07-17 14:00:00,70.44,70.44,70.33,70.34,103943.0,51.7512,51.7512,51.6704,51.6777,103943.0
2018-07-17 14:30:00,70.34,70.41,70.26,70.4,123531.0,51.6777,51.7292,51.619,51.7218,123531.0
2018-07-17 15:00:00,70.4,70.45,70.24,70.42,188885.0,51.7218,51.7586,51.6043,51.7365,188885.0
2018-07-17 15:30:00,70.41,70.48,70.36,70.38,533673.0,51.7292,51.7806,51.6924,51.7071,533673.0
2018-07-18 09:30:00,70.15,70.35,69.78,69.81,137969.0,51.5382,51.6851,51.2663,51.2884,137969.0
2018-07-18 10:00:00,69.82,70.08,69.73,70.06,125170.0,51.2957,51.4867,51.2296,51.472,125170.0
2018-07-18 10:30:00,70.07,70.22,69.72,69.84,171942.0,51.4794,51.5896,51.2222,51.3104,171942.0
2018-07-18 11:00:00,69.84,69.85,69.58,69.73,103962.0,51.3104,51.3177,51.1194,51.2296,103962.0
2018-07-18 11:30:00,69.72,69.94,69.63,69.92,75232.0,51.2222,51.3839,51.1561,51.3692,75232.0
2018-07-18 12:00:00,69.92,70.01,69.85,69.92,74141.0,51.3692,51.4353,51.3177,51.3692,74141.0
2018-07-18 12:30:00,69.92,70.01,69.82,69.84,69858.0,51.3692,51.4353,51.2957,51.3104,69858.0
2018-07-18 13:00:00,69.84,69.88,69.81,69.86,63158.0,51.3104,51.3398,51.2884,51.3251,63158.0
2018-07-18 13:30:00,69.85,69.93,69.83,69.88,74745.0,51.3177,51.3765,51.3031,51.3398,74745.0
2018-07-18 14:00:00,69.88,69.92,69.8,69.87,93955.0,51.3398,51.3692,51.281,51.3324,93955.0
2018-07-18 14:30:00,69.88,69.96,69.85,69.92,63878.0,51.3398,51.3986,51.3177,51.3692,63878.0
2018-07-18 15:00:00,69.91,70.02,69.9,70.0,81289.0,51.3618,51.4426,51.3545,51.428,81289.0
2018-07-18 15:30:00,70.0,70.03,69.94,69.96,342192.0,51.428,51.45,51.3839,51.3986,342192.0
2018-07-19 09:30:00,71.94,72.18,71.51,72.06,1084268.0,52.8532,53.0296,52.5373,52.9414,1084268.0
2018-07-19 10:00:00,72.05,72.33,72.0,72.28,600148.0,52.9341,53.1398,52.8973,53.103,600148.0
2018-07-19 10:30:00,72.28,72.39,71.91,72.01,491452.0,53.103,53.1838,52.8312,52.9047,491452.0
2018-07-19 11:00:00,72.01,72.23,71.96,72.19,380793.0,52.9047,53.0663,52.8679,53.0369,380793.0
2018-07-19 11:30:00,72.19,72.21,72.0,72.21,261667.0,53.0369,53.0516,52.8973,53.0516,261667.0
2018-07-19 12:00:00,72.21,72.24,72.04,72.11,252247.0,53.0516,53.0736,52.9267,52.9781,252247.0
2018-07-19 12:30:00,72.11,72.4,72.05,72.25,265699.0,52.9781,53.1912,52.9341,53.081,265699.0
2018-07-19 13:00:00,72.26,72.36,72.17,72.27,222505.0,53.0883,53.1618,53.0222,53.0957,222505.0
2018-07-19 13:30:00,72.27,72.29,72.09,72.29,235486.0,53.0957,53.1104,52.9634,53.1104,235486.0
2018-07-19 14:00:00,72.28,72.3,72.09,72.1,211436.0,53.103,53.1177,52.9634,52.9708,211436.0
2018-07-19 14:30:00,72.11,72.24,71.99,72.01,295700.0,52.9781,53.0736,52.89,52.9047,295700.0
2018-07-19 15:00:00,72.01,72.08,71.91,71.99,271959.0,52.9047,52.9561,52.8312,52.89,271959.0
2018-07-19 15:30:00,71.98,72.07,71.85,72.0,602968.0,52.8826,52.9487,52.7871,52.8973,602968.0
2018-07-20 09:30:00,71.71,72.09,71.37,71.51,322783.0,52.6843,52.9634,52.4345,52.5373,322783.0
2018-07-20 10:00:00,71.5,71.51,71.13,71.19,252178.0,52.53,52.5373,52.2581,52.3022,252178.0
2018-07-20 10:30:00,71.19,71.35,71.15,71.25,358506.0,52.3022,52.4198,52.2728,52.3463,358506.0
2018-07-20 11:00:00,71.25,71.62,71.11,71.45,211113.0,52.3463,52.6181,52.2435,52.4932,211113.0
2018-07-20 11:30:00,71.45,71.53,71.42,71.49,91651.0,52.4932,52.552,52.4712,52.5226,91651.0
2018-07-20 12:00:00,71.49,71.61,71.45,71.59,85280.0,52.5226,52.6108,52.4932,52.5961,85280.0
2018-07-20 12:30:00,71.58,71.6,71.36,71.37,106434.0,52.5888,52.6034,52.4271,52.4345,106434.0
2018-07-20 13:00:00,71.38,71.39,71.24,71.28,121270.0,52.4418,52.4492,52.339,52.3683,121270.0
2018-07-20 13:30:00,71.27,71.31,71.1,71.22,92009.0,52.361,52.3904,52.2361,52.3243,92009.0
2018-07-20 14:00:00,71.23,71.35,71.19,71.29,102600.0,52.3316,52.4198,52.3022,52.3757,102600.0
2018-07-20 14:30:00,71.3,71.4,71.24,71.33,98352.0,52.383,52.4565,52.339,52.4051,98352.0
2018-07-20 15:00:00,71.34,71.41,71.27,71.37,173565.0,52.4124,52.4639,52.361,52.4345,173565.0
2018-07-20 15:30:00,71.37,71.43,71.23,71.28,694199.0,52.4345,52.4786,52.3316,52.3683,694199.0
2018-07-23 09:30:00,71.4,71.5,71.2,71.25,130423.0,52.4565,52.53,52.3096,52.3463,130423.0
2018-07-23 10:00:00,71.26,71.26,70.7,70.84,170424.0,52.3537,52.3537,51.9422,52.0451,170424.0
2018-07-23 10:30:00,70.88,71.09,70.73,70.97,157533.0,52.0745,52.2288,51.9643,52.1406,157533.0
2018-07-23 11:00:00,70.98,71.0,70.73,70.73,68060.0,52.1479,52.1626,51.9643,51.9643,68060.0
2018-07-23 11:30:00,70.72,70.73,70.52,70.58,73415.0,51.9569,51.9643,51.81,51.8541,73415.0
2018-07-23 12:00:00,70.58,70.74,70.56,70.63,75403.0,51.8541,51.9716,51.8394,51.8908,75403.0
2018-07-23 12:30:00,70.62,70.86,70.62,70.86,62167.0,51.8835,52.0598,51.8835,52.0598,62167.0
2018-07-23 13:00:00,70.86,70.89,70.8,70.81,70993.0,52.0598,52.0818,52.0157,52.023,70993.0
2018-07-23 13:30:00,70.81,71.06,70.81,71.04,78347.0,52.023,52.2067,52.023,52.192,78347.0
2018-07-23 14:00:00,71.06,71.17,70.99,71.16,99296.0,52.2067,52.2875,52.1553,52.2802,99296.0
2018-07-23 14:30:00,71.16,71.18,71.05,71.12,72460.0,52.2802,52.2949,52.1994,52.2508,72460.0
2018-07-23 15:00:00,71.12,71.19,71.05,71.06,77327.0,52.2508,52.3022,52.1994,52.2067,77327.0
2018-07-23 15:30:00,71.08,71.2,70.98,71.01,500875.0,52.2214,52.3096,52.1479,52.17,500875.0
2018-07-24 09:30:00,70.58,70.63,69.88,70.19,450946.0,51.8541,51.8908,51.3398,51.5675,450946.0
2018-07-24 10:00:00,70.21,70.42,70.04,70.34,152931.0,51.5822,51.7365,51.4573,51.6777,152931.0
2018-07-24 10:30:00,70.33,70.44,70.16,70.43,119541.0,51.6704,51.7512,51.5455,51.7439,119541.0
2018-07-24 11:00:00,70.43,70.46,70.23,70.37,215222.0,51.7439,51.7659,51.5969,51.6998,215222.0
2018-07-24 11:30:00,70.37,70.53,70.31,70.48,133138.0,51.6998,51.8173,51.6557,51.7806,133138.0
2018-07-24 12:00:00,70.49,70.77,70.43,70.65,182407.0,51.7879,51.9937,51.7439,51.9055,182407.0
2018-07-24 12:30:00,70.65,70.86,70.63,70.82,86655.0,51.9055,52.0598,51.8908,52.0304,86655.0
2018-07-24 13:00:00,70.81,70.94,70.65,70.72,77904.0,52.023,52.1186,51.9055,51.9569,77904.0
2018-07-24 13:30:00,70.73,70.74,70.6,70.72,90312.0,51.9643,51.9716,51.8688,51.9569,90312.0
2018-07-24 14:00:00,70.71,70.77,70.55,70.69,144239.0,51.9496,51.9937,51.832,51.9349,144239.0
2018-07-24 14:30:00,70.68,70.75,70.59,70.74,116559.0,51.9275,51.979,51.8614,51.9716,116559.0
2018-07-24 15:00:00,70.73,70.87,70.7,70.84,144759.0,51.9643,52.0671,51.9422,52.0451,144759.0
2018-07-24 15:30:00,70.84,71.11,70.79,70.91,625470.0,52.0451,52.2435,52.0084,52.0965,625470.0
2018-07-25 09:30:00,70.93,71.2,70.48,71.0,210869.0,52.1112,52.3096,51.7806,52.1626,210869.0
2018-07-25 10:00:00,71.0,71.39,71.0,71.31,137037.0,52.1626,52.4492,52.1626,52.3904,137037.0
2018-07-25 10:30:00,71.31,71.42,71.16,71.28,170566.0,52.3904,52.4712,52.2802,52.3683,170566.0
2018-07-25 11:00:00,71.29,71.5,71.22,71.22,140361.0,52.3757,52.53,52.3243,52.3243,140361.0
2018-07-25 11:30:00,71.22,71.3,71.0,71.03,111494.0,52.3243,52.383,52.1626,52.1847,111494.0
2018-07-25 12:00:00,71.01,71.02,70.81,70.84,58519.0,52.17,52.1773,52.023,52.0451,58519.0
2018-07-25 12:30:00,70.83,70.96,70.77,70.92,86788.0,52.0377,52.1332,51.9937,52.1039,86788.0
2018-07-25 13:00:00,70.92,70.95,70.81,70.83,58918.0,52.1039,52.1259,52.023,52.0377,58918.0
2018-07-25 13:30:00,70.83,70.99,70.75,70.97,67515.0,52.0377,52.1553,51.979,52.1406,67515.0
2018-07-25 14:00:00,70.97,71.02,70.84,70.9,79001.0,52.1406,52.1773,52.0451,52.0892,79001.0
2018-07-25 14:30:00,70.89,71.05,70.85,71.0,69531.0,52.0818,52.1994,52.0524,52.1626,69531.0
2018-07-25 15:00:00,71.01,71.03,70.82,70.92,94096.0,52.17,52.1847,52.0304,52.1039,94096.0
2018-07-25 15:30:00,70.92,71.11,70.84,71.03,370076.0,52.1039,52.2435,52.0451,52.1847,370076.0
2018-07-26 09:30:00,71.46,71.57,71.19,71.51,151209.0,52.5006,52.5814,52.3022,52.5373,151209.0
2018-07-26 10:00:00,71.5,71.59,71.21,71.28,96287.0,52.53,52.5961,52.3169,52.3683,96287.0
2018-07-26 10:30:00,71.27,71.58,71.26,71.51,72983.0,52.361,52.5888,52.3537,52.5373,72983.0
2018-07-26 11:00:00,71.5,71.51,71.12,71.23,69564.0,52.53,52.5373,52.2508,52.3316,69564.0
2018-07-26 11:30:00,71.23,71.27,71.02,71.16,77555.0,52.3316,52.361,52.1773,52.2802,77555.0
2018-07-26 12:00:00,71.16,71.3,71.16,71.2,64464.0,52.2802,52.383,52.2802,52.3096,64464.0
2018-07-26 12:30:00,71.2,71.22,71.1,71.14,47236.0,52.3096,52.3243,52.2361,52.2655,47236.0
2018-07-26 13:00:00,71.14,71.18,71.01,71.03,64561.0,52.2655,52.2949,52.17,52.1847,64561.0
2018-07-26 13:30:00,71.04,71.24,70.98,71.08,125127.0,52.192,52.339,52.1479,52.2214,125127.0
2018-07-26 14:00:00,71.08,71.3,71.07,71.23,72153.0,52.2214,52.383,52.2141,52.3316,72153.0
2018-07-26 14:30:00,71.25,71.36,71.14,71.31,91234.0,52.3463,52.4271,52.2655,52.3904,91234.0
2018-07-26 15:00:00,71.31,71.44,71.14,71.44,110985.0,52.3904,52.4859,52.2655,52.4859,110985.0
2018-07-26 15:30:00,71.44,71.59,71.4,71.5,421244.0,52.4859,52.5961,52.4565,52.53,421244.0
2018-07-27 09:30:00,71.55,71.7,71.32,71.54,191941.0,52.5667,52.6769,52.3977,52.5594,191941.0
2018-07-27 10:00:00,71.55,71.72,71.39,71.42,145908.0,52.5667,52.6916,52.4492,52.4712,145908.0
2018-07-27 10:30:00,71.43,71.46,71.15,71.18,122823.0,52.4786,52.5006,52.2728,52.2949,122823.0
2018-07-27 11:00:00,71.19,71.19,70.98,71.11,149017.0,52.3022,52.3022,52.1479,52.2435,149017.0
2018-07-27 11:30:00,71.12,71.31,71.05,71.13,111115.0,52.2508,52.3904,52.1994,52.2581,111115.0
2018-07-27 12:00:00,71.14,71.23,71.07,71.23,80526.0,52.2655,52.3316,52.2141,52.3316,80526.0
2018-07-27 12:30:00,71.23,71.47,71.2,71.46,86674.0,52.3316,52.5079,52.3096,52.5006,86674.0
2018-07-27 13:00:00,71.45,71.62,71.21,71.28,95410.0,52.4932,52.6181,52.3169,52.3683,95410.0
2018-07-27 13:30:00,71.29,71.3,70.98,71.02,92197.0,52.3757,52.383,52.1479,52.1773,92197.0
2018-07-27 14:00:00,71.02,71.16,70.95,71.13,138055.0,52.1773,52.2802,52.1259,52.2581,138055.0
2018-07-27 14:30:00,71.12,71.14,70.9,70.91,121504.0,52.2508,52.2655,52.0892,52.0965,121504.0
2018-07-27 15:00:00,70.91,71.05,70.83,70.97,114667.0,52.0965,52.1994,52.0377,52.1406,114667.0
2018-07-27 15:30:00,70.97,71.31,70.97,71.26,504373.0,52.1406,52.3904,52.1406,52.3537,504373.0
2018-07-30 09:30:00,71.18,71.29,70.9,70.95,177410.0,52.2949,52.3757,52.0892,52.1259,177410.0
2018-07-30 10:00:00,70.96,71.0,70.62,70.82,167284.0,52.1332,52.1626,51.8835,52.0304,167284.0
2018-07-30 10:30:00,70.83,70.99,70.65,70.94,117568.0,52.0377,52.1553,51.9055,52.1186,117568.0
2018-07-30 11:00:00,70.95,71.17,70.91,71.17,70304.0,52.1259,52.2875,52.0965,52.2875,70304.0
2018-07-30 11:30:00,71.17,71.22,71.0,71.03,87561.0,52.2875,52.3243,52.1626,52.1847,87561.0
2018-07-30 12:00:00,71.05,71.21,70.96,71.21,59878.0,52.1994,52.3169,52.1332,52.3169,59878.0
2018-07-30 12:30:00,71.21,71.39,71.19,71.37,77152.0,52.3169,52.4492,52.3022,52.4345,77152.0
2018-07-30 13:00:00,71.36,71.43,71.08,71.13,157106.0,52.4271,52.4786,52.2214,52.2581,157106.0
2018-07-30 13:30:00,71.13,71.42,71.11,71.31,118433.0,52.2581,52.4712,52.2435,52.3904,118433.0
2018-07-30 14:00:00,71.31,71.36,71.26,71.28,170720.0,52.3904,52.4271,52.3537,52.3683,170720.0
2018-07-30 14:30:00,71.27,71.28,71.08,71.19,133427.0,52.361,52.3683,52.2214,52.3022,133427.0
2018-07-30 15:00:00,71.19,71.19,70.92,71.06,224600.0,52.3022,52.3022,52.1039,52.2067,224600.0
2018-07-30 15:30:00,71.05,71.2,71.0,71.18,417419.0,52.1994,52.3096,52.1626,52.2949,417419.0
2018-07-31 09:30:00,71.36,71.48,71.07,71.37,148375.0,52.4271,52.5153,52.2141,52.4345,148375.0
2018-07-31 10:00:00,71.4,71.76,71.33,71.47,193458.0,52.4565,52.721,52.4051,52.5079,193458.0
2018-07-31 10:30:00,71.46,71.53,71.32,71.38,144111.0,52.5006,52.552,52.3977,52.4418,144111.0
2018-07-31 11:00:00,71.39,71.39,70.99,71.2,319711.0,52.4492,52.4492,52.1553,52.3096,319711.0
2018-07-31 11:30:00,71.18,71.32,70.84,70.85,158636.0,52.2949,52.3977,52.0451,52.0524,158636.0
2018-07-31 12:00:00,70.84,71.06,70.77,71.03,120704.0,52.0451,52.2067,51.9937,52.1847,120704.0
2018-07-31 12:30:00,71.03,71.23,71.01,71.2,137068.0,52.1847,52.3316,52.17,52.3096,137068.0
2018-07-31 13:00:00,71.2,71.31,71.12,71.23,91519.0,52.3096,52.3904,52.2508,52.3316,91519.0
2018-07-31 13:30:00,71.23,71.29,71.14,71.18,82839.0,52.3316,52.3757,52.2655,52.2949,82839.0
2018-07-31 14:00:00,71.18,71.23,71.06,71.15,196641.0,52.2949,52.3316,52.2067,52.2728,196641.0
2018-07-31 14:30:00,71.15,71.36,71.11,71.33,118401.0,52.2728,52.4271,52.2435,52.4051,118401.0
2018-07-31 15:00:00,71.32,71.39,71.23,71.31,171651.0,52.3977,52.4492,52.3316,52.3904,171651.0
2018-07-31 15:30:00,71.32,71.75,71.22,71.7,887151.0,52.3977,52.7136,52.3243,52.6769,887151.0
2018-08-01 09:30:00,70.96,71.2,69.69,70.66,750833.0,52.1332,52.3096,51.2002,51.9128,750833.0
2018-08-01 10:00:00,70.65,70.65,70.01,70.37,351377.0,51.9055,51.9055,51.4353,51.6998,351377.0
2018-08-01 10:30:00,70.4,70.81,70.3,70.45,314879.0,51.7218,52.023,51.6484,51.7586,314879.0
2018-08-01 11:00:00,70.45,70.74,70.38,70.61,283548.0,51.7586,51.9716,51.7071,51.8761,283548.0
2018-08-01 11:30:00,70.61,70.98,70.57,70.72,144743.0,51.8761,52.1479,51.8467,51.9569,144743.0
2018-08-01 12:00:00,70.71,70.71,70.26,70.29,189374.0,51.9496,51.9496,51.619,51.641,189374.0
2018-08-01 12:30:00,70.3,70.64,70.29,70.37,162534.0,51.6484,51.8981,51.641,51.6998,162534.0
2018-08-01 13:00:00,70.36,70.38,70.0,70.03,126816.0,51.6924,51.7071,51.428,51.45,126816.0
2018-08-01 13:30:00,70.04,70.39,70.03,70.13,179162.0,51.4573,51.7145,51.45,51.5235,179162.0
2018-08-01 14:00:00,70.11,70.38,70.03,70.31,266589.0,51.5088,51.7071,51.45,51.6557,266589.0
2018-08-01 14:30:00,70.3,70.33,70.18,70.25,135838.0,51.6484,51.6704,51.5602,51.6116,135838.0
2018-08-01 15:00:00,70.24,70.31,70.06,70.13,225146.0,51.6043,51.6557,51.472,51.5235,225146.0
2018-08-01 15:30:00,70.13,70.55,70.12,70.33,617476.0,51.5235,51.832,51.5161,51.6704,617476.0
2018-08-02 09:30:00,70.22,70.95,70.15,70.5,256418.0,51.5896,52.1259,51.5382,51.7953,256418.0
2018-08-02 10:00:00,70.48,70.85,70.08,70.08,321711.0,51.7806,52.0524,51.4867,51.4867,321711.0
2018-08-02 10:30:00,70.08,70.9,70.08,70.89,206359.0,51.4867,52.0892,51.4867,52.0818,206359.0
2018-08-02 11:00:00,70.89,71.12,70.8,71.02,183948.0,52.0818,52.2508,52.0157,52.1773,183948.0
2018-08-02 11:30:00,71.0,71.11,70.75,71.09,130790.0,52.1626,52.2435,51.979,52.2288,130790.0
2018-08-02 12:00:00,71.11,71.14,70.91,70.91,125204.0,52.2435,52.2655,52.0965,52.0965,125204.0
2018-08-02 12:30:00,70.92,71.16,70.91,71.15,91434.0,52.1039,52.2802,52.0965,52.2728,91434.0
2018-08-02 13:00:00,71.14,71.15,71.0,71.06,73311.0,52.2655,52.2728,52.1626,52.2067,73311.0
2018-08-02 13:30:00,71.07,71.08,70.9,71.06,79488.0,52.2141,52.2214,52.0892,52.2067,79488.0
2018-08-02 14:00:00,71.07,71.2,70.94,71.1,75543.0,52.2141,52.3096,52.1186,52.2361,75543.0
2018-08-02 14:30:00,71.09,71.15,71.01,71.03,77532.0,52.2288,52.2728,52.17,52.1847,77532.0
2018-08-02 15:00:00,71.05,71.2,70.96,71.11,91950.0,52.1994,52.3096,52.1332,52.2435,91950.0
2018-08-02 15:30:00,71.11,71.21,71.02,71.12,353034.0,52.2435,52.3169,52.1773,52.2508,353034.0
2018-08-03 09:30:00,71.11,71.63,70.87,71.49,123387.0,52.2435,52.6255,52.0671,52.5226,123387.0
2018-08-03 10:00:00,71.47,71.89,71.45,71.84,185393.0,52.5079,52.8165,52.4932,52.7798,185393.0
2018-08-03 10:30:00,71.86,72.26,71.85,72.2,232402.0,52.7945,53.0883,52.7871,53.0443,232402.0
2018-08-03 11:00:00,72.19,72.25,72.02,72.16,170441.0,53.0369,53.081,52.912,53.0149,170441.0
2018-08-03 11:30:00,72.16,72.2,71.94,71.97,93484.0,53.0149,53.0443,52.8532,52.8753,93484.0
2018-08-03 12:00:00,71.97,72.17,71.91,72.16,91952.0,52.8753,53.0222,52.8312,53.0149,91952.0
2018-08-03 12:30:00,72.15,72.24,72.06,72.13,60602.0,53.0075,53.0736,52.9414,52.9928,60602.0
2018-08-03 13:00:00,72.14,72.26,72.07,72.22,77907.0,53.0002,53.0883,52.9487,53.059,77907.0
2018-08-03 13:30:00,72.24,72.32,72.06,72.12,101546.0,53.0736,53.1324,52.9414,52.9855,101546.0
2018-08-03 14:00:00,72.11,72.29,72.05,72.23,119948.0,52.9781,53.1104,52.9341,53.0663,119948.0
2018-08-03 14:30:00,72.23,72.38,72.13,72.21,168753.0,53.0663,53.1765,52.9928,53.0516,168753.0
2018-08-03 15:00:00,72.21,72.27,72.13,72.21,122054.0,53.0516,53.0957,52.9928,53.0516,122054.0
2018-08-03 15:30:00,72.2,72.26,72.1,72.13,410642.0,53.0443,53.0883,52.9708,52.9928,410642.0
2018-08-06 09:30:00,72.06,72.47,71.91,72.27,211950.0,52.9414,53.2426,52.8312,53.0957,211950.0
2018-08-06 10:00:00,72.27,72.44,72.06,72.18,218521.0,53.0957,53.2206,52.9414,53.0296,218521.0
2018-08-06 10:30:00,72.18,72.36,72.12,72.24,92440.0,53.0296,53.1618,52.9855,53.0736,92440.0
2018-08-06 11:00:00,72.23,72.37,72.16,72.35,98852.0,53.0663,53.1692,53.0149,53.1545,98852.0
2018-08-06 11:30:00,72.32,72.41,72.27,72.33,65685.0,53.1324,53.1985,53.0957,53.1398,65685.0
2018-08-06 12:00:00,72.34,72.45,72.29,72.37,86553.0,53.1471,53.2279,53.1104,53.1692,86553.0
2018-08-06 12:30:00,72.38,72.49,72.28,72.35,88296.0,53.1765,53.2573,53.103,53.1545,88296.0
2018-08-06 13:00:00,72.36,72.37,72.2,72.23,74276.0,53.1618,53.1692,53.0443,53.0663,74276.0
2018-08-06 13:30:00,72.22,72.33,72.17,72.33,40481.0,53.059,53.1398,53.0222,53.1398,40481.0
2018-08-06 14:00:00,72.32,72.33,71.88,71.91,177557.0,53.1324,53.1398,52.8092,52.8312,177557.0
2018-08-06 14:30:00,71.92,72.08,71.7,71.71,137080.0,52.8385,52.9561,52.6769,52.6843,137080.0
2018-08-06 15:00:00,71.7,71.7,71.5,71.53,180288.0,52.6769,52.6769,52.53,52.552,180288.0
2018-08-06 15:30:00,71.53,71.77,71.52,71.76,335829.0,52.552,52.7283,52.5447,52.721,335829.0
2018-08-07 09:30:00,71.48,71.48,71.05,71.11,216297.0,52.5153,52.5153,52.1994,52.2435,216297.0
2018-08-07 10:00:00,71.1,71.26,70.92,70.95,272367.0,52.2361,52.3537,52.1039,52.1259,272367.0
2018-08-07 10:30:00,70.95,70.98,70.56,70.95,331871.0,52.1259,52.1479,51.8394,52.1259,331871.0
2018-08-07 11:00:00,70.95,71.12,70.86,71.02,186078.0,52.1259,52.2508,52.0598,52.1773,186078.0
2018-08-07 11:30:00,71.02,71.13,70.9,71.05,234857.0,52.1773,52.2581,52.0892,52.1994,234857.0
2018-08-07 12:00:00,71.03,71.28,71.02,71.23,73790.0,52.1847,52.3683,52.1773,52.3316,73790.0
2018-08-07 12:30:00,71.24,71.26,71.1,71.16,62836.0,52.339,52.3537,52.2361,52.2802,62836.0
2018-08-07 13:00:00,71.17,71.26,71.1,71.19,81034.0,52.2875,52.3537,52.2361,52.3022,81034.0
2018-08-07 13:30:00,71.2,71.31,71.15,71.24,93994.0,52.3096,52.3904,52.2728,52.339,93994.0
2018-08-07 14:00:00,71.23,71.28,71.1,71.22,109015.0,52.3316,52.3683,52.2361,52.3243,109015.0
2018-08-07 14:30:00,71.22,71.27,71.15,71.21,82939.0,52.3243,52.361,52.2728,52.3169,82939.0
2018-08-07 15:00:00,71.21,71.27,71.12,71.15,110103.0,52.3169,52.361,52.2508,52.2728,110103.0
2018-08-07 15:30:00,71.15,71.18,70.99,71.07,453377.0,52.2728,52.2949,52.1553,52.2141,453377.0
2018-08-08 09:30:00,71.01,71.13,70.71,70.86,292279.0,52.17,52.2581,51.9496,52.0598,292279.0
2018-08-08 10:00:00,70.85,71.07,70.75,71.07,296613.0,52.0524,52.2141,51.979,52.2141,296613.0
2018-08-08 10:30:00,71.07,71.08,70.82,70.93,193584.0,52.2141,52.2214,52.0304,52.1112,193584.0
2018-08-08 11:00:00,70.93,71.17,70.93,71.14,205756.0,52.1112,52.2875,52.1112,52.2655,205756.0
2018-08-08 11:30:00,71.14,71.16,71.05,71.11,134389.0,52.2655,52.2802,52.1994,52.2435,134389.0
2018-08-08 12:00:00,71.1,71.15,70.9,70.93,96245.0,52.2361,52.2728,52.0892,52.1112,96245.0
2018-08-08 12:30:00,70.93,70.93,70.78,70.84,74942.0,52.1112,52.1112,52.001,52.0451,74942.0
2018-08-08 13:00:00,70.86,70.87,70.63,70.76,72800.0,52.0598,52.0671,51.8908,51.9863,72800.0
2018-08-08 13:30:00,70.75,70.76,70.55,70.55,88281.0,51.979,51.9863,51.832,51.832,88281.0
2018-08-08 14:00:00,70.55,70.68,70.52,70.56,86834.0,51.832,51.9275,51.81,51.8394,86834.0
2018-08-08 14:30:00,70.56,70.6,70.42,70.44,126164.0,51.8394,51.8688,51.7365,51.7512,126164.0
2018-08-08 15:00:00,70.45,70.56,70.38,70.52,160364.0,51.7586,51.8394,51.7071,51.81,160364.0
2018-08-08 15:30:00,70.51,70.79,70.51,70.72,323834.0,51.8026,52.0084,51.8026,51.9569,323834.0
2018-08-09 09:30:00,70.72,71.04,70.47,70.88,108650.0,51.9569,52.192,51.7733,52.0745,108650.0
2018-08-09 10:00:00,70.93,70.95,70.71,70.84,88494.0,52.1112,52.1259,51.9496,52.0451,88494.0
2018-08-09 10:30:00,70.84,71.04,70.78,70.9,83377.0,52.0451,52.192,52.001,52.0892,83377.0
2018-08-09 11:00:00,70.91,70.93,70.78,70.89,69276.0,52.0965,52.1112,52.001,52.0818,69276.0
2018-08-09 11:30:00,70.9,70.98,70.81,70.88,46297.0,52.0892,52.1479,52.023,52.0745,46297.0
2018-08-09 12:00:00,70.89,70.93,70.83,70.92,60930.0,52.0818,52.1112,52.0377,52.1039,60930.0
2018-08-09 12:30:00,70.92,70.97,70.88,70.92,41366.0,52.1039,52.1406,52.0745,52.1039,41366.0
2018-08-09 13:00:00,70.94,70.98,70.86,70.96,58784.0,52.1186,52.1479,52.0598,52.1332,58784.0
2018-08-09 13:30:00,70.96,71.06,70.94,71.01,40978.0,52.1332,52.2067,52.1186,52.17,40978.0
2018-08-09 14:00:00,71.0,71.02,70.94,70.99,57570.0,52.1626,52.1773,52.1186,52.1553,57570.0
2018-08-09 14:30:00,71.0,71.05,70.98,71.03,70562.0,52.1626,52.1994,52.1479,52.1847,70562.0
2018-08-09 15:00:00,71.03,71.03,70.92,71.03,82060.0,52.1847,52.1847,52.1039,52.1847,82060.0
2018-08-09 15:30:00,71.04,71.13,70.97,71.03,270905.0,52.192,52.2581,52.1406,52.1847,270905.0
2018-08-10 09:30:00,71.37,71.77,71.25,71.69,324604.0,52.4345,52.7283,52.3463,52.6696,324604.0
2018-08-10 10:00:00,71.69,71.73,71.23,71.36,220767.0,52.6696,52.699,52.3316,52.4271,220767.0
2018-08-10 10:30:00,71.36,71.42,70.96,71.02,157483.0,52.4271,52.4712,52.1332,52.1773,157483.0
2018-08-10 11:00:00,71.01,71.1,70.92,71.04,85183.0,52.17,52.2361,52.1039,52.192,85183.0
2018-08-10 11:30:00,71.04,71.04,70.81,70.84,86453.0,52.192,52.192,52.023,52.0451,86453.0
2018-08-10 12:00:00,70.83,70.88,70.76,70.82,68813.0,52.0377,52.0745,51.9863,52.0304,68813.0
2018-08-10 12:30:00,70.82,70.82,70.65,70.66,75596.0,52.0304,52.0304,51.9055,51.9128,75596.0
2018-08-10 13:00:00,70.66,70.81,70.65,70.72,64406.0,51.9128,52.023,51.9055,51.9569,64406.0
2018-08-10 13:30:00,70.72,70.9,70.72,70.86,60376.0,51.9569,52.0892,51.9569,52.0598,60376.0
2018-08-10 14:00:00,70.86,70.89,70.81,70.89,78584.0,52.0598,52.0818,52.023,52.0818,78584.0
2018-08-10 14:30:00,70.89,70.89,70.77,70.84,78405.0,52.0818,52.0818,51.9937,52.0451,78405.0
2018-08-10 15:00:00,70.83,70.84,70.65,70.74,189121.0,52.0377,52.0451,51.9055,51.9716,189121.0
2018-08-10 15:30:00,70.73,70.74,70.59,70.68,258771.0,51.9643,51.9716,51.8614,51.9275,258771.0
2018-08-13 09:30:00,70.6,70.6,70.13,70.4,257737.0,51.8688,51.8688,51.5235,51.7218,257737.0
2018-08-13 10:00:00,70.42,70.58,70.17,70.25,154880.0,51.7365,51.8541,51.5528,51.6116,154880.0
2018-08-13 10:30:00,70.24,70.34,69.95,69.99,249516.0,51.6043,51.6777,51.3912,51.4206,249516.0
2018-08-13 11:00:00,69.99,70.11,69.92,70.06,313565.0,51.4206,51.5088,51.3692,51.472,313565.0
2018-08-13 11:30:00,70.07,70.1,69.8,69.81,256920.0,51.4794,51.5014,51.281,51.2884,256920.0
2018-08-13 12:00:00,69.81,69.95,69.73,69.95,150074.0,51.2884,51.3912,51.2296,51.3912,150074.0
2018-08-13 12:30:00,69.95,70.05,69.87,69.94,152295.0,51.3912,51.4647,51.3324,51.3839,152295.0
2018-08-13 13:00:00,69.95,70.2,69.94,70.04,249345.0,51.3912,51.5749,51.3839,51.4573,249345.0
2018-08-13 13:30:00,70.06,70.11,69.94,69.95,274495.0,51.472,51.5088,51.3839,51.3912,274495.0
2018-08-13 14:00:00,69.96,70.09,69.93,70.01,137337.0,51.3986,51.4941,51.3765,51.4353,137337.0
2018-08-13 14:30:00,70.0,70.07,69.9,69.99,241481.0,51.428,51.4794,51.3545,51.4206,241481.0
2018-08-13 15:00:00,69.99,70.0,69.89,69.94,435702.0,51.4206,51.428,51.3471,51.3839,435702.0
2018-08-13 15:30:00,69.94,69.95,69.79,69.84,800561.0,51.3839,51.3912,51.2737,51.3104,800561.0
2018-08-14 09:30:00,69.89,69.98,69.8,69.89,193951.0,51.3471,51.4133,51.281,51.3471,193951.0
2018-08-14 10:00:00,69.89,69.92,69.77,69.84,180728.0,51.3471,51.3692,51.259,51.3104,180728.0
2018-08-14 10:30:00,69.83,69.9,69.71,69.83,264574.0,51.3031,51.3545,51.2149,51.3031,264574.0
2018-08-14 11:00:00,69.84,69.91,69.66,69.68,201530.0,51.3104,51.3618,51.1782,51.1929,201530.0
2018-08-14 11:30:00,69.67,69.92,69.63,69.87,199084.0,51.1855,51.3692,51.1561,51.3324,199084.0
2018-08-14 12:00:00,69.88,69.91,69.77,69.87,189002.0,51.3398,51.3618,51.259,51.3324,189002.0
2018-08-14 12:30:00,69.88,69.92,69.76,69.88,323216.0,51.3398,51.3692,51.2516,51.3398,323216.0
2018-08-14 13:00:00,69.88,69.89,69.76,69.79,275056.0,51.3398,51.3471,51.2516,51.2737,275056.0
2018-08-14 13:30:00,69.8,69.82,69.73,69.77,354747.0,51.281,51.2957,51.2296,51.259,354747.0
2018-08-14 14:00:00,69.79,69.81,69.73,69.75,332243.0,51.2737,51.2884,51.2296,51.2443,332243.0
2018-08-14 14:30:00,69.76,69.79,69.65,69.65,420683.0,51.2516,51.2737,51.1708,51.1708,420683.0
2018-08-14 15:00:00,69.65,69.67,69.5,69.53,350025.0,51.1708,51.1855,51.0606,51.0826,350025.0
2018-08-14 15:30:00,69.53,69.69,69.52,69.66,709837.0,51.0826,51.2002,51.0753,51.1782,709837.0
2018-08-15 09:30:00,69.85,70.29,69.8,70.28,356704.0,51.3177,51.641,51.281,51.6337,356704.0
2018-08-15 10:00:00,70.31,70.76,70.23,70.76,439183.0,51.6557,51.9863,51.5969,51.9863,439183.0
2018-08-15 10:30:00,70.75,70.88,70.55,70.61,312815.0,51.979,52.0745,51.832,51.8761,312815.0
2018-08-15 11:00:00,70.63,70.69,70.31,70.34,399075.0,51.8908,51.9349,51.6557,51.6777,399075.0
2018-08-15 11:30:00,70.34,70.37,70.12,70.33,602533.0,51.6777,51.6998,51.5161,51.6704,602533.0
2018-08-15 12:00:00,70.31,70.56,70.26,70.49,277700.0,51.6557,51.8394,51.619,51.7879,277700.0
2018-08-15 12:30:00,70.5,70.51,70.36,70.36,114022.0,51.7953,51.8026,51.6924,51.6924,114022.0
2018-08-15 13:00:00,70.36,70.37,70.25,70.35,101824.0,51.6924,51.6998,51.6116,51.6851,101824.0
2018-08-15 13:30:00,70.35,70.46,70.28,70.37,127561.0,51.6851,51.7659,51.6337,51.6998,127561.0
2018-08-15 14:00:00,70.37,70.39,70.18,70.33,187017.0,51.6998,51.7145,51.5602,51.6704,187017.0
2018-08-15 14:30:00,70.33,70.4,70.02,70.09,164147.0,51.6704,51.7218,51.4426,51.4941,164147.0
2018-08-15 15:00:00,70.09,70.22,70.0,70.02,203574.0,51.4941,51.5896,51.428,51.4426,203574.0
2018-08-15 15:30:00,70.03,70.34,70.03,70.26,515548.0,51.45,51.6777,51.45,51.619,515548.0
2018-08-16 09:30:00,70.26,70.39,69.94,70.29,139009.0,51.619,51.7145,51.3839,51.641,139009.0
2018-08-16 10:00:00,70.33,70.35,70.03,70.2,118117.0,51.6704,51.6851,51.45,51.5749,118117.0
2018-08-16 10:30:00,70.19,70.54,70.16,70.38,124168.0,51.5675,51.8247,51.5455,51.7071,124168.0
2018-08-16 11:00:00,70.4,70.49,70.28,70.48,173181.0,51.7218,51.7879,51.6337,51.7806,173181.0
2018-08-16 11:30:00,70.48,70.57,70.31,70.45,154812.0,51.7806,51.8467,51.6557,51.7586,154812.0
2018-08-16 12:00:00,70.45,70.64,70.41,70.63,97567.0,51.7586,51.8981,51.7292,51.8908,97567.0
2018-08-16 12:30:00,70.65,70.71,70.56,70.6,85092.0,51.9055,51.9496,51.8394,51.8688,85092.0
2018-08-16 13:00:00,70.61,70.76,70.54,70.76,117305.0,51.8761,51.9863,51.8247,51.9863,117305.0
2018-08-16 13:30:00,70.75,70.92,70.7,70.84,89520.0,51.979,52.1039,51.9422,52.0451,89520.0
2018-08-16 14:00:00,70.84,70.92,70.77,70.92,160687.0,52.0451,52.1039,51.9937,52.1039,160687.0
2018-08-16 14:30:00,70.91,71.03,70.88,71.0,149966.0,52.0965,52.1847,52.0745,52.1626,149966.0
2018-08-16 15:00:00,71.01,71.13,70.94,71.07,150391.0,52.17,52.2581,52.1186,52.2141,150391.0
2018-08-16 15:30:00,71.07,71.19,71.03,71.14,429302.0,52.2141,52.3022,52.1847,52.2655,429302.0
2018-08-17 09:30:00,71.27,71.43,71.19,71.28,232388.0,52.361,52.4786,52.3022,52.3683,232388.0
2018-08-17 10:00:00,71.28,71.76,71.28,71.75,125488.0,52.3683,52.721,52.3683,52.7136,125488.0
2018-08-17 10:30:00,71.75,72.04,71.69,72.0,179386.0,52.7136,52.9267,52.6696,52.8973,179386.0
2018-08-17 11:00:00,72.0,72.01,71.8,71.86,82797.0,52.8973,52.9047,52.7504,52.7945,82797.0
2018-08-17 11:30:00,71.86,71.86,71.52,71.53,155323.0,52.7945,52.7945,52.5447,52.552,155323.0
2018-08-17 12:00:00,71.52,71.72,71.42,71.68,160089.0,52.5447,52.6916,52.4712,52.6622,160089.0
2018-08-17 12:30:00,71.68,71.69,71.46,71.59,88809.0,52.6622,52.6696,52.5006,52.5961,88809.0
2018-08-17 13:00:00,71.58,71.67,71.54,71.59,80875.0,52.5888,52.6549,52.5594,52.5961,80875.0
2018-08-17 13:30:00,71.59,71.77,71.55,71.76,67066.0,52.5961,52.7283,52.5667,52.721,67066.0
2018-08-17 14:00:00,71.77,71.9,71.61,71.69,90442.0,52.7283,52.8239,52.6108,52.6696,90442.0
2018-08-17 14:30:00,71.7,71.81,71.68,71.78,83939.0,52.6769,52.7577,52.6622,52.7357,83939.0
2018-08-17 15:00:00,71.78,71.86,71.69,71.84,99013.0,52.7357,52.7945,52.6696,52.7798,99013.0
2018-08-17 15:30:00,71.83,71.84,71.68,71.76,308453.0,52.7724,52.7798,52.6622,52.721,308453.0
2018-08-20 09:30:00,71.92,72.1,71.64,71.73,104211.0,52.8385,52.9708,52.6328,52.699,104211.0
2018-08-20 10:00:00,71.75,71.75,71.57,71.64,77406.0,52.7136,52.7136,52.5814,52.6328,77406.0
2018-08-20 10:30:00,71.66,71.89,71.58,71.84,130057.0,52.6475,52.8165,52.5888,52.7798,130057.0
2018-08-20 11:00:00,71.84,72.03,71.78,71.79,135363.0,52.7798,52.9194,52.7357,52.743,135363.0
2018-08-20 11:30:00,71.79,71.8,71.66,71.78,65112.0,52.743,52.7504,52.6475,52.7357,65112.0
2018-08-20 12:00:00,71.78,71.92,71.75,71.89,55798.0,52.7357,52.8385,52.7136,52.8165,55798.0
2018-08-20 12:30:00,71.9,71.96,71.86,71.87,66747.0,52.8239,52.8679,52.7945,52.8018,66747.0
2018-08-20 13:00:00,71.86,71.9,71.8,71.82,51504.0,52.7945,52.8239,52.7504,52.7651,51504.0
2018-08-20 13:30:00,71.81,71.87,71.78,71.8,46889.0,52.7577,52.8018,52.7357,52.7504,46889.0
2018-08-20 14:00:00,71.8,71.87,71.71,71.72,62022.0,52.7504,52.8018,52.6843,52.6916,62022.0
2018-08-20 14:30:00,71.71,71.86,71.65,71.85,57292.0,52.6843,52.7945,52.6402,52.7871,57292.0
2018-08-20 15:00:00,71.86,71.92,71.85,71.86,79210.0,52.7945,52.8385,52.7871,52.7945,79210.0
2018-08-20 15:30:00,71.86,71.89,71.76,71.79,201026.0,52.7945,52.8165,52.721,52.743,201026.0
2018-08-21 09:30:00,71.8,71.99,71.65,71.73,151086.0,52.7504,52.89,52.6402,52.699,151086.0
2018-08-21 10:00:00,71.73,71.77,71.51,71.65,169353.0,52.699,52.7283,52.5373,52.6402,169353.0
2018-08-21 10:30:00,71.65,71.68,71.41,71.49,122420.0,52.6402,52.6622,52.4639,52.5226,122420.0
2018-08-21 11:00:00,71.5,71.72,71.48,71.7,85962.0,52.53,52.6916,52.5153,52.6769,85962.0
2018-08-21 11:30:00,71.7,71.72,71.53,71.56,90528.0,52.6769,52.6916,52.552,52.5741,90528.0
2018-08-21 12:00:00,71.55,71.58,71.46,71.48,69051.0,52.5667,52.5888,52.5006,52.5153,69051.0
2018-08-21 12:30:00,71.48,71.55,71.43,71.55,71654.0,52.5153,52.5667,52.4786,52.5667,71654.0
2018-08-21 13:00:00,71.54,71.56,71.45,71.51,56558.0,52.5594,52.5741,52.4932,52.5373,56558.0
2018-08-21 13:30:00,71.51,71.51,71.39,71.41,85993.0,52.5373,52.5373,52.4492,52.4639,85993.0
2018-08-21 14:00:00,71.42,71.53,71.36,71.52,105355.0,52.4712,52.552,52.4271,52.5447,105355.0
2018-08-21 14:30:00,71.52,71.7,71.52,71.68,77073.0,52.5447,52.6769,52.5447,52.6622,77073.0
2018-08-21 15:00:00,71.69,71.74,71.64,71.71,93919.0,52.6696,52.7063,52.6328,52.6843,93919.0
2018-08-21 15:30:00,71.71,71.71,71.56,71.61,246206.0,52.6843,52.6843,52.5741,52.6108,246206.0
2018-08-22 09:30:00,71.61,71.65,71.24,71.39,108599.0,52.6108,52.6402,52.339,52.4492,108599.0
2018-08-22 10:00:00,71.38,71.58,71.31,71.32,131065.0,52.4418,52.5888,52.3904,52.3977,131065.0
2018-08-22 10:30:00,71.32,71.37,71.11,71.16,95020.0,52.3977,52.4345,52.2435,52.2802,95020.0
2018-08-22 11:00:00,71.16,71.21,71.09,71.15,71371.0,52.2802,52.3169,52.2288,52.2728,71371.0
2018-08-22 11:30:00,71.16,71.2,71.03,71.04,91452.0,52.2802,52.3096,52.1847,52.192,91452.0
2018-08-22 12:00:00,71.06,71.14,70.97,71.13,91968.0,52.2067,52.2655,52.1406,52.2581,91968.0
2018-08-22 12:30:00,71.13,71.23,71.1,71.23,56980.0,52.2581,52.3316,52.2361,52.3316,56980.0
2018-08-22 13:00:00,71.23,71.23,71.13,71.17,72235.0,52.3316,52.3316,52.2581,52.2875,72235.0
2018-08-22 13:30:00,71.17,71.31,71.16,71.31,61716.0,52.2875,52.3904,52.2802,52.3904,61716.0
2018-08-22 14:00:00,71.31,71.44,71.27,71.29,83722.0,52.3904,52.4859,52.361,52.3757,83722.0
2018-08-22 14:30:00,71.29,71.3,71.19,71.21,61984.0,52.3757,52.383,52.3022,52.3169,61984.0
2018-08-22 15:00:00,71.2,71.24,71.07,71.08,95295.0,52.3096,52.339,52.2141,52.2214,95295.0
2018-08-22 15:30:00,71.08,71.33,71.07,71.29,420642.0,52.2214,52.4051,52.2141,52.3757,420642.0
2018-08-23 09:30:00,71.14,71.23,70.91,71.08,118179.0,52.2655,52.3316,52.0965,52.2214,118179.0
2018-08-23 10:00:00,71.08,71.32,71.05,71.15,81078.0,52.2214,52.3977,52.1994,52.2728,81078.0
2018-08-23 10:30:00,71.14,71.2,70.94,71.0,66894.0,52.2655,52.3096,52.1186,52.1626,66894.0
2018-08-23 11:00:00,71.01,71.27,70.94,71.11,89787.0,52.17,52.361,52.1186,52.2435,89787.0
2018-08-23 11:30:00,71.1,71.45,71.1,71.27,107053.0,52.2361,52.4932,52.2361,52.361,107053.0
2018-08-23 12:00:00,71.26,71.28,71.04,71.07,40598.0,52.3537,52.3683,52.192,52.2141,40598.0
2018-08-23 12:30:00,71.07,71.11,71.01,71.02,35391.0,52.2141,52.2435,52.17,52.1773,35391.0
2018-08-23 13:00:00,71.02,71.16,70.98,71.11,44747.0,52.1773,52.2802,52.1479,52.2435,44747.0
2018-08-23 13:30:00,71.1,71.13,70.97,71.01,40566.0,52.2361,52.2581,52.1406,52.17,40566.0
2018-08-23 14:00:00,71.0,71.1,70.92,71.08,80265.0,52.1626,52.2361,52.1039,52.2214,80265.0
2018-08-23 14:30:00,71.08,71.13,71.02,71.07,60505.0,52.2214,52.2581,52.1773,52.2141,60505.0
2018-08-23 15:00:00,71.08,71.17,71.02,71.14,54419.0,52.2214,52.2875,52.1773,52.2655,54419.0
2018-08-23 15:30:00,71.15,71.16,70.93,71.08,251807.0,52.2728,52.2802,52.1112,52.2214,251807.0
2018-08-24 09:30:00,71.27,71.29,71.03,71.04,85888.0,52.361,52.3757,52.1847,52.192,85888.0
2018-08-24 10:00:00,71.04,71.22,70.93,71.08,57243.0,52.192,52.3243,52.1112,52.2214,57243.0
2018-08-24 10:30:00,71.07,71.22,71.03,71.09,42641.0,52.2141,52.3243,52.1847,52.2288,42641.0
2018-08-24 11:00:00,71.11,71.26,71.07,71.23,53863.0,52.2435,52.3537,52.2141,52.3316,53863.0
2018-08-24 11:30:00,71.22,71.38,71.22,71.34,39874.0,52.3243,52.4418,52.3243,52.4124,39874.0
2018-08-24 12:00:00,71.33,71.45,71.32,71.39,38331.0,52.4051,52.4932,52.3977,52.4492,38331.0
2018-08-24 12:30:00,71.39,71.42,71.32,71.4,44061.0,52.4492,52.4712,52.3977,52.4565,44061.0
2018-08-24 13:00:00,71.41,71.46,71.32,71.32,23505.0,52.4639,52.5006,52.3977,52.3977,23505.0
2018-08-24 13:30:00,71.33,71.39,71.25,71.38,27480.0,52.4051,52.4492,52.3463,52.4418,27480.0
2018-08-24 14:00:00,71.38,71.43,71.35,71.36,33765.0,52.4418,52.4786,52.4198,52.4271,33765.0
2018-08-24 14:30:00,71.37,71.44,71.34,71.42,51040.0,52.4345,52.4859,52.4124,52.4712,51040.0
2018-08-24 15:00:00,71.41,71.57,71.37,71.56,60504.0,52.4639,52.5814,52.4345,52.5741,60504.0
2018-08-24 15:30:00,71.57,71.67,71.52,71.64,285764.0,52.5814,52.6549,52.5447,52.6328,285764.0
2018-08-27 09:30:00,71.68,71.74,71.29,71.34,78864.0,52.6622,52.7063,52.3757,52.4124,78864.0
2018-08-27 10:00:00,71.37,71.39,70.97,70.98,104891.0,52.4345,52.4492,52.1406,52.1479,104891.0
2018-08-27 10:30:00,70.98,71.08,70.85,70.98,63883.0,52.1479,52.2214,52.0524,52.1479,63883.0
2018-08-27 11:00:00,70.98,71.16,70.94,71.04,106572.0,52.1479,52.2802,52.1186,52.192,106572.0
2018-08-27 11:30:00,71.08,71.13,70.97,71.06,48962.0,52.2214,52.2581,52.1406,52.2067,48962.0
2018-08-27 12:00:00,71.07,71.07,70.93,71.02,47563.0,52.2141,52.2141,52.1112,52.1773,47563.0
2018-08-27 12:30:00,71.03,71.1,71.02,71.09,32357.0,52.1847,52.2361,52.1773,52.2288,32357.0
2018-08-27 13:00:00,71.09,71.12,71.01,71.03,40171.0,52.2288,52.2508,52.17,52.1847,40171.0
2018-08-27 13:30:00,71.03,71.11,71.02,71.09,60469.0,52.1847,52.2435,52.1773,52.2288,60469.0
2018-08-27 14:00:00,71.1,71.31,71.05,71.23,55113.0,52.2361,52.3904,52.1994,52.3316,55113.0
2018-08-27 14:30:00,71.23,71.32,71.23,71.29,44427.0,52.3316,52.3977,52.3316,52.3757,44427.0
2018-08-27 15:00:00,71.3,71.39,71.25,71.27,76766.0,52.383,52.4492,52.3463,52.361,76766.0
2018-08-27 15:30:00,71.27,71.35,71.2,71.25,211690.0,52.361,52.4198,52.3096,52.3463,211690.0
2018-08-28 09:30:00,71.25,71.29,70.95,71.14,105704.0,52.3463,52.3757,52.1259,52.2655,105704.0
2018-08-28 10:00:00,71.15,71.15,70.82,70.95,125730.0,52.2728,52.2728,52.0304,52.1259,125730.0
2018-08-28 10:30:00,70.96,71.0,70.8,70.87,93916.0,52.1332,52.1626,52.0157,52.0671,93916.0
2018-08-28 11:00:00,70.88,70.93,70.78,70.93,84866.0,52.0745,52.1112,52.001,52.1112,84866.0
2018-08-28 11:30:00,70.93,71.08,70.93,71.03,99155.0,52.1112,52.2214,52.1112,52.1847,99155.0
2018-08-28 12:00:00,71.03,71.07,70.94,71.0,64756.0,52.1847,52.2141,52.1186,52.1626,64756.0
2018-08-28 12:30:00,71.0,71.07,70.95,70.95,79366.0,52.1626,52.2141,52.1259,52.1259,79366.0
2018-08-28 13:00:00,70.96,71.08,70.95,71.03,81638.0,52.1332,52.2214,52.1259,52.1847,81638.0
2018-08-28 13:30:00,71.03,71.03,70.88,70.88,59586.0,52.1847,52.1847,52.0745,52.0745,59586.0
2018-08-28 14:00:00,70.88,70.94,70.83,70.83,60349.0,52.0745,52.1186,52.0377,52.0377,60349.0
2018-08-28 14:30:00,70.84,70.89,70.79,70.81,61378.0,52.0451,52.0818,52.0084,52.023,61378.0
2018-08-28 15:00:00,70.82,70.85,70.76,70.77,71959.0,52.0304,52.0524,51.9863,51.9937,71959.0
2018-08-28 15:30:00,70.76,70.86,70.73,70.86,243268.0,51.9863,52.0598,51.9643,52.0598,243268.0
2018-08-29 09:30:00,71.12,71.16,70.86,70.98,118758.0,52.2508,52.2802,52.0598,52.1479,118758.0
2018-08-29 10:00:00,70.99,71.03,70.82,70.92,78501.0,52.1553,52.1847,52.0304,52.1039,78501.0
2018-08-29 10:30:00,70.92,70.93,70.72,70.75,70006.0,52.1039,52.1112,51.9569,51.979,70006.0
2018-08-29 11:00:00,70.74,71.08,70.72,71.06,72589.0,51.9716,52.2214,51.9569,52.2067,72589.0
2018-08-29 11:30:00,71.06,71.08,70.98,71.07,70408.0,52.2067,52.2214,52.1479,52.2141,70408.0
2018-08-29 12:00:00,71.08,71.13,71.01,71.05,50543.0,52.2214,52.2581,52.17,52.1994,50543.0
2018-08-29 12:30:00,71.06,71.18,71.06,71.08,297418.0,52.2067,52.2949,52.2067,52.2214,297418.0
2018-08-29 13:00:00,71.09,71.28,71.09,71.15,64495.0,52.2288,52.3683,52.2288,52.2728,64495.0
2018-08-29 13:30:00,71.15,71.16,70.98,71.05,61473.0,52.2728,52.2802,52.1479,52.1994,61473.0
2018-08-29 14:00:00,71.05,71.12,71.01,71.05,57815.0,52.1994,52.2508,52.17,52.1994,57815.0
2018-08-29 14:30:00,71.05,71.1,70.92,70.94,193430.0,52.1994,52.2361,52.1039,52.1186,193430.0
2018-08-29 15:00:00,70.95,71.06,70.86,71.05,117948.0,52.1259,52.2067,52.0598,52.1994,117948.0
2018-08-29 15:30:00,71.06,71.19,71.03,71.18,382055.0,52.2067,52.3022,52.1847,52.2949,382055.0
2018-08-30 09:30:00,71.25,71.59,71.12,71.41,211067.0,52.3463,52.5961,52.2508,52.4639,211067.0
2018-08-30 10:00:00,71.42,71.65,71.39,71.45,176227.0,52.4712,52.6402,52.4492,52.4932,176227.0
2018-08-30 10:30:00,71.46,71.46,71.19,71.33,92608.0,52.5006,52.5006,52.3022,52.4051,92608.0
2018-08-30 11:00:00,71.32,71.33,71.15,71.23,106891.0,52.3977,52.4051,52.2728,52.3316,106891.0
2018-08-30 11:30:00,71.21,71.27,71.18,71.21,70237.0,52.3169,52.361,52.2949,52.3169,70237.0
2018-08-30 12:00:00,71.21,71.22,71.14,71.16,106020.0,52.3169,52.3243,52.2655,52.2802,106020.0
2018-08-30 12:30:00,71.15,71.19,71.02,71.02,95580.0,52.2728,52.3022,52.1773,52.1773,95580.0
2018-08-30 13:00:00,71.03,71.12,71.03,71.07,94146.0,52.1847,52.2508,52.1847,52.2141,94146.0
2018-08-30 13:30:00,71.07,71.14,71.02,71.02,104710.0,52.2141,52.2655,52.1773,52.1773,104710.0
2018-08-30 14:00:00,71.03,71.03,70.7,70.85,127804.0,52.1847,52.1847,51.9422,52.0524,127804.0
2018-08-30 14:30:00,70.85,70.89,70.77,70.79,91453.0,52.0524,52.0818,51.9937,52.0084,91453.0
2018-08-30 15:00:00,70.79,70.88,70.71,70.84,166258.0,52.0084,52.0745,51.9496,52.0451,166258.0
2018-08-30 15:30:00,70.84,71.03,70.82,70.98,310794.0,52.0451,52.1847,52.0304,52.1479,310794.0
2018-08-31 09:30:00,70.85,71.45,70.84,71.38,107035.0,52.0524,52.4932,52.0451,52.4418,107035.0
2018-08-31 10:00:00,71.35,71.43,71.09,71.18,122361.0,52.4198,52.4786,52.2288,52.2949,122361.0
2018-08-31 10:30:00,71.16,71.21,70.98,71.02,89007.0,52.2802,52.3169,52.1479,52.1773,89007.0
2018-08-31 11:00:00,71.02,71.02,70.84,70.86,146079.0,52.1773,52.1773,52.0451,52.0598,146079.0
2018-08-31 11:30:00,70.85,70.94,70.69,70.81,153394.0,52.0524,52.1186,51.9349,52.023,153394.0
2018-08-31 12:00:00,70.79,70.85,70.61,70.63,62059.0,52.0084,52.0524,51.8761,51.8908,62059.0
2018-08-31 12:30:00,70.61,70.62,70.42,70.49,94850.0,51.8761,51.8835,51.7365,51.7879,94850.0
2018-08-31 13:00:00,70.48,70.57,70.46,70.53,42767.0,51.7806,51.8467,51.7659,51.8173,42767.0
2018-08-31 13:30:00,70.53,70.64,70.45,70.62,51283.0,51.8173,51.8981,51.7586,51.8835,51283.0
2018-08-31 14:00:00,70.61,70.68,70.53,70.6,57163.0,51.8761,51.9275,51.8173,51.8688,57163.0
2018-08-31 14:30:00,70.59,70.61,70.51,70.57,85816.0,51.8614,51.8761,51.8026,51.8467,85816.0
2018-08-31 15:00:00,70.55,70.72,70.53,70.65,90503.0,51.832,51.9569,51.8173,51.9055,90503.0
2018-08-31 15:30:00,70.65,70.86,70.65,70.76,419439.0,51.9055,52.0598,51.9055,51.9863,419439.0
2018-09-04 09:30:00,70.77,71.22,70.75,71.17,196602.0,51.9937,52.3243,51.979,52.2875,196602.0
2018-09-04 10:00:00,71.23,71.24,71.1,71.18,76698.0,52.3316,52.339,52.2361,52.2949,76698.0
2018-09-04 10:30:00,71.2,71.35,71.09,71.12,112834.0,52.3096,52.4198,52.2288,52.2508,112834.0
2018-09-04 11:00:00,71.12,71.23,71.05,71.05,114048.0,52.2508,52.3316,52.1994,52.1994,114048.0
2018-09-04 11:30:00,71.04,71.18,70.97,71.17,69420.0,52.192,52.2949,52.1406,52.2875,69420.0
2018-09-04 12:00:00,71.17,71.18,71.04,71.12,52667.0,52.2875,52.2949,52.192,52.2508,52667.0
2018-09-04 12:30:00,71.12,71.21,71.02,71.2,48343.0,52.2508,52.3169,52.1773,52.3096,48343.0
2018-09-04 13:00:00,71.19,71.23,71.1,71.13,52754.0,52.3022,52.3316,52.2361,52.2581,52754.0
2018-09-04 13:30:00,71.13,71.24,71.12,71.18,72992.0,52.2581,52.339,52.2508,52.2949,72992.0
2018-09-04 14:00:00,71.17,71.26,71.08,71.14,76585.0,52.2875,52.3537,52.2214,52.2655,76585.0
2018-09-04 14:30:00,71.14,71.21,71.12,71.19,68837.0,52.2655,52.3169,52.2508,52.3022,68837.0
2018-09-04 15:00:00,71.18,71.19,71.06,71.1,92905.0,52.2949,52.3022,52.2067,52.2361,92905.0
2018-09-04 15:30:00,71.11,71.24,71.05,71.23,229098.0,52.2435,52.339,52.1994,52.3316,229098.0
2018-09-05 09:30:00,71.22,71.48,71.17,71.48,142057.0,52.3243,52.5153,52.2875,52.5153,142057.0
2018-09-05 10:00:00,71.43,71.72,71.4,71.7,157786.0,52.4786,52.6916,52.4565,52.6769,157786.0
2018-09-05 10:30:00,71.69,71.98,71.69,71.77,139758.0,52.6696,52.8826,52.6696,52.7283,139758.0
2018-09-05 11:00:00,71.78,72.09,71.75,72.0,135570.0,52.7357,52.9634,52.7136,52.8973,135570.0
2018-09-05 11:30:00,72.01,72.25,71.91,72.23,114424.0,52.9047,53.081,52.8312,53.0663,114424.0
2018-09-05 12:00:00,72.24,72.32,72.07,72.13,135469.0,53.0736,53.1324,52.9487,52.9928,135469.0
2018-09-05 12:30:00,72.12,72.22,72.04,72.16,106647.0,52.9855,53.059,52.9267,53.0149,106647.0
2018-09-05 13:00:00,72.16,72.17,71.96,71.98,81677.0,53.0149,53.0222,52.8679,52.8826,81677.0
2018-09-05 13:30:00,71.97,72.15,71.96,72.04,137500.0,52.8753,53.0075,52.8679,52.9267,137500.0
2018-09-05 14:00:00,72.03,72.14,71.98,72.06,137915.0,52.9194,53.0002,52.8826,52.9414,137915.0
2018-09-05 14:30:00,72.06,72.1,72.0,72.09,93447.0,52.9414,52.9708,52.8973,52.9634,93447.0
2018-09-05 15:00:00,72.08,72.26,72.05,72.25,204232.0,52.9561,53.0883,52.9341,53.081,204232.0
2018-09-05 15:30:00,72.25,72.52,72.21,72.45,559479.0,53.081,53.2794,53.0516,53.2279,559479.0
2018-09-06 09:30:00,71.34,71.57,71.21,71.5,293078.0,53.0182,53.1891,52.9216,53.1371,293078.0
2018-09-06 10:00:00,71.5,71.66,71.44,71.55,170703.0,53.1371,53.256,53.0925,53.1742,170703.0
2018-09-06 10:30:00,71.56,71.76,71.47,71.62,172840.0,53.1817,53.3303,53.1148,53.2263,172840.0
2018-09-06 11:00:00,71.61,71.9,71.49,71.75,182325.0,53.2188,53.4343,53.1296,53.3229,182325.0
2018-09-06 11:30:00,71.75,71.96,71.62,71.95,138429.0,53.3229,53.4789,53.2263,53.4715,138429.0
2018-09-06 12:00:00,71.97,72.08,71.88,72.0,166659.0,53.4864,53.5681,53.4195,53.5087,166659.0
2018-09-06 12:30:00,71.99,72.02,71.93,71.99,102727.0,53.5012,53.5235,53.4566,53.5012,102727.0
2018-09-06 13:00:00,71.99,72.15,71.99,72.13,92306.0,53.5012,53.6201,53.5012,53.6053,92306.0
2018-09-06 13:30:00,72.14,72.28,72.12,72.26,123899.0,53.6127,53.7167,53.5978,53.7019,123899.0
2018-09-06 14:00:00,72.27,72.37,72.16,72.37,116513.0,53.7093,53.7836,53.6276,53.7836,116513.0
2018-09-06 14:30:00,72.37,72.44,72.33,72.4,129756.0,53.7836,53.8357,53.7539,53.8059,129756.0
2018-09-06 15:00:00,72.39,72.55,72.37,72.47,132125.0,53.7985,53.9174,53.7836,53.858,132125.0
2018-09-06 15:30:00,72.45,72.46,72.21,72.23,444572.0,53.8431,53.8505,53.6647,53.6796,444572.0
2018-09-07 09:30:00,71.72,71.94,71.1,71.18,149798.0,53.3006,53.4641,52.8398,52.8993,149798.0
2018-09-07 10:00:00,71.19,71.49,71.03,71.34,97914.0,52.9067,53.1296,52.7878,53.0182,97914.0
2018-09-07 10:30:00,71.36,71.53,71.22,71.45,189687.0,53.033,53.1594,52.929,53.0999,189687.0
2018-09-07 11:00:00,71.45,71.67,71.36,71.65,172516.0,53.0999,53.2634,53.033,53.2485,172516.0
2018-09-07 11:30:00,71.65,71.75,71.54,71.58,96595.0,53.2485,53.3229,53.1668,53.1965,96595.0
2018-09-07 12:00:00,71.58,71.7,71.46,71.64,100833.0,53.1965,53.2857,53.1073,53.2411,100833.0
2018-09-07 12:30:00,71.64,71.71,71.55,71.59,80240.0,53.2411,53.2931,53.1742,53.204,80240.0
2018-09-07 13:00:00,71.6,71.68,71.44,71.44,77146.0,53.2114,53.2708,53.0925,53.0925,77146.0
2018-09-07 13:30:00,71.46,71.49,71.39,71.48,53606.0,53.1073,53.1296,53.0553,53.1222,53606.0
2018-09-07 14:00:00,71.48,71.5,71.34,71.41,96379.0,53.1222,53.1371,53.0182,53.0702,96379.0
2018-09-07 14:30:00,71.42,71.48,71.35,71.39,72038.0,53.0776,53.1222,53.0256,53.0553,72038.0
2018-09-07 15:00:00,71.39,71.43,71.31,71.38,62189.0,53.0553,53.085,52.9959,53.0479,62189.0
2018-09-07 15:30:00,71.37,71.59,71.33,71.47,285849.0,53.0405,53.204,53.0107,53.1148,285849.0
2018-09-10 09:30:00,71.75,72.37,71.68,72.06,161548.0,53.3229,53.7836,53.2708,53.5533,161548.0
2018-09-10 10:00:00,72.05,72.23,71.99,72.02,99868.0,53.5458,53.6796,53.5012,53.5235,99868.0
2018-09-10 10:30:00,72.02,72.04,71.92,71.92,54961.0,53.5235,53.5384,53.4492,53.4492,54961.0
2018-09-10 11:00:00,71.93,72.03,71.8,71.94,68432.0,53.4566,53.531,53.36,53.4641,68432.0
2018-09-10 11:30:00,71.94,71.98,71.75,71.94,81698.0,53.4641,53.4938,53.3229,53.4641,81698.0
2018-09-10 12:00:00,71.94,72.04,71.85,71.92,73473.0,53.4641,53.5384,53.3972,53.4492,73473.0
2018-09-10 12:30:00,71.92,72.05,71.83,72.05,56325.0,53.4492,53.5458,53.3823,53.5458,56325.0
2018-09-10 13:00:00,72.05,72.16,72.04,72.14,80735.0,53.5458,53.6276,53.5384,53.6127,80735.0
2018-09-10 13:30:00,72.14,72.26,72.09,72.26,85078.0,53.6127,53.7019,53.5755,53.7019,85078.0
2018-09-10 14:00:00,72.26,72.31,72.18,72.2,66800.0,53.7019,53.739,53.6424,53.6573,66800.0
2018-09-10 14:30:00,72.21,72.25,72.17,72.22,73406.0,53.6647,53.6945,53.635,53.6722,73406.0
2018-09-10 15:00:00,72.22,72.29,72.19,72.23,120777.0,53.6722,53.7242,53.6499,53.6796,120777.0
2018-09-10 15:30:00,72.23,72.3,72.13,72.28,312182.0,53.6796,53.7316,53.6053,53.7167,312182.0
2018-09-11 09:30:00,72.24,72.52,71.88,72.09,185354.0,53.687,53.8951,53.4195,53.5755,185354.0
2018-09-11 10:00:00,72.11,72.16,71.97,72.02,271470.0,53.5904,53.6276,53.4864,53.5235,271470.0
2018-09-11 10:30:00,72.01,72.11,71.95,72.09,142366.0,53.5161,53.5904,53.4715,53.5755,142366.0
2018-09-11 11:00:00,72.1,72.3,72.1,72.11,150573.0,53.583,53.7316,53.583,53.5904,150573.0
2018-09-11 11:30:00,72.11,72.12,71.98,72.02,94314.0,53.5904,53.5978,53.4938,53.5235,94314.0
2018-09-11 12:00:00,72.02,72.09,71.91,71.93,108817.0,53.5235,53.5755,53.4418,53.4566,108817.0
2018-09-11 12:30:00,71.93,71.95,71.81,71.82,74719.0,53.4566,53.4715,53.3675,53.3749,74719.0
2018-09-11 13:00:00,71.82,71.89,71.74,71.83,57718.0,53.3749,53.4269,53.3154,53.3823,57718.0
2018-09-11 13:30:00,71.83,71.86,71.75,71.76,58210.0,53.3823,53.4046,53.3229,53.3303,58210.0
2018-09-11 14:00:00,71.76,71.9,71.76,71.9,71452.0,53.3303,53.4343,53.3303,53.4343,71452.0
2018-09-11 14:30:00,71.89,71.96,71.85,71.94,78011.0,53.4269,53.4789,53.3972,53.4641,78011.0
2018-09-11 15:00:00,71.94,71.99,71.87,71.88,113054.0,53.4641,53.5012,53.412,53.4195,113054.0
2018-09-11 15:30:00,71.88,71.88,71.59,71.61,561675.0,53.4195,53.4195,53.204,53.2188,561675.0
2018-09-12 09:30:00,71.54,71.78,71.37,71.59,129145.0,53.1668,53.3452,53.0405,53.204,129145.0
2018-09-12 10:00:00,71.59,71.97,71.59,71.95,114143.0,53.204,53.4864,53.204,53.4715,114143.0
2018-09-12 10:30:00,71.95,72.25,71.9,71.99,118058.0,53.4715,53.6945,53.4343,53.5012,118058.0
2018-09-12 11:00:00,72.01,72.01,71.46,71.48,146722.0,53.5161,53.5161,53.1073,53.1222,146722.0
2018-09-12 11:30:00,71.5,71.71,71.42,71.63,175641.0,53.1371,53.2931,53.0776,53.2337,175641.0
2018-09-12 12:00:00,71.63,71.63,71.37,71.41,92947.0,53.2337,53.2337,53.0405,53.0702,92947.0
2018-09-12 12:30:00,71.41,71.48,71.4,71.47,45176.0,53.0702,53.1222,53.0628,53.1148,45176.0
2018-09-12 13:00:00,71.48,71.54,71.47,71.49,38428.0,53.1222,53.1668,53.1148,53.1296,38428.0
2018-09-12 13:30:00,71.5,71.6,71.45,71.6,36690.0,53.1371,53.2114,53.0999,53.2114,36690.0
2018-09-12 14:00:00,71.59,71.63,71.52,71.52,86549.0,53.204,53.2337,53.1519,53.1519,86549.0
2018-09-12 14:30:00,71.52,71.64,71.49,71.61,49994.0,53.1519,53.2411,53.1296,53.2188,49994.0
2018-09-12 15:00:00,71.62,71.65,71.59,71.59,81042.0,53.2263,53.2485,53.204,53.204,81042.0
2018-09-12 15:30:00,71.6,71.68,71.53,71.57,226333.0,53.2114,53.2708,53.1594,53.1891,226333.0
2018-09-13 09:30:00,71.65,71.84,71.36,71.52,167513.0,53.2485,53.3898,53.033,53.1519,167513.0
2018-09-13 10:00:00,71.53,71.7,71.38,71.65,128508.0,53.1594,53.2857,53.0479,53.2485,128508.0
2018-09-13 10:30:00,71.67,71.73,71.48,71.58,82524.0,53.2634,53.308,53.1222,53.1965,82524.0
2018-09-13 11:00:00,71.58,71.83,71.5,71.74,248862.0,53.1965,53.3823,53.1371,53.3154,248862.0
2018-09-13 11:30:00,71.73,71.75,71.59,71.74,127984.0,53.308,53.3229,53.204,53.3154,127984.0
2018-09-13 12:00:00,71.74,71.98,71.72,71.96,103161.0,53.3154,53.4938,53.3006,53.4789,103161.0
2018-09-13 12:30:00,71.97,72.03,71.91,72.02,161823.0,53.4864,53.531,53.4418,53.5235,161823.0
2018-09-13 13:00:00,72.03,72.1,71.99,72.07,69217.0,53.531,53.583,53.5012,53.5607,69217.0
2018-09-13 13:30:00,72.07,72.11,71.99,72.03,90231.0,53.5607,53.5904,53.5012,53.531,90231.0
2018-09-13 14:00:00,72.02,72.04,71.96,72.0,108640.0,53.5235,53.5384,53.4789,53.5087,108640.0
2018-09-13 14:30:00,71.99,72.26,71.99,72.21,149729.0,53.5012,53.7019,53.5012,53.6647,149729.0
2018-09-13 15:00:00,72.19,72.22,72.14,72.19,115280.0,53.6499,53.6722,53.6127,53.6499,115280.0
2018-09-13 15:30:00,72.19,72.24,72.11,72.17,321394.0,53.6499,53.687,53.5904,53.635,321394.0
2018-09-14 09:30:00,71.84,72.12,71.4,71.46,111185.0,53.3898,53.5978,53.0628,53.1073,111185.0
2018-09-14 10:00:00,71.45,71.47,71.18,71.37,120513.0,53.0999,53.1148,52.8993,53.0405,120513.0
2018-09-14 10:30:00,71.38,71.62,71.3,71.57,88419.0,53.0479,53.2263,52.9884,53.1891,88419.0
2018-09-14 11:00:00,71.59,71.65,71.51,71.53,88316.0,53.204,53.2485,53.1445,53.1594,88316.0
2018-09-14 11:30:00,71.51,71.56,71.44,71.51,83054.0,53.1445,53.1817,53.0925,53.1445,83054.0
2018-09-14 12:00:00,71.51,71.59,71.41,71.49,91136.0,53.1445,53.204,53.0702,53.1296,91136.0
2018-09-14 12:30:00,71.5,71.52,71.41,71.44,49891.0,53.1371,53.1519,53.0702,53.0925,49891.0
2018-09-14 13:00:00,71.45,71.63,71.44,71.63,132793.0,53.0999,53.2337,53.0925,53.2337,132793.0
2018-09-14 13:30:00,71.62,71.66,71.56,71.59,57137.0,53.2263,53.256,53.1817,53.204,57137.0
2018-09-14 14:00:00,71.6,71.66,71.49,71.55,75684.0,53.2114,53.256,53.1296,53.1742,75684.0
2018-09-14 14:30:00,71.55,71.66,71.52,71.64,94090.0,53.1742,53.256,53.1519,53.2411,94090.0
2018-09-14 15:00:00,71.65,71.72,71.63,71.7,128156.0,53.2485,53.3006,53.2337,53.2857,128156.0
2018-09-14 15:30:00,71.7,71.94,71.68,71.87,401895.0,53.2857,53.4641,53.2708,53.412,401895.0
2018-09-17 09:30:00,71.81,71.9,71.5,71.76,197258.0,53.3675,53.4343,53.1371,53.3303,197258.0
2018-09-17 10:00:00,71.76,71.98,71.66,71.69,191479.0,53.3303,53.4938,53.256,53.2783,191479.0
2018-09-17 10:30:00,71.69,71.75,71.42,71.49,49172.0,53.2783,53.3229,53.0776,53.1296,49172.0
2018-09-17 11:00:00,71.5,71.61,71.38,71.51,95487.0,53.1371,53.2188,53.0479,53.1445,95487.0
2018-09-17 11:30:00,71.52,71.65,71.46,71.56,44209.0,53.1519,53.2485,53.1073,53.1817,44209.0
2018-09-17 12:00:00,71.56,71.66,71.54,71.65,39794.0,53.1817,53.256,53.1668,53.2485,39794.0
2018-09-17 12:30:00,71.66,71.67,71.4,71.46,67141.0,53.256,53.2634,53.0628,53.1073,67141.0
2018-09-17 13:00:00,71.44,71.65,71.43,71.64,112345.0,53.0925,53.2485,53.085,53.2411,112345.0
2018-09-17 13:30:00,71.65,71.75,71.55,71.61,206507.0,53.2485,53.3229,53.1742,53.2188,206507.0
2018-09-17 14:00:00,71.61,71.69,71.57,71.65,59256.0,53.2188,53.2783,53.1891,53.2485,59256.0
2018-09-17 14:30:00,71.67,71.73,71.61,71.73,62997.0,53.2634,53.308,53.2188,53.308,62997.0
2018-09-17 15:00:00,71.72,71.94,71.69,71.93,243925.0,53.3006,53.4641,53.2783,53.4566,243925.0
2018-09-17 15:30:00,71.94,72.16,71.92,71.99,358511.0,53.4641,53.6276,53.4492,53.5012,358511.0
2018-09-18 09:30:00,72.12,72.29,71.73,71.81,257720.0,53.5978,53.7242,53.308,53.3675,257720.0
2018-09-18 10:00:00,71.83,71.9,71.54,71.71,197348.0,53.3823,53.4343,53.1668,53.2931,197348.0
2018-09-18 10:30:00,71.7,71.82,71.63,71.77,157846.0,53.2857,53.3749,53.2337,53.3377,157846.0
2018-09-18 11:00:00,71.78,72.01,71.75,71.85,118253.0,53.3452,53.5161,53.3229,53.3972,118253.0
2018-09-18 11:30:00,71.85,71.89,71.71,71.79,51014.0,53.3972,53.4269,53.2931,53.3526,51014.0
2018-09-18 12:00:00,71.79,71.82,71.75,71.78,43972.0,53.3526,53.3749,53.3229,53.3452,43972.0
2018-09-18 12:30:00,71.78,71.82,71.71,71.77,55364.0,53.3452,53.3749,53.2931,53.3377,55364.0
2018-09-18 13:00:00,71.77,71.91,71.74,71.88,59374.0,53.3377,53.4418,53.3154,53.4195,59374.0
2018-09-18 13:30:00,71.88,71.91,71.8,71.83,78666.0,53.4195,53.4418,53.36,53.3823,78666.0
2018-09-18 14:00:00,71.83,71.86,71.8,71.86,67738.0,53.3823,53.4046,53.36,53.4046,67738.0
2018-09-18 14:30:00,71.86,71.96,71.85,71.96,86366.0,53.4046,53.4789,53.3972,53.4789,86366.0
2018-09-18 15:00:00,71.95,72.1,71.95,72.02,138224.0,53.4715,53.583,53.4715,53.5235,138224.0
2018-09-18 15:30:00,72.02,72.02,71.9,71.92,310203.0,53.5235,53.5235,53.4343,53.4492,310203.0
2018-09-19 09:30:00,72.45,72.45,71.54,71.71,172705.0,53.8431,53.8431,53.1668,53.2931,172705.0
2018-09-19 10:00:00,71.7,71.72,71.44,71.63,215171.0,53.2857,53.3006,53.0925,53.2337,215171.0
2018-09-19 10:30:00,71.66,71.7,71.22,71.22,108377.0,53.256,53.2857,52.929,52.929,108377.0
2018-09-19 11:00:00,71.21,71.43,70.99,71.02,173056.0,52.9216,53.085,52.7581,52.7803,173056.0
2018-09-19 11:30:00,71.0,71.08,70.88,70.99,189689.0,52.7655,52.8249,52.6763,52.7581,189689.0
2018-09-19 12:00:00,71.0,71.1,70.96,71.0,131381.0,52.7655,52.8398,52.7358,52.7655,131381.0
2018-09-19 12:30:00,70.99,71.01,70.9,70.9,64151.0,52.7581,52.7729,52.6912,52.6912,64151.0
2018-09-19 13:00:00,70.9,70.92,70.62,70.68,64103.0,52.6912,52.706,52.4831,52.5277,64103.0
2018-09-19 13:30:00,70.68,70.74,70.5,70.5,87323.0,52.5277,52.5723,52.3939,52.3939,87323.0
2018-09-19 14:00:00,70.5,70.55,70.45,70.48,107934.0,52.3939,52.4311,52.3567,52.379,107934.0
2018-09-19 14:30:00,70.48,70.54,70.37,70.53,178625.0,52.379,52.4236,52.2973,52.4162,178625.0
2018-09-19 15:00:00,70.54,70.79,70.52,70.69,168839.0,52.4236,52.6094,52.4088,52.5351,168839.0
2018-09-19 15:30:00,70.69,70.73,70.55,70.63,495112.0,52.5351,52.5648,52.4311,52.4905,495112.0
2018-09-20 09:30:00,70.38,70.48,69.39,69.83,614818.0,52.3047,52.379,51.569,51.896,614818.0
2018-09-20 10:00:00,69.82,69.9,69.23,69.86,700770.0,51.8885,51.948,51.4501,51.9183,700770.0
2018-09-20 10:30:00,69.88,70.08,69.75,70.05,333271.0,51.9331,52.0818,51.8365,52.0595,333271.0
2018-09-20 11:00:00,70.06,70.28,69.89,70.26,351696.0,52.0669,52.2304,51.9406,52.2155,351696.0
2018-09-20 11:30:00,70.25,70.25,69.89,70.09,192173.0,52.2081,52.2081,51.9406,52.0892,192173.0
2018-09-20 12:00:00,70.09,70.2,70.04,70.14,109335.0,52.0892,52.1709,52.052,52.1264,109335.0
2018-09-20 12:30:00,70.14,70.22,70.1,70.13,143879.0,52.1264,52.1858,52.0966,52.1189,143879.0
2018-09-20 13:00:00,70.14,70.23,70.08,70.21,151546.0,52.1264,52.1932,52.0818,52.1784,151546.0
2018-09-20 13:30:00,70.2,70.26,70.09,70.09,123875.0,52.1709,52.2155,52.0892,52.0892,123875.0
2018-09-20 14:00:00,70.09,70.32,70.09,70.1,225197.0,52.0892,52.2601,52.0892,52.0966,225197.0
2018-09-20 14:30:00,70.1,70.3,70.02,70.26,183461.0,52.0966,52.2453,52.0372,52.2155,183461.0
2018-09-20 15:00:00,70.25,70.39,70.23,70.39,158598.0,52.2081,52.3121,52.1932,52.3121,158598.0
2018-09-20 15:30:00,70.39,70.47,70.29,70.32,509286.0,52.3121,52.3716,52.2378,52.2601,509286.0
2018-09-21 09:30:00,70.5,70.58,70.05,70.48,1910247.0,52.3939,52.4534,52.0595,52.379,1910247.0
2018-09-21 10:00:00,70.49,70.79,70.46,70.78,196524.0,52.3865,52.6094,52.3642,52.602,196524.0
2018-09-21 10:30:00,70.79,70.95,70.68,70.88,135922.0,52.6094,52.7283,52.5277,52.6763,135922.0
2018-09-21 11:00:00,70.87,70.9,70.57,70.66,127314.0,52.6689,52.6912,52.4459,52.5128,127314.0
2018-09-21 11:30:00,70.66,70.7,70.5,70.68,96857.0,52.5128,52.5425,52.3939,52.5277,96857.0
2018-09-21 12:00:00,70.69,70.82,70.66,70.8,98015.0,52.5351,52.6317,52.5128,52.6168,98015.0
2018-09-21 12:30:00,70.8,70.89,70.78,70.79,71902.0,52.6168,52.6837,52.602,52.6094,71902.0
2018-09-21 13:00:00,70.8,70.89,70.78,70.87,60555.0,52.6168,52.6837,52.602,52.6689,60555.0
2018-09-21 13:30:00,70.86,70.92,70.8,70.91,70650.0,52.6614,52.706,52.6168,52.6986,70650.0
2018-09-21 14:00:00,70.89,71.0,70.89,70.95,95293.0,52.6837,52.7655,52.6837,52.7283,95293.0
2018-09-21 14:30:00,70.95,71.01,70.91,70.92,95877.0,52.7283,52.7729,52.6986,52.706,95877.0
2018-09-21 15:00:00,70.92,71.04,70.91,71.03,140185.0,52.706,52.7952,52.6986,52.7878,140185.0
2018-09-21 15:30:00,71.02,71.07,70.78,70.85,478628.0,52.7803,52.8175,52.602,52.654,478628.0
2018-09-24 09:30:00,70.71,70.96,70.48,70.6,116910.0,52.55,52.7358,52.379,52.4682,116910.0
2018-09-24 10:00:00,70.59,70.76,70.57,70.6,93183.0,52.4608,52.5871,52.4459,52.4682,93183.0
2018-09-24 10:30:00,70.57,70.62,70.33,70.36,119046.0,52.4459,52.4831,52.2676,52.2899,119046.0
2018-09-24 11:00:00,70.36,70.57,70.19,70.24,60219.0,52.2899,52.4459,52.1635,52.2007,60219.0
2018-09-24 11:30:00,70.23,70.26,70.12,70.12,56912.0,52.1932,52.2155,52.1115,52.1115,56912.0
2018-09-24 12:00:00,70.12,70.26,70.12,70.25,68024.0,52.1115,52.2155,52.1115,52.2081,68024.0
2018-09-24 12:30:00,70.24,70.28,70.14,70.23,75354.0,52.2007,52.2304,52.1264,52.1932,75354.0
2018-09-24 13:00:00,70.23,70.24,70.07,70.17,90513.0,52.1932,52.2007,52.0743,52.1486,90513.0
2018-09-24 13:30:00,70.17,70.24,70.05,70.08,90086.0,52.1486,52.2007,52.0595,52.0818,90086.0
2018-09-24 14:00:00,70.09,70.18,70.03,70.16,102992.0,52.0892,52.1561,52.0446,52.1412,102992.0
2018-09-24 14:30:00,70.16,70.25,70.13,70.25,81314.0,52.1412,52.2081,52.1189,52.2081,81314.0
2018-09-24 15:00:00,70.25,70.31,70.21,70.28,121039.0,52.2081,52.2527,52.1784,52.2304,121039.0
2018-09-24 15:30:00,70.28,70.28,70.08,70.08,290042.0,52.2304,52.2304,52.0818,52.0818,290042.0
2018-09-25 09:30:00,70.16,70.31,69.87,69.9,265862.0,52.1412,52.2527,51.9257,51.948,265862.0
2018-09-25 10:00:00,69.92,70.07,69.89,70.05,173183.0,51.9629,52.0743,51.9406,52.0595,173183.0
2018-09-25 10:30:00,70.05,70.17,69.95,70.17,157642.0,52.0595,52.1486,51.9851,52.1486,157642.0
2018-09-25 11:00:00,70.17,70.2,69.89,69.92,150491.0,52.1486,52.1709,51.9406,51.9629,150491.0
2018-09-25 11:30:00,69.93,69.94,69.7,69.77,153686.0,51.9703,51.9777,51.7994,51.8514,153686.0
2018-09-25 12:00:00,69.78,69.78,69.52,69.56,96843.0,51.8588,51.8588,51.6656,51.6953,96843.0
2018-09-25 12:30:00,69.55,69.63,69.52,69.59,96845.0,51.6879,51.7473,51.6656,51.7176,96845.0
2018-09-25 13:00:00,69.59,69.73,69.57,69.71,103356.0,51.7176,51.8217,51.7027,51.8068,103356.0
2018-09-25 13:30:00,69.72,69.89,69.67,69.89,97802.0,51.8142,51.9406,51.7771,51.9406,97802.0
2018-09-25 14:00:00,69.89,69.91,69.79,69.82,152978.0,51.9406,51.9554,51.8662,51.8885,152978.0
2018-09-25 14:30:00,69.8,69.81,69.61,69.61,117022.0,51.8737,51.8811,51.7325,51.7325,117022.0
2018-09-25 15:00:00,69.62,69.64,69.49,69.52,186846.0,51.7399,51.7548,51.6433,51.6656,186846.0
2018-09-25 15:30:00,69.52,69.65,69.43,69.57,751314.0,51.6656,51.7622,51.5987,51.7027,751314.0
2018-09-26 09:30:00,69.76,69.85,69.55,69.69,175247.0,51.8439,51.9108,51.6879,51.7919,175247.0
2018-09-26 10:00:00,69.7,70.01,69.63,69.72,177699.0,51.7994,52.0297,51.7473,51.8142,177699.0
2018-09-26 10:30:00,69.74,69.74,69.39,69.42,150697.0,51.8291,51.8291,51.569,51.5913,150697.0
2018-09-26 11:00:00,69.42,69.56,69.41,69.49,88388.0,51.5913,51.6953,51.5838,51.6433,88388.0
2018-09-26 11:30:00,69.48,69.6,69.34,69.35,146987.0,51.6359,51.725,51.5318,51.5392,146987.0
2018-09-26 12:00:00,69.36,69.43,69.31,69.32,115403.0,51.5467,51.5987,51.5095,51.5169,115403.0
2018-09-26 12:30:00,69.32,69.41,69.32,69.34,67479.0,51.5169,51.5838,51.5169,51.5318,67479.0
2018-09-26 13:00:00,69.35,69.39,69.25,69.28,86282.0,51.5392,51.569,51.4649,51.4872,86282.0
2018-09-26 13:30:00,69.28,69.38,69.21,69.24,99890.0,51.4872,51.5615,51.4352,51.4575,99890.0
2018-09-26 14:00:00,69.26,69.56,69.21,69.26,156787.0,51.4724,51.6953,51.4352,51.4724,156787.0
2018-09-26 14:30:00,69.26,69.32,69.03,69.16,162045.0,51.4724,51.5169,51.3014,51.398,162045.0
2018-09-26 15:00:00,69.15,69.24,69.1,69.11,133225.0,51.3906,51.4575,51.3535,51.3609,133225.0
2018-09-26 15:30:00,69.11,69.12,68.72,68.81,566983.0,51.3609,51.3683,51.071,51.1379,566983.0
2018-09-27 09:30:00,68.84,68.91,68.56,68.86,852771.0,51.1602,51.2122,50.9521,51.1751,852771.0
2018-09-27 10:00:00,68.86,69.34,68.78,69.25,379108.0,51.1751,51.5318,51.1156,51.4649,379108.0
2018-09-27 10:30:00,69.25,69.28,69.03,69.08,225726.0,51.4649,51.4872,51.3014,51.3386,225726.0
2018-09-27 11:00:00,69.07,69.14,69.01,69.05,176376.0,51.3312,51.3832,51.2866,51.3163,176376.0
2018-09-27 11:30:00,69.05,69.17,69.01,69.17,202220.0,51.3163,51.4055,51.2866,51.4055,202220.0
2018-09-27 12:00:00,69.18,69.49,69.18,69.38,157886.0,51.4129,51.6433,51.4129,51.5615,157886.0
2018-09-27 12:30:00,69.38,69.4,69.29,69.29,128749.0,51.5615,51.5764,51.4947,51.4947,128749.0
2018-09-27 13:00:00,69.29,69.33,69.21,69.22,111708.0,51.4947,51.5244,51.4352,51.4426,111708.0
2018-09-27 13:30:00,69.22,69.31,69.18,69.22,96057.0,51.4426,51.5095,51.4129,51.4426,96057.0
2018-09-27 14:00:00,69.22,69.27,69.18,69.2,126923.0,51.4426,51.4798,51.4129,51.4278,126923.0
2018-09-27 14:30:00,69.19,69.26,69.12,69.14,104289.0,51.4203,51.4724,51.3683,51.3832,104289.0
2018-09-27 15:00:00,69.13,69.13,68.93,68.98,159540.0,51.3757,51.3757,51.2271,51.2643,159540.0
2018-09-27 15:30:00,68.97,69.15,68.93,69.15,568695.0,51.2568,51.3906,51.2271,51.3906,568695.0
2018-09-28 09:30:00,69.19,69.93,69.14,69.81,414925.0,51.4203,51.9703,51.3832,51.8811,414925.0
2018-09-28 10:00:00,69.8,69.96,69.79,69.94,87853.0,51.8737,51.9926,51.8662,51.9777,87853.0
2018-09-28 10:30:00,69.94,70.16,69.93,70.0,102705.0,51.9777,52.1412,51.9703,52.0223,102705.0
2018-09-28 11:00:00,70.02,70.08,69.8,70.02,83380.0,52.0372,52.0818,51.8737,52.0372,83380.0
2018-09-28 11:30:00,70.02,70.1,70.0,70.08,71356.0,52.0372,52.0966,52.0223,52.0818,71356.0
2018-09-28 12:00:00,70.09,70.15,69.93,70.03,116627.0,52.0892,52.1338,51.9703,52.0446,116627.0
2018-09-28 12:30:00,70.04,70.09,69.99,70.03,116426.0,52.052,52.0892,52.0149,52.0446,116426.0
2018-09-28 13:00:00,70.03,70.1,69.99,70.07,129972.0,52.0446,52.0966,52.0149,52.0743,129972.0
2018-09-28 13:30:00,70.07,70.1,70.02,70.06,73308.0,52.0743,52.0966,52.0372,52.0669,73308.0
2018-09-28 14:00:00,70.05,70.07,69.97,70.03,71667.0,52.0595,52.0743,52.0,52.0446,71667.0
2018-09-28 14:30:00,70.04,70.08,69.98,70.01,73030.0,52.052,52.0818,52.0074,52.0297,73030.0
2018-09-28 15:00:00,70.01,70.21,69.98,70.16,191382.0,52.0297,52.1784,52.0074,52.1412,191382.0
2018-09-28 15:30:00,70.16,70.29,70.07,70.29,447043.0,52.1412,52.2378,52.0743,52.2378,447043.0
2018-10-01 09:30:00,70.12,70.13,69.8,69.99,135951.0,52.1115,52.1189,51.8737,52.0149,135951.0
2018-10-01 10:00:00,70.0,70.25,69.98,70.25,116174.0,52.0223,52.2081,52.0074,52.2081,116174.0
2018-10-01 10:30:00,70.26,70.4,70.18,70.21,120103.0,52.2155,52.3196,52.1561,52.1784,120103.0
2018-10-01 11:00:00,70.21,70.26,70.1,70.1,63117.0,52.1784,52.2155,52.0966,52.0966,63117.0
2018-10-01 11:30:00,70.08,70.22,70.07,70.16,84286.0,52.0818,52.1858,52.0743,52.1412,84286.0
2018-10-01 12:00:00,70.16,70.16,70.0,70.02,51354.0,52.1412,52.1412,52.0223,52.0372,51354.0
2018-10-01 12:30:00,70.0,70.11,69.99,70.09,44091.0,52.0223,52.1041,52.0149,52.0892,44091.0
2018-10-01 13:00:00,70.08,70.13,69.98,70.09,56988.0,52.0818,52.1189,52.0074,52.0892,56988.0
2018-10-01 13:30:00,70.1,70.19,70.06,70.09,60322.0,52.0966,52.1635,52.0669,52.0892,60322.0
2018-10-01 14:00:00,70.09,70.16,70.08,70.12,60224.0,52.0892,52.1412,52.0818,52.1115,60224.0
2018-10-01 14:30:00,70.11,70.16,70.08,70.11,61800.0,52.1041,52.1412,52.0818,52.1041,61800.0
2018-10-01 15:00:00,70.1,70.1,70.01,70.04,62358.0,52.0966,52.0966,52.0297,52.052,62358.0
2018-10-01 15:30:00,70.04,70.13,70.01,70.1,284846.0,52.052,52.1189,52.0297,52.0966,284846.0
2018-10-02 09:30:00,70.35,70.71,70.23,70.53,204014.0,52.2824,52.55,52.1932,52.4162,204014.0
2018-10-02 10:00:00,70.52,70.77,70.51,70.6,140144.0,52.4088,52.5946,52.4013,52.4682,140144.0
2018-10-02 10:30:00,70.59,70.72,70.52,70.61,72793.0,52.4608,52.5574,52.4088,52.4756,72793.0
2018-10-02 11:00:00,70.61,70.7,70.42,70.43,64458.0,52.4756,52.5425,52.3344,52.3419,64458.0
2018-10-02 11:30:00,70.43,70.78,70.43,70.78,81544.0,52.3419,52.602,52.3419,52.602,81544.0
2018-10-02 12:00:00,70.78,70.95,70.78,70.92,59430.0,52.602,52.7283,52.602,52.706,59430.0
2018-10-02 12:30:00,70.93,70.93,70.71,70.81,78115.0,52.7135,52.7135,52.55,52.6243,78115.0
2018-10-02 13:00:00,70.8,70.9,70.76,70.84,55956.0,52.6168,52.6912,52.5871,52.6466,55956.0
2018-10-02 13:30:00,70.84,70.9,70.81,70.86,46338.0,52.6466,52.6912,52.6243,52.6614,46338.0
2018-10-02 14:00:00,70.85,70.92,70.82,70.9,59292.0,52.654,52.706,52.6317,52.6912,59292.0
2018-10-02 14:30:00,70.9,70.95,70.84,70.89,65165.0,52.6912,52.7283,52.6466,52.6837,65165.0
2018-10-02 15:00:00,70.89,70.97,70.85,70.89,100697.0,52.6837,52.7432,52.654,52.6837,100697.0
2018-10-02 15:30:00,70.89,70.99,70.87,70.88,312566.0,52.6837,52.7581,52.6689,52.6763,312566.0
2018-10-03 09:30:00,70.85,71.09,70.78,70.9,154276.0,52.654,52.8324,52.602,52.6912,154276.0
2018-10-03 10:00:00,70.91,71.02,70.8,70.95,100090.0,52.6986,52.7803,52.6168,52.7283,100090.0
2018-10-03 10:30:00,70.96,71.14,70.89,71.09,110938.0,52.7358,52.8695,52.6837,52.8324,110938.0
2018-10-03 11:00:00,71.09,71.12,70.85,70.85,98084.0,52.8324,52.8547,52.654,52.654,98084.0
2018-10-03 11:30:00,70.86,70.88,70.42,70.55,284517.0,52.6614,52.6763,52.3344,52.4311,284517.0
2018-10-03 12:00:00,70.54,70.56,70.32,70.37,196507.0,52.4236,52.4385,52.2601,52.2973,196507.0
2018-10-03 12:30:00,70.37,70.39,70.15,70.19,106618.0,52.2973,52.3121,52.1338,52.1635,106618.0
2018-10-03 13:00:00,70.17,70.4,70.06,70.3,175427.0,52.1486,52.3196,52.0669,52.2453,175427.0
2018-10-03 13:30:00,70.31,70.31,70.14,70.19,83407.0,52.2527,52.2527,52.1264,52.1635,83407.0
2018-10-03 14:00:00,70.18,70.25,70.03,70.03,102284.0,52.1561,52.2081,52.0446,52.0446,102284.0
2018-10-03 14:30:00,70.03,70.03,69.69,70.0,249142.0,52.0446,52.0446,51.7919,52.0223,249142.0
2018-10-03 15:00:00,70.01,70.23,69.97,70.2,131698.0,52.0297,52.1932,52.0,52.1709,131698.0
2018-10-03 15:30:00,70.2,70.3,70.05,70.29,294943.0,52.1709,52.2453,52.0595,52.2378,294943.0
2018-10-04 09:30:00,70.17,70.31,69.62,69.63,267588.0,52.1486,52.2527,51.7399,51.7473,267588.0
2018-10-04 10:00:00,69.63,70.03,69.59,70.01,255390.0,51.7473,52.0446,51.7176,52.0297,255390.0
2018-10-04 10:30:00,70.03,70.4,70.02,70.28,86933.0,52.0446,52.3196,52.0372,52.2304,86933.0
2018-10-04 11:00:00,70.27,70.59,70.14,70.53,95919.0,52.223,52.4608,52.1264,52.4162,95919.0
2018-10-04 11:30:00,70.54,70.7,70.26,70.7,109004.0,52.4236,52.5425,52.2155,52.5425,109004.0
2018-10-04 12:00:00,70.71,70.91,70.67,70.74,95566.0,52.55,52.6986,52.5202,52.5723,95566.0
2018-10-04 12:30:00,70.74,70.88,70.73,70.77,79289.0,52.5723,52.6763,52.5648,52.5946,79289.0
2018-10-04 13:00:00,70.75,70.75,70.58,70.64,68148.0,52.5797,52.5797,52.4534,52.4979,68148.0
2018-10-04 13:30:00,70.63,70.75,70.56,70.64,63797.0,52.4905,52.5797,52.4385,52.4979,63797.0
2018-10-04 14:00:00,70.65,70.7,70.46,70.47,72778.0,52.5054,52.5425,52.3642,52.3716,72778.0
2018-10-04 14:30:00,70.46,70.69,70.45,70.67,141760.0,52.3642,52.5351,52.3567,52.5202,141760.0
2018-10-04 15:00:00,70.67,70.74,70.52,70.53,157677.0,52.5202,52.5723,52.4088,52.4162,157677.0
2018-10-04 15:30:00,70.53,70.71,70.52,70.69,324511.0,52.4162,52.55,52.4088,52.5351,324511.0
2018-10-05 09:30:00,70.71,71.07,70.59,71.0,154631.0,52.55,52.8175,52.4608,52.7655,154631.0
2018-10-05 10:00:00,70.99,71.18,70.95,71.01,115976.0,52.7581,52.8993,52.7283,52.7729,115976.0
2018-10-05 10:30:00,71.02,71.26,70.83,71.2,266935.0,52.7803,52.9587,52.6391,52.9141,266935.0
2018-10-05 11:00:00,71.19,71.68,71.14,71.66,235837.0,52.9067,53.2708,52.8695,53.256,235837.0
2018-10-05 11:30:00,71.66,72.03,71.5,71.82,450982.0,53.256,53.531,53.1371,53.3749,450982.0
2018-10-05 12:00:00,71.84,72.0,71.73,71.92,202369.0,53.3898,53.5087,53.308,53.4492,202369.0
2018-10-05 12:30:00,71.93,71.99,71.71,71.91,274610.0,53.4566,53.5012,53.2931,53.4418,274610.0
2018-10-05 13:00:00,71.91,72.12,71.84,72.05,135452.0,53.4418,53.5978,53.3898,53.5458,135452.0
2018-10-05 13:30:00,72.04,72.15,71.91,71.98,107824.0,53.5384,53.6201,53.4418,53.4938,107824.0
2018-10-05 14:00:00,71.99,72.14,71.92,72.03,135246.0,53.5012,53.6127,53.4492,53.531,135246.0
2018-10-05 14:30:00,72.03,72.13,71.96,72.11,123811.0,53.531,53.6053,53.4789,53.5904,123811.0
2018-10-05 15:00:00,72.12,72.13,71.95,72.1,167097.0,53.5978,53.6053,53.4715,53.583,167097.0
2018-10-05 15:30:00,72.1,72.13,71.84,71.86,425132.0,53.583,53.6053,53.3898,53.4046,425132.0
2018-10-08 09:30:00,72.05,72.57,71.92,72.0,201719.0,53.5458,53.9323,53.4492,53.5087,201719.0
2018-10-08 10:00:00,72.0,72.35,71.98,72.19,284883.0,53.5087,53.7688,53.4938,53.6499,284883.0
2018-10-08 10:30:00,72.21,72.58,72.21,72.48,154294.0,53.6647,53.9397,53.6647,53.8654,154294.0
2018-10-08 11:00:00,72.47,73.07,72.41,73.05,239499.0,53.858,54.3039,53.8134,54.289,239499.0
2018-10-08 11:30:00,73.05,73.26,72.91,73.14,206732.0,54.289,54.4451,54.185,54.3559,206732.0
2018-10-08 12:00:00,73.14,73.35,73.1,73.22,164656.0,54.3559,54.5119,54.3262,54.4153,164656.0
2018-10-08 12:30:00,73.21,73.7,73.12,73.66,291525.0,54.4079,54.7721,54.341,54.7423,291525.0
2018-10-08 13:00:00,73.67,73.68,73.36,73.38,167374.0,54.7498,54.7572,54.5194,54.5342,167374.0
2018-10-08 13:30:00,73.4,73.43,73.27,73.3,175294.0,54.5491,54.5714,54.4525,54.4748,175294.0
2018-10-08 14:00:00,73.31,73.46,73.26,73.4,161981.0,54.4822,54.5937,54.4451,54.5491,161981.0
2018-10-08 14:30:00,73.39,73.4,73.07,73.1,126149.0,54.5417,54.5491,54.3039,54.3262,126149.0
2018-10-08 15:00:00,73.11,73.24,73.0,73.19,159021.0,54.3336,54.4302,54.2518,54.393,159021.0
2018-10-08 15:30:00,73.2,73.21,72.9,73.0,463525.0,54.4005,54.4079,54.1775,54.2518,463525.0
2018-10-09 09:30:00,73.42,73.88,73.06,73.81,296185.0,54.564,54.9058,54.2964,54.8538,296185.0
2018-10-09 10:00:00,73.8,73.8,73.17,73.21,262574.0,54.8464,54.8464,54.3782,54.4079,262574.0
2018-10-09 10:30:00,73.19,73.53,73.01,73.44,233876.0,54.393,54.6457,54.2593,54.5788,233876.0
2018-10-09 11:00:00,73.44,73.63,73.36,73.54,224053.0,54.5788,54.72,54.5194,54.6532,224053.0
2018-10-09 11:30:00,73.53,73.57,73.21,73.38,172977.0,54.6457,54.6754,54.4079,54.5342,172977.0
2018-10-09 12:00:00,73.38,73.39,73.19,73.23,175789.0,54.5342,54.5417,54.393,54.4228,175789.0
2018-10-09 12:30:00,73.26,73.31,73.18,73.23,160486.0,54.4451,54.4822,54.3856,54.4228,160486.0
2018-10-09 13:00:00,73.23,73.23,73.12,73.17,126439.0,54.4228,54.4228,54.341,54.3782,126439.0
2018-10-09 13:30:00,73.18,73.29,73.0,73.29,150958.0,54.3856,54.4674,54.2518,54.4674,150958.0
2018-10-09 14:00:00,73.28,73.4,73.21,73.34,153227.0,54.4599,54.5491,54.4079,54.5045,153227.0
2018-10-09 14:30:00,73.34,73.51,73.28,73.51,158353.0,54.5045,54.6309,54.4599,54.6309,158353.0
2018-10-09 15:00:00,73.5,73.52,73.2,73.26,230025.0,54.6234,54.6383,54.4005,54.4451,230025.0
2018-10-09 15:30:00,73.24,73.41,73.2,73.35,601818.0,54.4302,54.5565,54.4005,54.5119,601818.0
2018-10-10 09:30:00,73.42,73.98,73.29,73.95,184638.0,54.564,54.9801,54.4674,54.9579,184638.0
2018-10-10 10:00:00,73.97,74.05,73.08,73.08,258923.0,54.9727,55.0322,54.3113,54.3113,258923.0
2018-10-10 10:30:00,73.07,73.79,72.96,73.75,123119.0,54.3039,54.8389,54.2221,54.8092,123119.0
2018-10-10 11:00:00,73.74,73.98,73.7,73.73,168154.0,54.8018,54.9801,54.7721,54.7944,168154.0
2018-10-10 11:30:00,73.7,73.85,73.55,73.73,116137.0,54.7721,54.8835,54.6606,54.7944,116137.0
2018-10-10 12:00:00,73.74,74.05,73.74,73.92,165852.0,54.8018,55.0322,54.8018,54.9356,165852.0
2018-10-10 12:30:00,73.93,74.05,73.89,74.0,111636.0,54.943,55.0322,54.9133,54.995,111636.0
2018-10-10 13:00:00,73.97,74.01,73.66,73.82,125336.0,54.9727,55.0024,54.7423,54.8612,125336.0
2018-10-10 13:30:00,73.82,74.0,73.7,73.71,131334.0,54.8612,54.995,54.7721,54.7795,131334.0
2018-10-10 14:00:00,73.7,73.9,73.62,73.78,160076.0,54.7721,54.9207,54.7126,54.8315,160076.0
2018-10-10 14:30:00,73.76,73.89,73.63,73.65,130520.0,54.8166,54.9133,54.72,54.7349,130520.0
2018-10-10 15:00:00,73.63,73.64,73.32,73.61,248730.0,54.72,54.7275,54.4897,54.7052,248730.0
2018-10-10 15:30:00,73.61,73.62,73.1,73.17,652757.0,54.7052,54.7126,54.3262,54.3782,652757.0
2018-10-11 09:30:00,73.49,73.5,72.21,72.31,277490.0,54.616,54.6234,53.6647,53.739,277490.0
2018-10-11 10:00:00,72.31,73.23,72.27,72.86,332165.0,53.739,54.4228,53.7093,54.1478,332165.0
2018-10-11 10:30:00,72.83,73.0,72.53,72.59,279190.0,54.1255,54.2518,53.9025,53.9471,279190.0
2018-10-11 11:00:00,72.61,72.83,72.27,72.34,148337.0,53.962,54.1255,53.7093,53.7613,148337.0
2018-10-11 11:30:00,72.36,72.41,72.02,72.4,154789.0,53.7762,53.8134,53.5235,53.8059,154789.0
2018-10-11 12:00:00,72.41,72.41,72.08,72.37,73376.0,53.8134,53.8134,53.5681,53.7836,73376.0
2018-10-11 12:30:00,72.38,72.46,72.03,72.11,78955.0,53.7911,53.8505,53.531,53.5904,78955.0
2018-10-11 13:00:00,72.11,72.34,72.08,72.24,97727.0,53.5904,53.7613,53.5681,53.687,97727.0
2018-10-11 13:30:00,72.24,72.3,72.11,72.21,138762.0,53.687,53.7316,53.5904,53.6647,138762.0
2018-10-11 14:00:00,72.2,72.33,71.98,72.08,117301.0,53.6573,53.7539,53.4938,53.5681,117301.0
2018-10-11 14:30:00,72.07,72.12,71.59,71.99,187808.0,53.5607,53.5978,53.204,53.5012,187808.0
2018-10-11 15:00:00,71.97,72.46,71.93,72.25,187086.0,53.4864,53.8505,53.4566,53.6945,187086.0
2018-10-11 15:30:00,72.24,72.27,71.76,71.78,505574.0,53.687,53.7093,53.3303,53.3452,505574.0
2018-10-12 09:30:00,71.65,72.0,71.22,71.54,230063.0,53.2485,53.5087,52.929,53.1668,230063.0
2018-10-12 10:00:00,71.52,71.76,71.26,71.28,218799.0,53.1519,53.3303,52.9587,52.9736,218799.0
2018-10-12 10:30:00,71.29,71.41,71.02,71.26,209763.0,52.981,53.0702,52.7803,52.9587,209763.0
2018-10-12 11:00:00,71.23,71.35,71.11,71.14,105896.0,52.9364,53.0256,52.8472,52.8695,105896.0
2018-10-12 11:30:00,71.13,71.41,71.05,71.27,139434.0,52.8621,53.0702,52.8026,52.9661,139434.0
2018-10-12 12:00:00,71.26,71.37,70.9,70.95,154682.0,52.9587,53.0405,52.6912,52.7283,154682.0
2018-10-12 12:30:00,70.94,71.08,70.79,70.83,144633.0,52.7209,52.8249,52.6094,52.6391,144633.0
2018-10-12 13:00:00,70.83,71.38,70.78,71.16,112708.0,52.6391,53.0479,52.602,52.8844,112708.0
2018-10-12 13:30:00,71.13,71.25,70.87,71.18,97395.0,52.8621,52.9513,52.6689,52.8993,97395.0
2018-10-12 14:00:00,71.17,71.23,70.96,71.06,135490.0,52.8918,52.9364,52.7358,52.8101,135490.0
2018-10-12 14:30:00,71.07,71.29,70.95,71.29,104660.0,52.8175,52.981,52.7283,52.981,104660.0
2018-10-12 15:00:00,71.29,71.51,71.17,71.45,197710.0,52.981,53.1445,52.8918,53.0999,197710.0
2018-10-12 15:30:00,71.45,71.61,71.33,71.37,445499.0,53.0999,53.2188,53.0107,53.0405,445499.0
2018-10-15 09:30:00,71.31,71.58,71.01,71.26,285622.0,52.9959,53.1965,52.7729,52.9587,285622.0
2018-10-15 10:00:00,71.25,71.69,71.25,71.38,199913.0,52.9513,53.2783,52.9513,53.0479,199913.0
2018-10-15 10:30:00,71.36,71.85,71.35,71.81,94814.0,53.033,53.3972,53.0256,53.3675,94814.0
2018-10-15 11:00:00,71.8,71.8,71.42,71.64,169875.0,53.36,53.36,53.0776,53.2411,169875.0
2018-10-15 11:30:00,71.66,71.75,71.49,71.5,111277.0,53.256,53.3229,53.1296,53.1371,111277.0
2018-10-15 12:00:00,71.5,71.57,71.38,71.52,96447.0,53.1371,53.1891,53.0479,53.1519,96447.0
2018-10-15 12:30:00,71.53,71.61,71.45,71.54,84934.0,53.1594,53.2188,53.0999,53.1668,84934.0
2018-10-15 13:00:00,71.53,71.7,71.53,71.67,82045.0,53.1594,53.2857,53.1594,53.2634,82045.0
2018-10-15 13:30:00,71.67,71.79,71.5,71.71,171200.0,53.2634,53.3526,53.1371,53.2931,171200.0
2018-10-15 14:00:00,71.71,71.75,71.58,71.72,93146.0,53.2931,53.3229,53.1965,53.3006,93146.0
2018-10-15 14:30:00,71.72,71.89,71.69,71.76,113424.0,53.3006,53.4269,53.2783,53.3303,113424.0
2018-10-15 15:00:00,71.76,71.77,71.56,71.63,287896.0,53.3303,53.3377,53.1817,53.2337,287896.0
2018-10-15 15:30:00,71.62,71.9,71.6,71.6,578852.0,53.2263,53.4343,53.2114,53.2114,578852.0
2018-10-16 09:30:00,71.52,71.97,71.5,71.75,171949.0,53.1519,53.4864,53.1371,53.3229,171949.0
2018-10-16 10:00:00,71.76,72.27,71.71,72.25,113912.0,53.3303,53.7093,53.2931,53.6945,113912.0
2018-10-16 10:30:00,72.26,72.55,72.2,72.45,188699.0,53.7019,53.9174,53.6573,53.8431,188699.0
2018-10-16 11:00:00,72.45,72.48,72.22,72.26,97666.0,53.8431,53.8654,53.6722,53.7019,97666.0
2018-10-16 11:30:00,72.25,72.46,72.2,72.41,70757.0,53.6945,53.8505,53.6573,53.8134,70757.0
2018-10-16 12:00:00,72.42,72.46,72.23,72.28,79601.0,53.8208,53.8505,53.6796,53.7167,79601.0
2018-10-16 12:30:00,72.27,72.38,72.25,72.32,55239.0,53.7093,53.7911,53.6945,53.7465,55239.0
2018-10-16 13:00:00,72.32,72.36,72.25,72.3,49106.0,53.7465,53.7762,53.6945,53.7316,49106.0
2018-10-16 13:30:00,72.29,72.46,72.28,72.41,56424.0,53.7242,53.8505,53.7167,53.8134,56424.0
2018-10-16 14:00:00,72.42,72.53,72.37,72.5,79704.0,53.8208,53.9025,53.7836,53.8802,79704.0
2018-10-16 14:30:00,72.52,72.63,72.38,72.38,94584.0,53.8951,53.9769,53.7911,53.7911,94584.0
2018-10-16 15:00:00,72.38,72.4,72.21,72.21,106157.0,53.7911,53.8059,53.6647,53.6647,106157.0
2018-10-16 15:30:00,72.19,72.46,72.08,72.28,432440.0,53.6499,53.8505,53.5681,53.7167,432440.0
2018-10-17 09:30:00,72.14,72.56,71.98,72.06,119640.0,53.6127,53.9248,53.4938,53.5533,119640.0
2018-10-17 10:00:00,72.01,72.15,71.86,71.97,74318.0,53.5161,53.6201,53.4046,53.4864,74318.0
2018-10-17 10:30:00,71.98,72.03,71.69,71.86,98556.0,53.4938,53.531,53.2783,53.4046,98556.0
2018-10-17 11:00:00,71.86,72.01,71.8,71.99,83529.0,53.4046,53.5161,53.36,53.5012,83529.0
2018-10-17 11:30:00,72.02,72.27,72.01,72.26,84426.0,53.5235,53.7093,53.5161,53.7019,84426.0
2018-10-17 12:00:00,72.27,72.34,72.09,72.33,111978.0,53.7093,53.7613,53.5755,53.7539,111978.0
2018-10-17 12:30:00,72.32,72.33,72.11,72.21,51995.0,53.7465,53.7539,53.5904,53.6647,51995.0
2018-10-17 13:00:00,72.2,72.28,72.17,72.28,56323.0,53.6573,53.7167,53.635,53.7167,56323.0
2018-10-17 13:30:00,72.29,72.35,72.2,72.3,74131.0,53.7242,53.7688,53.6573,53.7316,74131.0
2018-10-17 14:00:00,72.3,72.3,72.13,72.21,82160.0,53.7316,53.7316,53.6053,53.6647,82160.0
2018-10-17 14:30:00,72.21,72.45,72.19,72.41,112988.0,53.6647,53.8431,53.6499,53.8134,112988.0
2018-10-17 15:00:00,72.4,72.4,72.15,72.25,155603.0,53.8059,53.8059,53.6201,53.6945,155603.0
2018-10-17 15:30:00,72.26,72.38,72.05,72.29,385578.0,53.7019,53.7911,53.5458,53.7242,385578.0
2018-10-18 09:30:00,72.28,72.55,72.16,72.45,169193.0,53.7167,53.9174,53.6276,53.8431,169193.0
2018-10-18 10:00:00,72.38,72.52,72.24,72.3,153966.0,53.7911,53.8951,53.687,53.7316,153966.0
2018-10-18 10:30:00,72.29,72.68,72.29,72.64,131823.0,53.7242,54.014,53.7242,53.9843,131823.0
2018-10-18 11:00:00,72.66,72.79,72.62,72.71,153860.0,53.9992,54.0958,53.9694,54.0363,153860.0
2018-10-18 11:30:00,72.69,72.72,72.37,72.39,135441.0,54.0215,54.0437,53.7836,53.7985,135441.0
2018-10-18 12:00:00,72.39,72.5,72.32,72.41,46715.0,53.7985,53.8802,53.7465,53.8134,46715.0
2018-10-18 12:30:00,72.44,72.53,72.34,72.43,42836.0,53.8357,53.9025,53.7613,53.8282,42836.0
2018-10-18 13:00:00,72.42,72.43,72.14,72.17,54974.0,53.8208,53.8282,53.6127,53.635,54974.0
2018-10-18 13:30:00,72.17,72.2,71.96,72.03,93476.0,53.635,53.6573,53.4789,53.531,93476.0
2018-10-18 14:00:00,72.01,72.32,71.99,72.23,92453.0,53.5161,53.7465,53.5012,53.6796,92453.0
2018-10-18 14:30:00,72.24,72.38,72.16,72.2,87651.0,53.687,53.7911,53.6276,53.6573,87651.0
2018-10-18 15:00:00,72.2,72.48,72.12,72.43,115359.0,53.6573,53.8654,53.5978,53.8282,115359.0
2018-10-18 15:30:00,72.42,72.49,72.19,72.26,394192.0,53.8208,53.8728,53.6499,53.7019,394192.0
2018-10-19 09:30:00,72.17,72.91,72.17,72.78,317299.0,53.635,54.185,53.635,54.0883,317299.0
2018-10-19 10:00:00,72.77,73.25,72.76,73.18,367542.0,54.0809,54.4376,54.0735,54.3856,367542.0
2018-10-19 10:30:00,73.18,73.5,73.16,73.4,214593.0,54.3856,54.6234,54.3707,54.5491,214593.0
2018-10-19 11:00:00,73.4,73.46,73.19,73.44,220165.0,54.5491,54.5937,54.393,54.5788,220165.0
2018-10-19 11:30:00,73.43,73.85,73.32,73.81,394026.0,54.5714,54.8835,54.4897,54.8538,394026.0
2018-10-19 12:00:00,73.81,73.99,73.76,73.88,309014.0,54.8538,54.9876,54.8166,54.9058,309014.0
2018-10-19 12:30:00,73.87,73.95,73.64,73.7,189282.0,54.8984,54.9579,54.7275,54.7721,189282.0
2018-10-19 13:00:00,73.71,73.76,73.54,73.75,202699.0,54.7795,54.8166,54.6532,54.8092,202699.0
2018-10-19 13:30:00,73.75,73.76,73.4,73.54,118100.0,54.8092,54.8166,54.5491,54.6532,118100.0
2018-10-19 14:00:00,73.53,73.61,73.32,73.53,121549.0,54.6457,54.7052,54.4897,54.6457,121549.0
2018-10-19 14:30:00,73.54,73.66,73.44,73.51,209502.0,54.6532,54.7423,54.5788,54.6309,209502.0
2018-10-19 15:00:00,73.52,73.58,73.34,73.58,195844.0,54.6383,54.6829,54.5045,54.6829,195844.0
2018-10-19 15:30:00,73.58,73.7,73.48,73.5,561294.0,54.6829,54.7721,54.6086,54.6234,561294.0
2018-10-22 09:30:00,73.78,73.9,73.11,73.61,285335.0,54.8315,54.9207,54.3336,54.7052,285335.0
2018-10-22 10:00:00,73.61,73.61,73.29,73.42,187812.0,54.7052,54.7052,54.4674,54.564,187812.0
2018-10-22 10:30:00,73.4,73.47,73.19,73.26,155835.0,54.5491,54.6011,54.393,54.4451,155835.0
2018-10-22 11:00:00,73.27,73.35,73.05,73.05,119225.0,54.4525,54.5119,54.289,54.289,119225.0
2018-10-22 11:30:00,73.04,73.19,72.93,73.18,130549.0,54.2816,54.393,54.1998,54.3856,130549.0
2018-10-22 12:00:00,73.18,73.26,73.02,73.04,84405.0,54.3856,54.4451,54.2667,54.2816,84405.0
2018-10-22 12:30:00,73.05,73.13,72.87,73.07,93906.0,54.289,54.3484,54.1552,54.3039,93906.0
2018-10-22 13:00:00,73.07,73.31,73.07,73.16,125038.0,54.3039,54.4822,54.3039,54.3707,125038.0
2018-10-22 13:30:00,73.15,73.35,73.14,73.27,171183.0,54.3633,54.5119,54.3559,54.4525,171183.0
2018-10-22 14:00:00,73.28,73.49,73.19,73.19,233444.0,54.4599,54.616,54.393,54.393,233444.0
2018-10-22 14:30:00,73.19,73.48,73.15,73.34,274819.0,54.393,54.6086,54.3633,54.5045,274819.0
2018-10-22 15:00:00,73.34,73.47,73.2,73.38,237140.0,54.5045,54.6011,54.4005,54.5342,237140.0
2018-10-22 15:30:00,73.38,73.41,73.16,73.26,538423.0,54.5342,54.5565,54.3707,54.4451,538423.0
2018-10-23 09:30:00,73.46,73.99,73.32,73.38,310770.0,54.5937,54.9876,54.4897,54.5342,310770.0
2018-10-23 10:00:00,73.37,73.81,73.37,73.62,184325.0,54.5268,54.8538,54.5268,54.7126,184325.0
2018-10-23 10:30:00,73.6,73.61,73.29,73.31,121496.0,54.6977,54.7052,54.4674,54.4822,121496.0
2018-10-23 11:00:00,73.3,73.32,72.84,73.01,168454.0,54.4748,54.4897,54.1329,54.2593,168454.0
2018-10-23 11:30:00,73.0,73.08,72.79,72.79,115150.0,54.2518,54.3113,54.0958,54.0958,115150.0
2018-10-23 12:00:00,72.79,73.05,72.79,72.94,122615.0,54.0958,54.289,54.0958,54.2072,122615.0
2018-10-23 12:30:00,72.94,72.98,72.81,72.94,72539.0,54.2072,54.237,54.1106,54.2072,72539.0
2018-10-23 13:00:00,72.93,73.31,72.93,73.26,104147.0,54.1998,54.4822,54.1998,54.4451,104147.0
2018-10-23 13:30:00,73.26,73.34,73.14,73.17,103955.0,54.4451,54.5045,54.3559,54.3782,103955.0
2018-10-23 14:00:00,73.17,73.44,73.17,73.31,105914.0,54.3782,54.5788,54.3782,54.4822,105914.0
2018-10-23 14:30:00,73.31,73.51,73.31,73.34,81173.0,54.4822,54.6309,54.4822,54.5045,81173.0
2018-10-23 15:00:00,73.33,73.44,73.21,73.22,115052.0,54.4971,54.5788,54.4079,54.4153,115052.0
2018-10-23 15:30:00,73.21,73.24,72.87,72.91,477120.0,54.4079,54.4302,54.1552,54.185,477120.0
2018-10-24 09:30:00,73.21,73.26,72.88,73.19,194789.0,54.4079,54.4451,54.1627,54.393,194789.0
2018-10-24 10:00:00,73.19,73.64,73.15,73.51,189083.0,54.393,54.7275,54.3633,54.6309,189083.0
2018-10-24 10:30:00,73.53,73.78,73.49,73.66,118395.0,54.6457,54.8315,54.616,54.7423,118395.0
2018-10-24 11:00:00,73.65,73.97,73.45,73.91,165034.0,54.7349,54.9727,54.5863,54.9281,165034.0
2018-10-24 11:30:00,73.91,74.05,73.85,74.03,165637.0,54.9281,55.0322,54.8835,55.0173,165637.0
2018-10-24 12:00:00,74.02,74.37,73.94,74.36,230850.0,55.0099,55.27,54.9504,55.2626,230850.0
2018-10-24 12:30:00,74.36,74.47,74.29,74.44,141280.0,55.2626,55.3443,55.2105,55.322,141280.0
2018-10-24 13:00:00,74.45,74.45,74.06,74.08,89102.0,55.3294,55.3294,55.0396,55.0545,89102.0
2018-10-24 13:30:00,74.09,74.41,74.03,74.32,106640.0,55.0619,55.2997,55.0173,55.2328,106640.0
2018-10-24 14:00:00,74.3,74.53,74.21,74.49,155168.0,55.218,55.3889,55.1511,55.3592,155168.0
2018-10-24 14:30:00,74.5,74.62,74.34,74.43,183843.0,55.3666,55.4558,55.2477,55.3146,183843.0
2018-10-24 15:00:00,74.43,74.48,74.24,74.37,199229.0,55.3146,55.3517,55.1734,55.27,199229.0
2018-10-24 15:30:00,74.37,74.65,74.19,74.19,595465.0,55.27,55.4781,55.1362,55.1362,595465.0
2018-10-25 09:30:00,74.06,74.11,72.93,73.14,255259.0,55.0396,55.0768,54.1998,54.3559,255259.0
2018-10-25 10:00:00,73.12,73.53,72.9,73.39,161152.0,54.341,54.6457,54.1775,54.5417,161152.0
2018-10-25 10:30:00,73.38,73.47,72.9,72.94,166530.0,54.5342,54.6011,54.1775,54.2072,166530.0
2018-10-25 11:00:00,72.92,73.31,72.86,73.16,193582.0,54.1924,54.4822,54.1478,54.3707,193582.0
2018-10-25 11:30:00,73.16,73.19,72.86,72.86,119621.0,54.3707,54.393,54.1478,54.1478,119621.0
2018-10-25 12:00:00,72.85,73.08,72.82,73.06,105126.0,54.1404,54.3113,54.1181,54.2964,105126.0
2018-10-25 12:30:00,73.08,73.15,72.97,73.09,80938.0,54.3113,54.3633,54.2295,54.3187,80938.0
2018-10-25 13:00:00,73.08,73.12,72.85,72.94,72236.0,54.3113,54.341,54.1404,54.2072,72236.0
2018-10-25 13:30:00,72.94,73.03,72.59,72.62,84662.0,54.2072,54.2741,53.9471,53.9694,84662.0
2018-10-25 14:00:00,72.61,72.87,72.61,72.82,109619.0,53.962,54.1552,53.962,54.1181,109619.0
2018-10-25 14:30:00,72.82,72.99,72.78,72.9,106459.0,54.1181,54.2444,54.0883,54.1775,106459.0
2018-10-25 15:00:00,72.9,72.95,72.7,72.73,166690.0,54.1775,54.2147,54.0289,54.0512,166690.0
2018-10-25 15:30:00,72.73,72.79,72.49,72.78,440841.0,54.0512,54.0958,53.8728,54.0883,440841.0
2018-10-26 09:30:00,73.09,73.58,71.99,72.12,245452.0,54.3187,54.6829,53.5012,53.5978,245452.0
2018-10-26 10:00:00,72.12,72.51,71.87,72.36,196436.0,53.5978,53.8877,53.412,53.7762,196436.0
2018-10-26 10:30:00,72.34,72.34,71.84,71.85,133709.0,53.7613,53.7613,53.3898,53.3972,133709.0
2018-10-26 11:00:00,71.84,72.01,71.57,71.74,214643.0,53.3898,53.5161,53.1891,53.3154,214643.0
2018-10-26 11:30:00,71.77,71.99,71.68,71.73,157322.0,53.3377,53.5012,53.2708,53.308,157322.0
2018-10-26 12:00:00,71.7,71.92,71.65,71.83,133054.0,53.2857,53.4492,53.2485,53.3823,133054.0
2018-10-26 12:30:00,71.83,72.03,71.78,71.9,149844.0,53.3823,53.531,53.3452,53.4343,149844.0
2018-10-26 13:00:00,71.9,72.16,71.83,72.15,198905.0,53.4343,53.6276,53.3823,53.6201,198905.0
2018-10-26 13:30:00,72.14,72.3,72.03,72.3,162919.0,53.6127,53.7316,53.531,53.7316,162919.0
2018-10-26 14:00:00,72.29,72.33,71.74,71.82,132780.0,53.7242,53.7539,53.3154,53.3749,132780.0
2018-10-26 14:30:00,71.82,71.99,71.3,71.36,162876.0,53.3749,53.5012,52.9884,53.033,162876.0
2018-10-26 15:00:00,71.34,71.59,71.0,71.55,430269.0,53.0182,53.204,52.7655,53.1742,430269.0
2018-10-26 15:30:00,71.55,72.0,71.3,71.67,730647.0,53.1742,53.5087,52.9884,53.2634,730647.0
2018-10-29 09:30:00,71.85,72.43,71.68,72.32,172789.0,53.3972,53.8282,53.2708,53.7465,172789.0
2018-10-29 10:00:00,72.34,72.58,72.29,72.52,146156.0,53.7613,53.9397,53.7242,53.8951,146156.0
2018-10-29 10:30:00,72.51,72.54,71.96,72.06,177028.0,53.8877,53.91,53.4789,53.5533,177028.0
2018-10-29 11:00:00,72.07,72.37,71.82,72.28,282591.0,53.5607,53.7836,53.3749,53.7167,282591.0
2018-10-29 11:30:00,72.28,72.33,71.98,72.01,141168.0,53.7167,53.7539,53.4938,53.5161,141168.0
2018-10-29 12:00:00,72.01,72.36,71.96,72.33,134030.0,53.5161,53.7762,53.4789,53.7539,134030.0
2018-10-29 12:30:00,72.35,72.4,72.16,72.32,164814.0,53.7688,53.8059,53.6276,53.7465,164814.0
2018-10-29 13:00:00,72.32,72.6,72.22,72.53,230042.0,53.7465,53.9546,53.6722,53.9025,230042.0
2018-10-29 13:30:00,72.54,72.79,72.47,72.51,296119.0,53.91,54.0958,53.858,53.8877,296119.0
2018-10-29 14:00:00,72.5,72.54,72.26,72.37,146532.0,53.8802,53.91,53.7019,53.7836,146532.0
2018-10-29 14:30:00,72.37,72.65,72.32,72.42,152799.0,53.7836,53.9917,53.7465,53.8208,152799.0
2018-10-29 15:00:00,72.43,72.43,72.11,72.32,213595.0,53.8282,53.8282,53.5904,53.7465,213595.0
2018-10-29 15:30:00,72.32,72.36,71.9,72.21,574059.0,53.7465,53.7762,53.4343,53.6647,574059.0
2018-10-30 09:30:00,72.51,72.94,72.36,72.77,245197.0,53.8877,54.2072,53.7762,54.0809,245197.0
2018-10-30 10:00:00,72.72,72.85,72.33,72.57,259162.0,54.0437,54.1404,53.7539,53.9323,259162.0
2018-10-30 10:30:00,72.58,72.59,72.04,72.3,191593.0,53.9397,53.9471,53.5384,53.7316,191593.0
2018-10-30 11:00:00,72.28,72.49,72.24,72.47,134406.0,53.7167,53.8728,53.687,53.858,134406.0
2018-10-30 11:30:00,72.47,72.57,72.23,72.31,129482.0,53.858,53.9323,53.6796,53.739,129482.0
2018-10-30 12:00:00,72.3,72.3,71.85,71.96,135628.0,53.7316,53.7316,53.3972,53.4789,135628.0
2018-10-30 12:30:00,71.95,71.98,71.72,71.89,133644.0,53.4715,53.4938,53.3006,53.4269,133644.0
2018-10-30 13:00:00,71.9,72.26,71.9,72.18,144627.0,53.4343,53.7019,53.4343,53.6424,144627.0
2018-10-30 13:30:00,72.18,72.44,72.07,72.42,163331.0,53.6424,53.8357,53.5607,53.8208,163331.0
2018-10-30 14:00:00,72.43,72.46,72.2,72.34,136524.0,53.8282,53.8505,53.6573,53.7613,136524.0
2018-10-30 14:30:00,72.33,72.63,72.28,72.54,183701.0,53.7539,53.9769,53.7167,53.91,183701.0
2018-10-30 15:00:00,72.55,72.74,72.38,72.68,221333.0,53.9174,54.0586,53.7911,54.014,221333.0
2018-10-30 15:30:00,72.69,72.85,72.54,72.84,557106.0,54.0215,54.1404,53.91,54.1329,557106.0
2018-10-31 09:30:00,72.39,72.61,71.56,72.16,362909.0,53.7985,53.962,53.1817,53.6276,362909.0
2018-10-31 10:00:00,72.14,72.16,71.58,71.88,169498.0,53.6127,53.6276,53.1965,53.4195,169498.0
2018-10-31 10:30:00,71.85,72.11,71.59,71.95,149249.0,53.3972,53.5904,53.204,53.4715,149249.0
2018-10-31 11:00:00,71.95,72.14,71.77,71.87,110765.0,53.4715,53.6127,53.3377,53.412,110765.0
2018-10-31 11:30:00,71.86,72.18,71.83,72.09,127885.0,53.4046,53.6424,53.3823,53.5755,127885.0
2018-10-31 12:00:00,72.09,72.22,71.99,72.02,129807.0,53.5755,53.6722,53.5012,53.5235,129807.0
2018-10-31 12:30:00,72.01,72.04,71.85,72.04,105329.0,53.5161,53.5384,53.3972,53.5384,105329.0
2018-10-31 13:00:00,72.06,72.21,71.98,72.19,82394.0,53.5533,53.6647,53.4938,53.6499,82394.0
2018-10-31 13:30:00,72.18,72.35,72.12,72.23,88608.0,53.6424,53.7688,53.5978,53.6796,88608.0
2018-10-31 14:00:00,72.23,72.3,72.08,72.24,110420.0,53.6796,53.7316,53.5681,53.687,110420.0
2018-10-31 14:30:00,72.25,72.29,72.0,72.02,156036.0,53.6945,53.7242,53.5087,53.5235,156036.0
2018-10-31 15:00:00,72.01,72.05,71.77,71.82,236345.0,53.5161,53.5458,53.3377,53.3749,236345.0
2018-10-31 15:30:00,71.82,71.83,71.31,71.43,704745.0,53.3749,53.3823,52.9959,53.085,704745.0
2018-11-01 09:30:00,71.81,72.44,71.58,71.62,396406.0,53.3675,53.8357,53.1965,53.2263,396406.0
2018-11-01 10:00:00,71.56,71.97,71.22,71.67,275060.0,53.1817,53.4864,52.929,53.2634,275060.0
2018-11-01 10:30:00,71.7,71.88,71.47,71.54,143399.0,53.2857,53.4195,53.1148,53.1668,143399.0
2018-11-01 11:00:00,71.57,71.6,71.4,71.43,142563.0,53.1891,53.2114,53.0628,53.085,142563.0
2018-11-01 11:30:00,71.42,71.64,71.11,71.25,207718.0,53.0776,53.2411,52.8472,52.9513,207718.0
2018-11-01 12:00:00,71.25,71.42,71.0,71.08,173827.0,52.9513,53.0776,52.7655,52.8249,173827.0
2018-11-01 12:30:00,71.08,71.19,70.82,70.95,199922.0,52.8249,52.9067,52.6317,52.7283,199922.0
2018-11-01 13:00:00,70.94,70.96,70.6,70.61,226798.0,52.7209,52.7358,52.4682,52.4756,226798.0
2018-11-01 13:30:00,70.61,70.62,70.11,70.15,369751.0,52.4756,52.4831,52.1041,52.1338,369751.0
2018-11-01 14:00:00,70.14,70.5,70.05,70.15,271354.0,52.1264,52.3939,52.0595,52.1338,271354.0
2018-11-01 14:30:00,70.16,70.33,69.98,70.29,336163.0,52.1412,52.2676,52.0074,52.2378,336163.0
2018-11-01 15:00:00,70.28,70.41,70.06,70.31,354234.0,52.2304,52.327,52.0669,52.2527,354234.0
2018-11-01 15:30:00,70.31,70.43,70.15,70.32,986840.0,52.2527,52.3419,52.1338,52.2601,986840.0
2018-11-02 09:30:00,70.4,70.65,69.11,69.46,323227.0,52.3196,52.5054,51.3609,51.621,323227.0
2018-11-02 10:00:00,69.49,69.7,69.24,69.49,299429.0,51.6433,51.7994,51.4575,51.6433,299429.0
2018-11-02 10:30:00,69.47,69.53,68.7,69.25,273550.0,51.6284,51.673,51.0562,51.4649,273550.0
2018-11-02 11:00:00,69.25,69.53,69.07,69.22,212399.0,51.4649,51.673,51.3312,51.4426,212399.0
2018-11-02 11:30:00,69.22,69.23,68.83,68.93,237731.0,51.4426,51.4501,51.1528,51.2271,237731.0
2018-11-02 12:00:00,68.95,69.31,68.85,69.14,126137.0,51.242,51.5095,51.1677,51.3832,126137.0
2018-11-02 12:30:00,69.12,69.32,69.0,69.09,163908.0,51.3683,51.5169,51.2791,51.346,163908.0
2018-11-02 13:00:00,69.09,69.35,69.04,69.32,152987.0,51.346,51.5392,51.3089,51.5169,152987.0
2018-11-02 13:30:00,69.32,69.46,69.23,69.43,135969.0,51.5169,51.621,51.4501,51.5987,135969.0
2018-11-02 14:00:00,69.44,69.85,69.26,69.82,196821.0,51.6061,51.9108,51.4724,51.8885,196821.0
2018-11-02 14:30:00,69.84,69.84,69.52,69.59,196975.0,51.9034,51.9034,51.6656,51.7176,196975.0
2018-11-02 15:00:00,69.6,69.94,69.5,69.84,412003.0,51.725,51.9777,51.6507,51.9034,412003.0
2018-11-02 15:30:00,69.84,69.91,69.66,69.88,742575.0,51.9034,51.9554,51.7696,51.9331,742575.0
2018-11-05 09:30:00,70.0,70.21,69.7,69.95,363051.0,52.0223,52.1784,51.7994,51.9851,363051.0
2018-11-05 10:00:00,69.93,70.16,69.81,70.01,225110.0,51.9703,52.1412,51.8811,52.0297,225110.0
2018-11-05 10:30:00,70.02,70.22,69.97,70.1,173038.0,52.0372,52.1858,52.0,52.0966,173038.0
2018-11-05 11:00:00,70.1,70.52,70.02,70.48,254334.0,52.0966,52.4088,52.0372,52.379,254334.0
2018-11-05 11:30:00,70.48,70.68,70.39,70.57,182035.0,52.379,52.5277,52.3121,52.4459,182035.0
2018-11-05 12:00:00,70.58,70.73,70.49,70.65,104685.0,52.4534,52.5648,52.3865,52.5054,104685.0
2018-11-05 12:30:00,70.65,70.69,70.46,70.5,123574.0,52.5054,52.5351,52.3642,52.3939,123574.0
2018-11-05 13:00:00,70.51,70.56,70.24,70.3,117134.0,52.4013,52.4385,52.2007,52.2453,117134.0
2018-11-05 13:30:00,70.32,70.39,70.12,70.21,108680.0,52.2601,52.3121,52.1115,52.1784,108680.0
2018-11-05 14:00:00,70.22,70.22,69.98,70.07,145218.0,52.1858,52.1858,52.0074,52.0743,145218.0
2018-11-05 14:30:00,70.07,70.15,70.02,70.13,185015.0,52.0743,52.1338,52.0372,52.1189,185015.0
2018-11-05 15:00:00,70.14,70.17,70.02,70.08,134026.0,52.1264,52.1486,52.0372,52.0818,134026.0
2018-11-05 15:30:00,70.07,70.23,69.99,70.22,434300.0,52.0743,52.1932,52.0149,52.1858,434300.0
2018-11-06 09:30:00,70.35,70.43,70.1,70.17,151749.0,52.2824,52.3419,52.0966,52.1486,151749.0
2018-11-06 10:00:00,70.16,70.29,70.03,70.1,135360.0,52.1412,52.2378,52.0446,52.0966,135360.0
2018-11-06 10:30:00,70.1,70.2,70.01,70.12,129394.0,52.0966,52.1709,52.0297,52.1115,129394.0
2018-11-06 11:00:00,70.12,70.32,70.08,70.32,170167.0,52.1115,52.2601,52.0818,52.2601,170167.0
2018-11-06 11:30:00,70.32,70.38,70.22,70.32,83643.0,52.2601,52.3047,52.1858,52.2601,83643.0
2018-11-06 12:00:00,70.31,70.39,70.24,70.37,68361.0,52.2527,52.3121,52.2007,52.2973,68361.0
2018-11-06 12:30:00,70.37,70.44,70.34,70.42,84304.0,52.2973,52.3493,52.275,52.3344,84304.0
2018-11-06 13:00:00,70.42,70.48,70.33,70.43,67154.0,52.3344,52.379,52.2676,52.3419,67154.0
2018-11-06 13:30:00,70.43,70.58,70.36,70.57,66945.0,52.3419,52.4534,52.2899,52.4459,66945.0
2018-11-06 14:00:00,70.58,70.61,70.42,70.43,99183.0,52.4534,52.4756,52.3344,52.3419,99183.0
2018-11-06 14:30:00,70.42,70.48,70.33,70.42,96263.0,52.3344,52.379,52.2676,52.3344,96263.0
2018-11-06 15:00:00,70.43,70.51,70.37,70.37,156481.0,52.3419,52.4013,52.2973,52.2973,156481.0
2018-11-06 15:30:00,70.38,70.79,70.3,70.65,440545.0,52.3047,52.6094,52.2453,52.5054,440545.0
2018-11-07 09:30:00,70.89,71.05,70.75,70.87,228722.0,52.6837,52.8026,52.5797,52.6689,228722.0
2018-11-07 10:00:00,70.88,70.94,70.43,70.78,171238.0,52.6763,52.7209,52.3419,52.602,171238.0
2018-11-07 10:30:00,70.78,70.78,70.58,70.69,191268.0,52.602,52.602,52.4534,52.5351,191268.0
2018-11-07 11:00:00,70.69,71.06,70.69,70.84,162229.0,52.5351,52.8101,52.5351,52.6466,162229.0
2018-11-07 11:30:00,70.83,70.98,70.77,70.88,119401.0,52.6391,52.7506,52.5946,52.6763,119401.0
2018-11-07 12:00:00,70.89,71.06,70.82,70.84,111841.0,52.6837,52.8101,52.6317,52.6466,111841.0
2018-11-07 12:30:00,70.83,70.88,70.71,70.84,93411.0,52.6391,52.6763,52.55,52.6466,93411.0
2018-11-07 13:00:00,70.84,70.87,70.72,70.81,81303.0,52.6466,52.6689,52.5574,52.6243,81303.0
2018-11-07 13:30:00,70.82,70.83,70.64,70.82,102644.0,52.6317,52.6391,52.4979,52.6317,102644.0
2018-11-07 14:00:00,70.83,71.08,70.82,70.96,86895.0,52.6391,52.8249,52.6317,52.7358,86895.0
2018-11-07 14:30:00,70.96,71.03,70.83,70.99,91254.0,52.7358,52.7878,52.6391,52.7581,91254.0
2018-11-07 15:00:00,71.01,71.08,70.89,71.07,139990.0,52.7729,52.8249,52.6837,52.8175,139990.0
2018-11-07 15:30:00,71.06,71.26,71.0,71.17,455235.0,52.8101,52.9587,52.7655,52.8918,455235.0
2018-11-08 09:30:00,71.28,71.62,70.81,70.9,137856.0,52.9736,53.2263,52.6243,52.6912,137856.0
2018-11-08 10:00:00,70.88,70.92,70.48,70.53,104785.0,52.6763,52.706,52.379,52.4162,104785.0
2018-11-08 10:30:00,70.53,70.76,70.32,70.72,100309.0,52.4162,52.5871,52.2601,52.5574,100309.0
2018-11-08 11:00:00,70.7,70.71,70.42,70.45,116307.0,52.5425,52.55,52.3344,52.3567,116307.0
2018-11-08 11:30:00,70.45,70.58,70.34,70.48,64148.0,52.3567,52.4534,52.275,52.379,64148.0
2018-11-08 12:00:00,70.49,70.6,70.48,70.52,45611.0,52.3865,52.4682,52.379,52.4088,45611.0
2018-11-08 12:30:00,70.53,70.69,70.52,70.64,78835.0,52.4162,52.5351,52.4088,52.4979,78835.0
2018-11-08 13:00:00,70.64,70.73,70.57,70.7,87507.0,52.4979,52.5648,52.4459,52.5425,87507.0
2018-11-08 13:30:00,70.71,70.82,70.7,70.78,61591.0,52.55,52.6317,52.5425,52.602,61591.0
2018-11-08 14:00:00,70.77,70.94,70.7,70.72,107108.0,52.5946,52.7209,52.5425,52.5574,107108.0
2018-11-08 14:30:00,70.71,71.03,70.68,71.0,141049.0,52.55,52.7878,52.5277,52.7655,141049.0
2018-11-08 15:00:00,70.99,71.2,70.95,71.12,155484.0,52.7581,52.9141,52.7283,52.8547,155484.0
2018-11-08 15:30:00,71.12,71.24,70.93,71.23,354540.0,52.8547,52.9438,52.7135,52.9364,354540.0
2018-11-09 09:30:00,71.26,71.92,71.11,71.85,144153.0,52.9587,53.4492,52.8472,53.3972,144153.0
2018-11-09 10:00:00,71.87,71.99,71.66,71.94,199991.0,53.412,53.5012,53.256,53.4641,199991.0
2018-11-09 10:30:00,71.94,72.15,71.85,72.09,148976.0,53.4641,53.6201,53.3972,53.5755,148976.0
2018-11-09 11:00:00,72.13,72.44,72.11,72.2,138319.0,53.6053,53.8357,53.5904,53.6573,138319.0
2018-11-09 11:30:00,72.21,72.37,72.14,72.37,139375.0,53.6647,53.7836,53.6127,53.7836,139375.0
2018-11-09 12:00:00,72.36,72.44,72.11,72.12,194457.0,53.7762,53.8357,53.5904,53.5978,194457.0
2018-11-09 12:30:00,72.12,72.36,72.12,72.15,153037.0,53.5978,53.7762,53.5978,53.6201,153037.0
2018-11-09 13:00:00,72.15,72.16,71.97,72.12,142275.0,53.6201,53.6276,53.4864,53.5978,142275.0
2018-11-09 13:30:00,72.12,72.19,72.03,72.05,73444.0,53.5978,53.6499,53.531,53.5458,73444.0
2018-11-09 14:00:00,72.04,72.1,71.91,71.92,93659.0,53.5384,53.583,53.4418,53.4492,93659.0
2018-11-09 14:30:00,71.92,72.18,71.9,72.1,108943.0,53.4492,53.6424,53.4343,53.583,108943.0
2018-11-09 15:00:00,72.11,72.28,72.02,72.25,122644.0,53.5904,53.7167,53.5235,53.6945,122644.0
2018-11-09 15:30:00,72.25,72.42,72.2,72.28,325400.0,53.6945,53.8208,53.6573,53.7167,325400.0
2018-11-12 09:30:00,72.29,73.46,72.29,73.42,427740.0,53.7242,54.5937,53.7242,54.564,427740.0
2018-11-12 10:00:00,73.42,74.05,73.31,74.03,482501.0,54.564,55.0322,54.4822,55.0173,482501.0
2018-11-12 10:30:00,74.02,74.27,73.86,74.07,312225.0,55.0099,55.1957,54.891,55.047,312225.0
2018-11-12 11:00:00,74.09,74.27,73.72,73.81,272915.0,55.0619,55.1957,54.7869,54.8538,272915.0
2018-11-12 11:30:00,73.81,74.11,73.69,73.89,171679.0,54.8538,55.0768,54.7646,54.9133,171679.0
2018-11-12 12:00:00,73.88,73.93,73.76,73.89,76624.0,54.9058,54.943,54.8166,54.9133,76624.0
2018-11-12 12:30:00,73.88,74.06,73.81,73.83,91760.0,54.9058,55.0396,54.8538,54.8687,91760.0
2018-11-12 13:00:00,73.83,73.93,73.73,73.84,72589.0,54.8687,54.943,54.7944,54.8761,72589.0
2018-11-12 13:30:00,73.82,73.87,73.62,73.72,72528.0,54.8612,54.8984,54.7126,54.7869,72528.0
2018-11-12 14:00:00,73.71,73.81,73.64,73.81,144850.0,54.7795,54.8538,54.7275,54.8538,144850.0
2018-11-12 14:30:00,73.8,73.94,73.65,73.87,150334.0,54.8464,54.9504,54.7349,54.8984,150334.0
2018-11-12 15:00:00,73.87,74.08,73.83,74.04,251684.0,54.8984,55.0545,54.8687,55.0247,251684.0
2018-11-12 15:30:00,74.04,74.04,73.26,73.43,436828.0,55.0247,55.0247,54.4451,54.5714,436828.0
2018-11-13 09:30:00,73.42,73.74,72.95,73.74,165436.0,54.564,54.8018,54.2147,54.8018,165436.0
2018-11-13 10:00:00,73.73,73.77,73.26,73.27,120754.0,54.7944,54.8241,54.4451,54.4525,120754.0
2018-11-13 10:30:00,73.28,73.48,73.12,73.17,103447.0,54.4599,54.6086,54.341,54.3782,103447.0
2018-11-13 11:00:00,73.17,73.38,73.01,73.25,123169.0,54.3782,54.5342,54.2593,54.4376,123169.0
2018-11-13 11:30:00,73.24,73.5,73.21,73.46,77680.0,54.4302,54.6234,54.4079,54.5937,77680.0
2018-11-13 12:00:00,73.48,73.57,73.13,73.3,103134.0,54.6086,54.6754,54.3484,54.4748,103134.0
2018-11-13 12:30:00,73.3,73.41,73.19,73.22,77647.0,54.4748,54.5565,54.393,54.4153,77647.0
2018-11-13 13:00:00,73.22,73.31,73.13,73.3,124391.0,54.4153,54.4822,54.3484,54.4748,124391.0
2018-11-13 13:30:00,73.3,73.63,73.29,73.63,112479.0,54.4748,54.72,54.4674,54.72,112479.0
2018-11-13 14:00:00,73.64,73.82,73.58,73.77,166292.0,54.7275,54.8612,54.6829,54.8241,166292.0
2018-11-13 14:30:00,73.77,74.0,73.71,73.9,160363.0,54.8241,54.995,54.7795,54.9207,160363.0
2018-11-13 15:00:00,73.9,73.99,73.72,73.86,207972.0,54.9207,54.9876,54.7869,54.891,207972.0
2018-11-13 15:30:00,73.86,74.17,73.75,74.02,608376.0,54.891,55.1214,54.8092,55.0099,608376.0
2018-11-14 09:30:00,73.72,73.77,73.26,73.73,226676.0,54.7869,54.8241,54.4451,54.7944,226676.0
2018-11-14 10:00:00,73.71,74.05,73.64,73.77,247407.0,54.7795,55.0322,54.7275,54.8241,247407.0
2018-11-14 10:30:00,73.78,74.01,73.71,73.88,235858.0,54.8315,55.0024,54.7795,54.9058,235858.0
2018-11-14 11:00:00,73.89,73.9,73.57,73.84,155575.0,54.9133,54.9207,54.6754,54.8761,155575.0
2018-11-14 11:30:00,73.84,73.9,73.61,73.85,183147.0,54.8761,54.9207,54.7052,54.8835,183147.0
2018-11-14 12:00:00,73.87,74.41,73.84,74.38,461918.0,54.8984,55.2997,54.8761,55.2774,461918.0
2018-11-14 12:30:00,74.38,74.65,74.35,74.49,476502.0,55.2774,55.4781,55.2551,55.3592,476502.0
2018-11-14 13:00:00,74.48,74.48,74.18,74.24,166509.0,55.3517,55.3517,55.1288,55.1734,166509.0
2018-11-14 13:30:00,74.23,74.32,74.08,74.16,174029.0,55.1659,55.2328,55.0545,55.1139,174029.0
2018-11-14 14:00:00,74.16,74.23,73.96,74.23,179880.0,55.1139,55.1659,54.9653,55.1659,179880.0
2018-11-14 14:30:00,74.23,74.28,74.09,74.28,185085.0,55.1659,55.2031,55.0619,55.2031,185085.0
2018-11-14 15:00:00,74.28,74.33,74.03,74.12,207821.0,55.2031,55.2403,55.0173,55.0842,207821.0
2018-11-14 15:30:00,74.11,74.14,73.59,73.66,679835.0,55.0768,55.0991,54.6903,54.7423,679835.0
2018-11-15 09:30:00,73.19,73.3,72.43,72.95,380624.0,54.393,54.4748,53.8282,54.2147,380624.0
2018-11-15 10:00:00,72.93,73.58,72.9,73.46,259325.0,54.1998,54.6829,54.1775,54.5937,259325.0
2018-11-15 10:30:00,73.46,73.59,73.09,73.3,411094.0,54.5937,54.6903,54.3187,54.4748,411094.0
2018-11-15 11:00:00,73.33,73.42,73.13,73.33,244996.0,54.4971,54.564,54.3484,54.4971,244996.0
2018-11-15 11:30:00,73.34,73.39,73.11,73.35,212902.0,54.5045,54.5417,54.3336,54.5119,212902.0
2018-11-15 12:00:00,73.34,73.42,73.2,73.3,200119.0,54.5045,54.564,54.4005,54.4748,200119.0
2018-11-15 12:30:00,73.3,73.35,73.06,73.06,109104.0,54.4748,54.5119,54.2964,54.2964,109104.0
2018-11-15 13:00:00,73.07,73.45,73.06,73.41,132175.0,54.3039,54.5863,54.2964,54.5565,132175.0
2018-11-15 13:30:00,73.42,73.49,73.25,73.38,384376.0,54.564,54.616,54.4376,54.5342,384376.0
2018-11-15 14:00:00,73.38,73.44,73.2,73.41,173259.0,54.5342,54.5788,54.4005,54.5565,173259.0
2018-11-15 14:30:00,73.41,73.59,73.33,73.39,198850.0,54.5565,54.6903,54.4971,54.5417,198850.0
2018-11-15 15:00:00,73.39,73.45,73.21,73.28,269656.0,54.5417,54.5863,54.4079,54.4599,269656.0
2018-11-15 15:30:00,73.28,73.49,73.28,73.45,638591.0,54.4599,54.616,54.4599,54.5863,638591.0
2018-11-16 09:30:00,74.11,74.33,73.4,73.41,404627.0,55.0768,55.2403,54.5491,54.5565,404627.0
2018-11-16 10:00:00,73.4,73.8,73.28,73.44,293040.0,54.5491,54.8464,54.4599,54.5788,293040.0
2018-11-16 10:30:00,73.43,73.98,73.39,73.93,253914.0,54.5714,54.9801,54.5417,54.943,253914.0
2018-11-16 11:00:00,73.93,73.95,73.51,73.52,170786.0,54.943,54.9579,54.6309,54.6383,170786.0
2018-11-16 11:30:00,73.54,73.64,73.25,73.51,168246.0,54.6532,54.7275,54.4376,54.6309,168246.0
2018-11-16 12:00:00,73.5,73.69,73.48,73.49,157589.0,54.6234,54.7646,54.6086,54.616,157589.0
2018-11-16 12:30:00,73.48,73.77,73.45,73.63,113790.0,54.6086,54.8241,54.5863,54.72,113790.0
2018-11-16 13:00:00,73.63,73.72,73.44,73.47,97200.0,54.72,54.7869,54.5788,54.6011,97200.0
2018-11-16 13:30:00,73.47,73.71,73.44,73.68,157621.0,54.6011,54.7795,54.5788,54.7572,157621.0
2018-11-16 14:00:00,73.69,73.71,73.57,73.64,116514.0,54.7646,54.7795,54.6754,54.7275,116514.0
2018-11-16 14:30:00,73.64,73.65,73.49,73.52,157940.0,54.7275,54.7349,54.616,54.6383,157940.0
2018-11-16 15:00:00,73.52,73.66,73.47,73.55,192536.0,54.6383,54.7423,54.6011,54.6606,192536.0
2018-11-16 15:30:00,73.55,73.7,73.48,73.62,602300.0,54.6606,54.7721,54.6086,54.7126,602300.0
2018-11-19 09:30:00,73.51,74.17,73.35,74.0,210209.0,54.6309,55.1214,54.5119,54.995,210209.0
2018-11-19 10:00:00,73.98,74.22,73.83,73.86,207489.0,54.9801,55.1585,54.8687,54.891,207489.0
2018-11-19 10:30:00,73.88,73.93,73.63,73.74,116629.0,54.9058,54.943,54.72,54.8018,116629.0
2018-11-19 11:00:00,73.74,73.93,73.65,73.86,96977.0,54.8018,54.943,54.7349,54.891,96977.0
2018-11-19 11:30:00,73.89,74.06,73.86,73.97,123186.0,54.9133,55.0396,54.891,54.9727,123186.0
2018-11-19 12:00:00,73.97,73.98,73.77,73.93,143749.0,54.9727,54.9801,54.8241,54.943,143749.0
2018-11-19 12:30:00,73.93,74.16,73.91,74.12,83422.0,54.943,55.1139,54.9281,55.0842,83422.0
2018-11-19 13:00:00,74.11,74.23,74.04,74.19,130857.0,55.0768,55.1659,55.0247,55.1362,130857.0
2018-11-19 13:30:00,74.19,74.34,74.09,74.1,166248.0,55.1362,55.2477,55.0619,55.0693,166248.0
2018-11-19 14:00:00,74.09,74.11,73.84,73.89,148710.0,55.0619,55.0768,54.8761,54.9133,148710.0
2018-11-19 14:30:00,73.89,74.21,73.89,74.19,165874.0,54.9133,55.1511,54.9133,55.1362,165874.0
2018-11-19 15:00:00,74.18,74.35,74.11,74.26,190300.0,55.1288,55.2551,55.0768,55.1882,190300.0
2018-11-19 15:30:00,74.27,74.44,74.19,74.41,550407.0,55.1957,55.322,55.1362,55.2997,550407.0
2018-11-20 09:30:00,74.72,75.24,74.54,74.74,400394.0,55.5301,55.9165,55.3963,55.545,400394.0
2018-11-20 10:00:00,74.74,75.15,74.56,74.75,360987.0,55.545,55.8497,55.4112,55.5524,360987.0
2018-11-20 10:30:00,74.77,74.85,74.0,74.03,288497.0,55.5673,55.6267,54.995,55.0173,288497.0
2018-11-20 11:00:00,74.03,74.55,73.91,74.55,260064.0,55.0173,55.4038,54.9281,55.4038,260064.0
2018-11-20 11:30:00,74.54,74.67,74.18,74.63,178877.0,55.3963,55.4929,55.1288,55.4632,178877.0
2018-11-20 12:00:00,74.67,74.87,74.64,74.81,214011.0,55.4929,55.6416,55.4706,55.597,214011.0
2018-11-20 12:30:00,74.8,74.82,74.61,74.68,150876.0,55.5896,55.6044,55.4483,55.5004,150876.0
2018-11-20 13:00:00,74.67,74.78,74.62,74.73,88012.0,55.4929,55.5747,55.4558,55.5375,88012.0
2018-11-20 13:30:00,74.73,74.81,74.64,74.8,159696.0,55.5375,55.597,55.4706,55.5896,159696.0
2018-11-20 14:00:00,74.8,74.81,74.55,74.62,259884.0,55.5896,55.597,55.4038,55.4558,259884.0
2018-11-20 14:30:00,74.63,74.71,74.5,74.56,323395.0,55.4632,55.5227,55.3666,55.4112,323395.0
2018-11-20 15:00:00,74.56,74.72,74.52,74.69,282938.0,55.4112,55.5301,55.3815,55.5078,282938.0
2018-11-20 15:30:00,74.69,74.77,74.59,74.67,1018937.0,55.5078,55.5673,55.4335,55.4929,1018937.0
2018-11-21 09:30:00,74.5,74.52,73.87,74.14,264430.0,55.3666,55.3815,54.8984,55.0991,264430.0
2018-11-21 10:00:00,74.12,74.39,74.02,74.03,154128.0,55.0842,55.2849,55.0099,55.0173,154128.0
2018-11-21 10:30:00,74.05,74.24,73.95,74.06,142345.0,55.0322,55.1734,54.9579,55.0396,142345.0
2018-11-21 11:00:00,74.07,74.3,73.96,74.3,120849.0,55.047,55.218,54.9653,55.218,120849.0
2018-11-21 11:30:00,74.29,74.35,74.07,74.13,89404.0,55.2105,55.2551,55.047,55.0916,89404.0
2018-11-21 12:00:00,74.13,74.16,73.96,74.0,134329.0,55.0916,55.1139,54.9653,54.995,134329.0
2018-11-21 12:30:00,74.0,74.05,73.74,73.83,156422.0,54.995,55.0322,54.8018,54.8687,156422.0
2018-11-21 13:00:00,73.83,73.84,73.52,73.6,132129.0,54.8687,54.8761,54.6383,54.6977,132129.0
2018-11-21 13:30:00,73.59,73.62,73.47,73.47,82609.0,54.6903,54.7126,54.6011,54.6011,82609.0
2018-11-21 14:00:00,73.47,73.52,73.36,73.52,116254.0,54.6011,54.6383,54.5194,54.6383,116254.0
2018-11-21 14:30:00,73.52,73.59,73.48,73.57,80453.0,54.6383,54.6903,54.6086,54.6754,80453.0
2018-11-21 15:00:00,73.56,73.63,73.28,73.32,214534.0,54.668,54.72,54.4599,54.4897,214534.0
2018-11-21 15:30:00,73.32,73.54,73.23,73.36,526032.0,54.4897,54.6532,54.4228,54.5194,526032.0
2018-11-23 09:30:00,73.36,73.41,72.77,73.27,169192.0,54.5194,54.5565,54.0809,54.4525,169192.0
2018-11-23 10:00:00,73.27,73.27,72.92,72.98,208296.0,54.4525,54.4525,54.1924,54.237,208296.0
2018-11-23 10:30:00,72.97,73.38,72.95,73.29,75746.0,54.2295,54.5342,54.2147,54.4674,75746.0
2018-11-23 11:00:00,73.31,73.44,73.06,73.37,106112.0,54.4822,54.5788,54.2964,54.5268,106112.0
2018-11-23 11:30:00,73.37,73.46,73.09,73.11,87266.0,54.5268,54.5937,54.3187,54.3336,87266.0
2018-11-23 12:00:00,73.1,73.12,72.96,73.12,83275.0,54.3262,54.341,54.2221,54.341,83275.0
2018-11-23 12:30:00,73.13,73.29,72.99,73.12,150677.0,54.3484,54.4674,54.2444,54.341,150677.0
2018-11-26 09:30:00,73.06,73.65,73.01,73.57,314747.0,54.2964,54.7349,54.2593,54.6754,314747.0
2018-11-26 10:00:00,73.55,73.63,73.37,73.57,257098.0,54.6606,54.72,54.5268,54.6754,257098.0
2018-11-26 10:30:00,73.57,73.58,73.25,73.36,241086.0,54.6754,54.6829,54.4376,54.5194,241086.0
2018-11-26 11:00:00,73.37,73.57,73.36,73.52,124473.0,54.5268,54.6754,54.5194,54.6383,124473.0
2018-11-26 11:30:00,73.51,73.63,73.49,73.53,116619.0,54.6309,54.72,54.616,54.6457,116619.0
2018-11-26 12:00:00,73.52,73.78,73.51,73.77,139792.0,54.6383,54.8315,54.6309,54.8241,139792.0
2018-11-26 12:30:00,73.78,73.84,73.6,73.63,98869.0,54.8315,54.8761,54.6977,54.72,98869.0
2018-11-26 13:00:00,73.63,73.76,73.56,73.74,108008.0,54.72,54.8166,54.668,54.8018,108008.0
2018-11-26 13:30:00,73.74,73.77,73.6,73.61,94981.0,54.8018,54.8241,54.6977,54.7052,94981.0
2018-11-26 14:00:00,73.6,73.68,73.57,73.65,150560.0,54.6977,54.7572,54.6754,54.7349,150560.0
2018-11-26 14:30:00,73.64,73.72,73.59,73.7,134191.0,54.7275,54.7869,54.6903,54.7721,134191.0
2018-11-26 15:00:00,73.7,73.85,73.7,73.82,159593.0,54.7721,54.8835,54.7721,54.8612,159593.0
2018-11-26 15:30:00,73.82,74.03,73.82,73.99,575260.0,54.8612,55.0173,54.8612,54.9876,575260.0
2018-11-27 09:30:00,73.83,74.0,73.6,73.7,316016.0,54.8687,54.995,54.6977,54.7721,316016.0
2018-11-27 10:00:00,73.68,73.89,73.41,73.87,327106.0,54.7572,54.9133,54.5565,54.8984,327106.0
2018-11-27 10:30:00,73.87,74.1,73.67,73.96,222826.0,54.8984,55.0693,54.7498,54.9653,222826.0
2018-11-27 11:00:00,73.96,73.96,73.7,73.86,132780.0,54.9653,54.9653,54.7721,54.891,132780.0
2018-11-27 11:30:00,73.87,74.11,73.82,74.04,205232.0,54.8984,55.0768,54.8612,55.0247,205232.0
2018-11-27 12:00:00,74.05,74.08,73.79,73.84,108385.0,55.0322,55.0545,54.8389,54.8761,108385.0
2018-11-27 12:30:00,73.84,74.14,73.82,74.09,246363.0,54.8761,55.0991,54.8612,55.0619,246363.0
2018-11-27 13:00:00,74.09,74.13,73.91,74.11,143278.0,55.0619,55.0916,54.9281,55.0768,143278.0
2018-11-27 13:30:00,74.1,74.24,74.04,74.11,330439.0,55.0693,55.1734,55.0247,55.0768,330439.0
2018-11-27 14:00:00,74.11,74.13,73.84,74.0,187042.0,55.0768,55.0916,54.8761,54.995,187042.0
2018-11-27 14:30:00,73.99,74.05,73.87,73.9,187444.0,54.9876,55.0322,54.8984,54.9207,187444.0
2018-11-27 15:00:00,73.91,74.21,73.88,74.21,162283.0,54.9281,55.1511,54.9058,55.1511,162283.0
2018-11-27 15:30:00,74.21,74.31,74.03,74.11,516566.0,55.1511,55.2254,55.0173,55.0768,516566.0
2018-11-28 09:30:00,73.9,74.08,73.44,73.48,244117.0,54.9207,55.0545,54.5788,54.6086,244117.0
2018-11-28 10:00:00,73.47,73.51,73.39,73.42,197907.0,54.6011,54.6309,54.5417,54.564,197907.0
2018-11-28 10:30:00,73.41,73.58,73.34,73.36,160308.0,54.5565,54.6829,54.5045,54.5194,160308.0
2018-11-28 11:00:00,73.35,73.52,73.29,73.4,136081.0,54.5119,54.6383,54.4674,54.5491,136081.0
2018-11-28 11:30:00,73.42,73.42,73.25,73.35,112586.0,54.564,54.564,54.4376,54.5119,112586.0
2018-11-28 12:00:00,73.34,73.66,73.26,73.29,177290.0,54.5045,54.7423,54.4451,54.4674,177290.0
2018-11-28 12:30:00,73.3,73.3,73.01,73.06,164646.0,54.4748,54.4748,54.2593,54.2964,164646.0
2018-11-28 13:00:00,73.07,73.11,72.96,72.99,177426.0,54.3039,54.3336,54.2221,54.2444,177426.0
2018-11-28 13:30:00,72.99,73.07,72.86,72.87,144090.0,54.2444,54.3039,54.1478,54.1552,144090.0
2018-11-28 14:00:00,72.87,73.05,72.81,73.04,117257.0,54.1552,54.289,54.1106,54.2816,117257.0
2018-11-28 14:30:00,73.05,73.13,72.95,72.96,135046.0,54.289,54.3484,54.2147,54.2221,135046.0
2018-11-28 15:00:00,72.96,73.04,72.9,73.03,167509.0,54.2221,54.2816,54.1775,54.2741,167509.0
2018-11-28 15:30:00,73.02,73.31,72.99,73.31,579852.0,54.2667,54.4822,54.2444,54.4822,579852.0
2018-11-29 09:30:00,73.99,74.0,73.2,73.23,337131.0,54.9876,54.995,54.4005,54.4228,337131.0
2018-11-29 10:00:00,73.22,73.71,73.13,73.61,291839.0,54.4153,54.7795,54.3484,54.7052,291839.0
2018-11-29 10:30:00,73.63,73.84,73.51,73.65,238801.0,54.72,54.8761,54.6309,54.7349,238801.0
2018-11-29 11:00:00,73.66,73.76,73.39,73.55,263301.0,54.7423,54.8166,54.5417,54.6606,263301.0
2018-11-29 11:30:00,73.54,73.58,73.26,73.58,282914.0,54.6532,54.6829,54.4451,54.6829,282914.0
2018-11-29 12:00:00,73.57,73.74,73.57,73.71,134283.0,54.6754,54.8018,54.6754,54.7795,134283.0
2018-11-29 12:30:00,73.73,73.77,73.63,73.66,157490.0,54.7944,54.8241,54.72,54.7423,157490.0
2018-11-29 13:00:00,73.65,73.72,73.61,73.64,101467.0,54.7349,54.7869,54.7052,54.7275,101467.0
2018-11-29 13:30:00,73.63,73.65,73.48,73.57,139702.0,54.72,54.7349,54.6086,54.6754,139702.0
2018-11-29 14:00:00,73.56,73.59,73.44,73.48,98021.0,54.668,54.6903,54.5788,54.6086,98021.0
2018-11-29 14:30:00,73.48,73.67,73.46,73.65,132469.0,54.6086,54.7498,54.5937,54.7349,132469.0
2018-11-29 15:00:00,73.66,73.77,73.6,73.76,250331.0,54.7423,54.8241,54.6977,54.8166,250331.0
2018-11-29 15:30:00,73.76,73.86,73.69,73.74,618195.0,54.8166,54.891,54.7646,54.8018,618195.0
2018-11-30 09:30:00,73.79,74.1,73.57,74.05,315626.0,54.8389,55.0693,54.6754,55.0322,315626.0
2018-11-30 10:00:00,74.05,74.1,73.57,73.7,221240.0,55.0322,55.0693,54.6754,54.7721,221240.0
2018-11-30 10:30:00,73.69,73.76,73.64,73.7,172451.0,54.7646,54.8166,54.7275,54.7721,172451.0
2018-11-30 11:00:00,73.71,73.82,73.65,73.71,249534.0,54.7795,54.8612,54.7349,54.7795,249534.0
2018-11-30 11:30:00,73.71,73.76,73.66,73.73,123220.0,54.7795,54.8166,54.7423,54.7944,123220.0
2018-11-30 12:00:00,73.73,73.77,73.65,73.76,192142.0,54.7944,54.8241,54.7349,54.8166,192142.0
2018-11-30 12:30:00,73.76,73.94,73.75,73.93,145276.0,54.8166,54.9504,54.8092,54.943,145276.0
2018-11-30 13:00:00,73.94,74.2,73.93,74.15,159998.0,54.9504,55.1436,54.943,55.1065,159998.0
2018-11-30 13:30:00,74.14,74.18,74.06,74.15,157517.0,55.0991,55.1288,55.0396,55.1065,157517.0
2018-11-30 14:00:00,74.15,74.16,74.08,74.1,197669.0,55.1065,55.1139,55.0545,55.0693,197669.0
2018-11-30 14:30:00,74.1,74.31,74.09,74.29,219268.0,55.0693,55.2254,55.0619,55.2105,219268.0
2018-11-30 15:00:00,74.3,74.3,74.1,74.14,332380.0,55.218,55.218,55.0693,55.0991,332380.0
2018-11-30 15:30:00,74.14,74.53,74.11,74.5,1119098.0,55.0991,55.3889,55.0768,55.3666,1119098.0
2018-12-03 09:30:00,74.12,74.26,73.64,74.06,412130.0,55.0842,55.1882,54.7275,55.0396,412130.0
2018-12-03 10:00:00,74.08,74.36,74.0,74.34,260568.0,55.0545,55.2626,54.995,55.2477,260568.0
2018-12-03 10:30:00,74.35,74.5,74.24,74.48,196718.0,55.2551,55.3666,55.1734,55.3517,196718.0
2018-12-03 11:00:00,74.51,74.72,74.39,74.66,340619.0,55.374,55.5301,55.2849,55.4855,340619.0
2018-12-03 11:30:00,74.67,74.81,74.45,74.77,256084.0,55.4929,55.597,55.3294,55.5673,256084.0
2018-12-03 12:00:00,74.77,74.87,74.72,74.84,179489.0,55.5673,55.6416,55.5301,55.6193,179489.0
2018-12-03 12:30:00,74.84,74.89,74.68,74.69,170066.0,55.6193,55.6564,55.5004,55.5078,170066.0
2018-12-03 13:00:00,74.69,74.9,74.68,74.88,159833.0,55.5078,55.6639,55.5004,55.649,159833.0
2018-12-03 13:30:00,74.88,74.89,74.76,74.84,134752.0,55.649,55.6564,55.5598,55.6193,134752.0
2018-12-03 14:00:00,74.84,74.88,74.74,74.84,233002.0,55.6193,55.649,55.545,55.6193,233002.0
2018-12-03 14:30:00,74.85,75.0,74.79,74.95,349469.0,55.6267,55.7382,55.5821,55.701,349469.0
2018-12-03 15:00:00,74.94,75.21,74.9,75.14,244458.0,55.6936,55.8943,55.6639,55.8422,244458.0
2018-12-03 15:30:00,75.14,75.2,75.03,75.13,722253.0,55.8422,55.8868,55.7605,55.8348,722253.0
2018-12-04 09:30:00,75.37,75.66,75.29,75.53,323854.0,56.0132,56.2287,55.9537,56.1321,323854.0
2018-12-04 10:00:00,75.54,75.56,75.4,75.49,418926.0,56.1395,56.1544,56.0355,56.1023,418926.0
2018-12-04 10:30:00,75.49,75.85,75.49,75.78,238030.0,56.1023,56.3699,56.1023,56.3179,238030.0
2018-12-04 11:00:00,75.78,76.12,75.75,76.04,265437.0,56.3179,56.5705,56.2956,56.5111,265437.0
2018-12-04 11:30:00,76.05,76.28,76.03,76.17,316958.0,56.5185,56.6895,56.5037,56.6077,316958.0
2018-12-04 12:00:00,76.17,76.2,75.94,76.05,360708.0,56.6077,56.63,56.4368,56.5185,360708.0
2018-12-04 12:30:00,76.06,76.41,75.95,76.3,250345.0,56.526,56.7861,56.4442,56.7043,250345.0
2018-12-04 13:00:00,76.3,76.45,76.14,76.17,249764.0,56.7043,56.8158,56.5854,56.6077,249764.0
2018-12-04 13:30:00,76.16,76.23,76.07,76.19,237707.0,56.6003,56.6523,56.5334,56.6226,237707.0
2018-12-04 14:00:00,76.19,76.22,75.88,75.99,255904.0,56.6226,56.6449,56.3922,56.4739,255904.0
2018-12-04 14:30:00,76.0,76.13,75.75,75.77,262163.0,56.4814,56.578,56.2956,56.3104,262163.0
2018-12-04 15:00:00,75.76,75.8,75.39,75.43,289593.0,56.303,56.3327,56.028,56.0578,289593.0
2018-12-04 15:30:00,75.42,75.46,75.03,75.32,958489.0,56.0503,56.08,55.7605,55.976,958489.0
2018-12-06 09:30:00,74.75,74.9,73.85,74.08,560036.0,56.1727,56.2854,55.4964,55.6692,560036.0
2018-12-06 10:00:00,74.09,74.2,73.36,73.59,385509.0,55.6767,55.7594,55.1281,55.301,385509.0
2018-12-06 10:30:00,73.6,73.9,73.56,73.79,288742.0,55.3085,55.5339,55.2784,55.4513,288742.0
2018-12-06 11:00:00,73.8,73.82,73.36,73.45,232851.0,55.4588,55.4738,55.1281,55.1958,232851.0
2018-12-06 11:30:00,73.44,73.66,73.36,73.48,286914.0,55.1883,55.3536,55.1281,55.2183,286914.0
2018-12-06 12:00:00,73.47,73.8,73.46,73.72,311630.0,55.2108,55.4588,55.2033,55.3987,311630.0
2018-12-06 12:30:00,73.71,73.98,73.68,73.97,194235.0,55.3912,55.5941,55.3686,55.5865,194235.0
2018-12-06 13:00:00,73.97,74.01,73.81,73.81,272283.0,55.5865,55.6166,55.4663,55.4663,272283.0
2018-12-06 13:30:00,73.81,74.05,73.67,74.05,185886.0,55.4663,55.6467,55.3611,55.6467,185886.0
2018-12-06 14:00:00,74.05,74.2,73.92,74.11,180932.0,55.6467,55.7594,55.549,55.6918,180932.0
2018-12-06 14:30:00,74.1,74.46,74.07,74.43,171844.0,55.6842,55.9548,55.6617,55.9322,171844.0
2018-12-06 15:00:00,74.43,74.6,74.39,74.56,262607.0,55.9322,56.06,55.9022,56.0299,262607.0
2018-12-06 15:30:00,74.55,74.87,74.45,74.8,776750.0,56.0224,56.2629,55.9473,56.2103,776750.0
2018-12-07 09:30:00,74.97,75.6,74.48,75.53,359712.0,56.338,56.8114,55.9698,56.7588,359712.0
2018-12-07 10:00:00,75.51,75.91,75.35,75.52,261921.0,56.7438,57.0444,56.6236,56.7513,261921.0
2018-12-07 10:30:00,75.52,76.06,75.5,76.0,269561.0,56.7513,57.1571,56.7363,57.112,269561.0
2018-12-07 11:00:00,76.0,76.1,75.76,75.84,218676.0,57.112,57.1872,56.9317,56.9918,218676.0
2018-12-07 11:30:00,75.85,76.08,75.82,76.06,201437.0,56.9993,57.1722,56.9768,57.1571,201437.0
2018-12-07 12:00:00,76.06,76.36,75.97,76.28,212741.0,57.1571,57.3826,57.0895,57.3225,212741.0
2018-12-07 12:30:00,76.28,76.29,76.07,76.24,169721.0,57.3225,57.33,57.1646,57.2924,169721.0
2018-12-07 13:00:00,76.24,76.28,75.87,75.91,135919.0,57.2924,57.3225,57.0143,57.0444,135919.0
2018-12-07 13:30:00,75.91,76.09,75.81,75.81,192569.0,57.0444,57.1797,56.9693,56.9693,192569.0
2018-12-07 14:00:00,75.81,75.99,75.69,75.95,426528.0,56.9693,57.1045,56.8791,57.0745,426528.0
2018-12-07 14:30:00,75.96,76.06,75.75,75.8,271945.0,57.082,57.1571,56.9242,56.9617,271945.0
2018-12-07 15:00:00,75.8,76.0,75.66,75.96,235874.0,56.9617,57.112,56.8565,57.082,235874.0
2018-12-07 15:30:00,75.95,76.09,75.56,75.6,1260748.0,57.0745,57.1797,56.7814,56.8114,1260748.0
2018-12-10 09:30:00,75.75,75.79,75.03,75.25,771720.0,56.9242,56.9542,56.3831,56.5484,771720.0
2018-12-10 10:00:00,75.24,75.25,74.55,75.04,552353.0,56.5409,56.5484,56.0224,56.3906,552353.0
2018-12-10 10:30:00,75.0,75.08,74.19,74.41,363311.0,56.3606,56.4207,55.7519,55.9172,363311.0
2018-12-10 11:00:00,74.42,74.57,73.85,74.47,461417.0,55.9247,56.0374,55.4964,55.9623,461417.0
2018-12-10 11:30:00,74.47,74.82,74.37,74.73,331219.0,55.9623,56.2253,55.8871,56.1577,331219.0
2018-12-10 12:00:00,74.72,75.06,74.7,75.0,202246.0,56.1502,56.4057,56.1351,56.3606,202246.0
2018-12-10 12:30:00,75.0,75.62,74.99,75.47,205347.0,56.3606,56.8265,56.3531,56.7138,205347.0
2018-12-10 13:00:00,75.47,75.73,75.43,75.58,228568.0,56.7138,56.9091,56.6837,56.7964,228568.0
2018-12-10 13:30:00,75.58,75.87,75.58,75.8,228646.0,56.7964,57.0143,56.7964,56.9617,228646.0
2018-12-10 14:00:00,75.81,76.01,75.71,76.01,189784.0,56.9693,57.1196,56.8941,57.1196,189784.0
2018-12-10 14:30:00,76.01,76.17,75.96,76.03,180285.0,57.1196,57.2398,57.082,57.1346,180285.0
2018-12-10 15:00:00,76.04,76.17,75.98,76.14,216183.0,57.1421,57.2398,57.097,57.2172,216183.0
2018-12-10 15:30:00,76.15,76.34,76.12,76.26,759682.0,57.2248,57.3675,57.2022,57.3074,759682.0
2018-12-11 09:30:00,76.19,76.41,75.96,76.39,410282.0,57.2548,57.4201,57.082,57.4051,410282.0
2018-12-11 10:00:00,76.39,76.6,76.21,76.25,225245.0,57.4051,57.5629,57.2698,57.2999,225245.0
2018-12-11 10:30:00,76.25,76.38,76.11,76.28,197499.0,57.2999,57.3976,57.1947,57.3225,197499.0
2018-12-11 11:00:00,76.28,76.41,76.2,76.21,190897.0,57.3225,57.4201,57.2623,57.2698,190897.0
2018-12-11 11:30:00,76.2,76.32,76.17,76.31,262310.0,57.2623,57.3525,57.2398,57.345,262310.0
2018-12-11 12:00:00,76.31,76.32,76.16,76.26,158067.0,57.345,57.3525,57.2323,57.3074,158067.0
2018-12-11 12:30:00,76.25,76.37,76.2,76.26,202559.0,57.2999,57.3901,57.2623,57.3074,202559.0
2018-12-11 13:00:00,76.26,76.3,76.16,76.23,150153.0,57.3074,57.3375,57.2323,57.2849,150153.0
2018-12-11 13:30:00,76.23,76.27,76.1,76.16,197466.0,57.2849,57.3149,57.1872,57.2323,197466.0
2018-12-11 14:00:00,76.17,76.45,76.1,76.45,159056.0,57.2398,57.4502,57.1872,57.4502,159056.0
2018-12-11 14:30:00,76.44,76.53,76.32,76.45,222139.0,57.4427,57.5103,57.3525,57.4502,222139.0
2018-12-11 15:00:00,76.45,76.62,76.39,76.4,274554.0,57.4502,57.578,57.4051,57.4126,274554.0
2018-12-11 15:30:00,76.41,76.46,76.18,76.25,587456.0,57.4201,57.4577,57.2473,57.2999,587456.0
2018-12-12 09:30:00,76.39,76.67,76.11,76.18,229487.0,57.4051,57.6155,57.1947,57.2473,229487.0
2018-12-12 10:00:00,76.17,76.47,76.1,76.2,192578.0,57.2398,57.4652,57.1872,57.2623,192578.0
2018-12-12 10:30:00,76.23,76.27,75.84,75.96,157405.0,57.2849,57.3149,56.9918,57.082,157405.0
2018-12-12 11:00:00,75.96,75.99,75.65,75.75,118321.0,57.082,57.1045,56.849,56.9242,118321.0
2018-12-12 11:30:00,75.74,75.83,75.44,75.61,169229.0,56.9167,56.9843,56.6912,56.819,169229.0
2018-12-12 12:00:00,75.61,75.68,75.47,75.54,229769.0,56.819,56.8716,56.7138,56.7664,229769.0
2018-12-12 12:30:00,75.53,75.69,75.47,75.69,204806.0,56.7588,56.8791,56.7138,56.8791,204806.0
2018-12-12 13:00:00,75.68,75.69,75.53,75.55,160728.0,56.8716,56.8791,56.7588,56.7739,160728.0
2018-12-12 13:30:00,75.55,75.56,75.34,75.47,347496.0,56.7739,56.7814,56.6161,56.7138,347496.0
2018-12-12 14:00:00,75.47,75.49,75.26,75.47,193692.0,56.7138,56.7288,56.5559,56.7138,193692.0
2018-12-12 14:30:00,75.48,75.49,75.19,75.28,183501.0,56.7213,56.7288,56.5033,56.571,183501.0
2018-12-12 15:00:00,75.28,75.67,75.25,75.62,254952.0,56.571,56.8641,56.5484,56.8265,254952.0
2018-12-12 15:30:00,75.63,75.8,75.28,75.28,624743.0,56.834,56.9617,56.571,56.571,624743.0
2018-12-13 09:30:00,75.43,75.94,75.42,75.79,327710.0,56.6837,57.067,56.6762,56.9542,327710.0
2018-12-13 10:00:00,75.81,76.24,75.76,75.96,341909.0,56.9693,57.2924,56.9317,57.082,341909.0
2018-12-13 10:30:00,75.95,76.22,75.95,76.03,275467.0,57.0745,57.2774,57.0745,57.1346,275467.0
2018-12-13 11:00:00,76.03,76.19,76.01,76.19,169877.0,57.1346,57.2548,57.1196,57.2548,169877.0
2018-12-13 11:30:00,76.19,76.28,76.14,76.15,245408.0,57.2548,57.3225,57.2172,57.2248,245408.0
2018-12-13 12:00:00,76.14,76.4,76.01,76.33,146179.0,57.2172,57.4126,57.1196,57.36,146179.0
2018-12-13 12:30:00,76.34,76.43,76.19,76.25,177687.0,57.3675,57.4352,57.2548,57.2999,177687.0
2018-12-13 13:00:00,76.24,76.25,76.01,76.07,152505.0,57.2924,57.2999,57.1196,57.1646,152505.0
2018-12-13 13:30:00,76.08,76.24,76.04,76.13,164214.0,57.1722,57.2924,57.1421,57.2097,164214.0
2018-12-13 14:00:00,76.13,76.23,75.98,76.12,167144.0,57.2097,57.2849,57.097,57.2022,167144.0
2018-12-13 14:30:00,76.12,76.2,76.02,76.04,196433.0,57.2022,57.2623,57.1271,57.1421,196433.0
2018-12-13 15:00:00,76.04,76.17,75.98,76.04,228152.0,57.1421,57.2398,57.097,57.1421,228152.0
2018-12-13 15:30:00,76.04,76.35,75.99,76.02,760862.0,57.1421,57.3751,57.1045,57.1271,760862.0
2018-12-14 09:30:00,76.14,76.37,75.66,75.76,335060.0,57.2172,57.3901,56.8565,56.9317,335060.0
2018-12-14 10:00:00,75.76,75.82,75.55,75.78,268855.0,56.9317,56.9768,56.7739,56.9467,268855.0
2018-12-14 10:30:00,75.78,76.13,75.73,76.07,473460.0,56.9467,57.2097,56.9091,57.1646,473460.0
2018-12-14 11:00:00,76.09,76.39,76.02,76.24,349668.0,57.1797,57.4051,57.1271,57.2924,349668.0
2018-12-14 11:30:00,76.24,76.4,76.13,76.19,224025.0,57.2924,57.4126,57.2097,57.2548,224025.0
2018-12-14 12:00:00,76.2,76.34,76.13,76.34,214735.0,57.2623,57.3675,57.2097,57.3675,214735.0
2018-12-14 12:30:00,76.34,76.64,76.34,76.42,216993.0,57.3675,57.593,57.3675,57.4277,216993.0
2018-12-14 13:00:00,76.42,76.63,76.31,76.46,285848.0,57.4277,57.5855,57.345,57.4577,285848.0
2018-12-14 13:30:00,76.45,76.92,76.09,76.81,1020555.0,57.4502,57.8034,57.1797,57.7207,1020555.0
2018-12-14 14:00:00,76.81,77.14,76.57,77.1,868997.0,57.7207,57.9687,57.5404,57.9387,868997.0
2018-12-14 14:30:00,77.1,77.19,76.59,76.73,529099.0,57.9387,58.0063,57.5554,57.6606,529099.0
2018-12-14 15:00:00,76.74,77.04,76.68,76.8,489390.0,57.6681,57.8936,57.623,57.7132,489390.0
2018-12-14 15:30:00,76.8,77.0,76.57,76.9,1505414.0,57.7132,57.8635,57.5404,57.7884,1505414.0
2018-12-17 09:30:00,76.99,77.14,76.18,76.31,699277.0,57.856,57.9687,57.2473,57.345,699277.0
2018-12-17 10:00:00,76.31,76.41,75.89,75.98,423792.0,57.345,57.4201,57.0294,57.097,423792.0
2018-12-17 10:30:00,75.98,76.18,75.97,76.09,300440.0,57.097,57.2473,57.0895,57.1797,300440.0
2018-12-17 11:00:00,76.1,76.11,75.3,75.31,336778.0,57.1872,57.1947,56.586,56.5935,336778.0
2018-12-17 11:30:00,75.31,75.7,75.25,75.37,392256.0,56.5935,56.8866,56.5484,56.6386,392256.0
2018-12-17 12:00:00,75.36,75.46,74.79,74.79,382725.0,56.6311,56.7062,56.2028,56.2028,382725.0
2018-12-17 12:30:00,74.8,74.83,74.16,74.18,363904.0,56.2103,56.2328,55.7293,55.7444,363904.0
2018-12-17 13:00:00,74.19,74.77,74.12,74.64,354960.0,55.7519,56.1877,55.6993,56.09,354960.0
2018-12-17 13:30:00,74.63,74.67,74.31,74.39,266402.0,56.0825,56.1126,55.842,55.9022,266402.0
2018-12-17 14:00:00,74.39,74.43,74.04,74.26,278766.0,55.9022,55.9322,55.6391,55.8045,278766.0
2018-12-17 14:30:00,74.25,74.45,74.17,74.3,230173.0,55.797,55.9473,55.7368,55.8345,230173.0
2018-12-17 15:00:00,74.3,74.33,73.67,73.78,442708.0,55.8345,55.8571,55.3611,55.4438,442708.0
2018-12-17 15:30:00,73.78,74.05,73.65,73.98,1299474.0,55.4438,55.6467,55.3461,55.5941,1299474.0
2018-12-18 09:30:00,74.6,75.36,74.5,74.62,430064.0,56.06,56.6311,55.9848,56.075,430064.0
2018-12-18 10:00:00,74.62,74.97,74.6,74.96,250273.0,56.075,56.338,56.06,56.3305,250273.0
2018-12-18 10:30:00,74.96,74.97,74.56,74.59,197294.0,56.3305,56.338,56.0299,56.0525,197294.0
2018-12-18 11:00:00,74.62,74.65,74.43,74.47,362516.0,56.075,56.0975,55.9322,55.9623,362516.0
2018-12-18 11:30:00,74.49,74.52,74.23,74.29,267311.0,55.9773,55.9999,55.7819,55.827,267311.0
2018-12-18 12:00:00,74.3,74.52,74.28,74.42,186372.0,55.8345,55.9999,55.8195,55.9247,186372.0
2018-12-18 12:30:00,74.41,74.45,74.15,74.26,124402.0,55.9172,55.9473,55.7218,55.8045,124402.0
2018-12-18 13:00:00,74.26,74.36,74.15,74.24,140775.0,55.8045,55.8796,55.7218,55.7894,140775.0
2018-12-18 13:30:00,74.23,74.3,74.1,74.13,130063.0,55.7819,55.8345,55.6842,55.7068,130063.0
2018-12-18 14:00:00,74.12,74.24,74.07,74.12,154373.0,55.6993,55.7894,55.6617,55.6993,154373.0
2018-12-18 14:30:00,74.13,74.19,73.65,73.69,279580.0,55.7068,55.7519,55.3461,55.3761,279580.0
2018-12-18 15:00:00,73.7,73.84,73.44,73.48,358945.0,55.3836,55.4889,55.1883,55.2183,358945.0
2018-12-18 15:30:00,73.49,73.9,73.47,73.6,916798.0,55.2258,55.5339,55.2108,55.3085,916798.0
2018-12-19 09:30:00,74.24,74.24,73.5,73.94,480487.0,55.7894,55.7894,55.2334,55.564,480487.0
2018-12-19 10:00:00,73.88,73.99,73.59,73.82,199466.0,55.5189,55.6016,55.301,55.4738,199466.0
2018-12-19 10:30:00,73.86,73.94,73.75,73.85,232671.0,55.5039,55.564,55.4212,55.4964,232671.0
2018-12-19 11:00:00,73.86,74.05,73.78,74.05,195731.0,55.5039,55.6467,55.4438,55.6467,195731.0
2018-12-19 11:30:00,74.04,74.12,73.83,74.07,299912.0,55.6391,55.6993,55.4813,55.6617,299912.0
2018-12-19 12:00:00,74.07,74.42,74.05,74.35,295693.0,55.6617,55.9247,55.6467,55.8721,295693.0
2018-12-19 12:30:00,74.34,74.43,74.26,74.33,164450.0,55.8646,55.9322,55.8045,55.8571,164450.0
2018-12-19 13:00:00,74.33,74.33,74.07,74.25,144183.0,55.8571,55.8571,55.6617,55.797,144183.0
2018-12-19 13:30:00,74.26,74.49,74.18,74.35,169909.0,55.8045,55.9773,55.7444,55.8721,169909.0
2018-12-19 14:00:00,74.5,74.54,73.79,74.31,407473.0,55.9848,56.0149,55.4513,55.842,407473.0
2018-12-19 14:30:00,74.31,74.41,73.9,73.92,535479.0,55.842,55.9172,55.5339,55.549,535479.0
2018-12-19 15:00:00,73.93,74.19,73.74,73.9,724928.0,55.5565,55.7519,55.4137,55.5339,724928.0
2018-12-19 15:30:00,73.89,74.35,73.86,74.11,873629.0,55.5264,55.8721,55.5039,55.6918,873629.0
2018-12-20 09:30:00,74.46,74.53,73.77,74.05,460626.0,55.9548,56.0074,55.4363,55.6467,460626.0
2018-12-20 10:00:00,74.02,74.53,73.96,74.46,405870.0,55.6241,56.0074,55.579,55.9548,405870.0
2018-12-20 10:30:00,74.46,74.98,74.42,74.86,317522.0,55.9548,56.3455,55.9247,56.2554,317522.0
2018-12-20 11:00:00,74.86,75.48,74.75,75.29,294315.0,56.2554,56.7213,56.1727,56.5785,294315.0
2018-12-20 11:30:00,75.29,75.48,75.11,75.21,311612.0,56.5785,56.7213,56.4432,56.5184,311612.0
2018-12-20 12:00:00,75.24,75.65,75.2,75.65,339111.0,56.5409,56.849,56.5109,56.849,339111.0
2018-12-20 12:30:00,75.64,75.66,75.3,75.4,154408.0,56.8415,56.8565,56.586,56.6612,154408.0
2018-12-20 13:00:00,75.41,75.41,75.09,75.17,154864.0,56.6687,56.6687,56.4282,56.4883,154864.0
2018-12-20 13:30:00,75.17,75.2,74.44,74.48,238138.0,56.4883,56.5109,55.9397,55.9698,238138.0
2018-12-20 14:00:00,74.49,74.51,73.81,74.37,414023.0,55.9773,55.9923,55.4663,55.8871,414023.0
2018-12-20 14:30:00,74.34,75.29,74.33,74.75,396539.0,55.8646,56.5785,55.8571,56.1727,396539.0
2018-12-20 15:00:00,74.76,75.08,74.29,74.92,292833.0,56.1802,56.4207,55.827,56.3004,292833.0
2018-12-20 15:30:00,74.92,75.12,74.41,74.82,1072055.0,56.3004,56.4507,55.9172,56.2253,1072055.0
2018-12-21 09:30:00,75.55,76.44,75.04,76.16,1460206.0,56.7739,57.4427,56.3906,57.2323,1460206.0
2018-12-21 10:00:00,76.16,76.9,76.13,76.31,480077.0,57.2323,57.7884,57.2097,57.345,480077.0
2018-12-21 10:30:00,76.33,76.5,76.13,76.28,231970.0,57.36,57.4878,57.2097,57.3225,231970.0
2018-12-21 11:00:00,76.28,76.31,75.92,76.23,313548.0,57.3225,57.345,57.0519,57.2849,313548.0
2018-12-21 11:30:00,76.22,76.47,76.1,76.14,251894.0,57.2774,57.4652,57.1872,57.2172,251894.0
2018-12-21 12:00:00,76.16,76.4,76.0,76.03,225279.0,57.2323,57.4126,57.112,57.1346,225279.0
2018-12-21 12:30:00,76.02,76.23,75.74,75.86,482583.0,57.1271,57.2849,56.9167,57.0068,482583.0
2018-12-21 13:00:00,75.87,76.0,75.49,75.7,283022.0,57.0143,57.112,56.7288,56.8866,283022.0
2018-12-21 13:30:00,75.7,76.02,75.65,75.7,258686.0,56.8866,57.1271,56.849,56.8866,258686.0
2018-12-21 14:00:00,75.71,75.77,75.46,75.62,224878.0,56.8941,56.9392,56.7062,56.8265,224878.0
2018-12-21 14:30:00,75.61,75.62,75.2,75.27,246062.0,56.819,56.8265,56.5109,56.5635,246062.0
2018-12-21 15:00:00,75.27,75.45,74.64,74.69,333887.0,56.5635,56.6987,56.09,56.1276,333887.0
2018-12-21 15:30:00,74.68,75.08,74.54,74.95,928539.0,56.1201,56.4207,56.0149,56.323,928539.0
2018-12-24 09:30:00,74.9,75.48,74.17,74.17,270441.0,56.2854,56.7213,55.7368,55.7368,270441.0
2018-12-24 10:00:00,74.17,74.18,72.59,72.81,549580.0,55.7368,55.7444,54.5495,54.7148,549580.0
2018-12-24 10:30:00,72.82,73.15,72.1,72.13,266744.0,54.7224,54.9703,54.1813,54.2038,266744.0
2018-12-24 11:00:00,72.13,72.23,71.15,71.24,432824.0,54.2038,54.279,53.4674,53.535,432824.0
2018-12-24 11:30:00,71.23,71.39,70.89,71.03,450063.0,53.5275,53.6477,53.272,53.3772,450063.0
2018-12-24 12:00:00,71.03,71.17,70.81,71.01,373440.0,53.3772,53.4824,53.2119,53.3622,373440.0
2018-12-24 12:30:00,71.0,71.38,71.0,71.25,565148.0,53.3547,53.6402,53.3547,53.5425,565148.0
2018-12-26 09:30:00,71.3,71.91,70.82,70.91,295070.0,53.5801,54.0385,53.2194,53.287,295070.0
2018-12-26 10:00:00,70.94,71.13,70.7,70.9,259071.0,53.3096,53.4524,53.1292,53.2795,259071.0
2018-12-26 10:30:00,70.87,71.22,70.47,70.62,144076.0,53.257,53.52,52.9564,53.0691,144076.0
2018-12-26 11:00:00,70.64,70.84,70.16,70.3,199021.0,53.0841,53.2344,52.7234,52.8286,199021.0
2018-12-26 11:30:00,70.32,71.0,70.19,70.94,210233.0,52.8437,53.3547,52.746,53.3096,210233.0
2018-12-26 12:00:00,70.95,71.42,70.87,71.13,152761.0,53.3171,53.6703,53.257,53.4524,152761.0
2018-12-26 12:30:00,71.16,71.36,70.99,71.23,186298.0,53.4749,53.6252,53.3472,53.5275,186298.0
2018-12-26 13:00:00,71.24,71.34,70.71,70.87,223498.0,53.535,53.6102,53.1367,53.257,223498.0
2018-12-26 13:30:00,70.87,71.21,70.81,71.21,133171.0,53.257,53.5125,53.2119,53.5125,133171.0
2018-12-26 14:00:00,71.22,71.27,70.98,71.15,279542.0,53.52,53.5576,53.3396,53.4674,279542.0
2018-12-26 14:30:00,71.15,71.47,71.15,71.41,257184.0,53.4674,53.7079,53.4674,53.6628,257184.0
2018-12-26 15:00:00,71.41,71.61,71.28,71.58,207928.0,53.6628,53.8131,53.5651,53.7905,207928.0
2018-12-26 15:30:00,71.57,72.29,71.54,72.28,758063.0,53.783,54.3241,53.7605,54.3166,758063.0
2018-12-27 09:30:00,72.3,72.54,71.38,71.7,261070.0,54.3316,54.5119,53.6402,53.8807,261070.0
2018-12-27 10:00:00,71.57,71.98,71.55,71.93,310828.0,53.783,54.0911,53.768,54.0535,310828.0
2018-12-27 10:30:00,71.95,72.56,71.77,72.23,198296.0,54.0686,54.527,53.9333,54.279,198296.0
2018-12-27 11:00:00,72.23,72.3,71.87,72.23,215084.0,54.279,54.3316,54.0085,54.279,215084.0
2018-12-27 11:30:00,72.23,72.62,72.12,72.56,292868.0,54.279,54.5721,54.1963,54.527,292868.0
2018-12-27 12:00:00,72.54,72.67,72.25,72.29,215942.0,54.5119,54.6096,54.294,54.3241,215942.0
2018-12-27 12:30:00,72.3,72.53,72.29,72.43,141774.0,54.3316,54.5044,54.3241,54.4293,141774.0
2018-12-27 13:00:00,72.44,72.64,72.38,72.5,225534.0,54.4368,54.5871,54.3917,54.4819,225534.0
2018-12-27 13:30:00,72.52,72.58,72.07,72.16,205408.0,54.4969,54.542,54.1587,54.2264,205408.0
2018-12-27 14:00:00,72.16,72.17,71.47,71.54,317922.0,54.2264,54.2339,53.7079,53.7605,317922.0
2018-12-27 14:30:00,71.53,71.97,71.46,71.97,333153.0,53.7529,54.0836,53.7003,54.0836,333153.0
2018-12-27 15:00:00,71.96,72.64,71.79,72.61,292085.0,54.0761,54.5871,53.9483,54.5645,292085.0
2018-12-27 15:30:00,72.64,73.24,72.48,73.23,1066855.0,54.5871,55.038,54.4668,55.0305,1066855.0
2018-12-28 09:30:00,73.4,73.93,73.26,73.61,277100.0,55.1582,55.5565,55.053,55.316,277100.0
2018-12-28 10:00:00,73.61,73.82,73.11,73.75,323337.0,55.316,55.4738,54.9403,55.4212,323337.0
2018-12-28 10:30:00,73.71,73.88,73.27,73.74,273624.0,55.3912,55.5189,55.0605,55.4137,273624.0
2018-12-28 11:00:00,73.76,73.96,73.1,73.31,207814.0,55.4287,55.579,54.9328,55.0906,207814.0
2018-12-28 11:30:00,73.3,73.45,73.17,73.34,125952.0,55.0831,55.1958,54.9854,55.1131,125952.0
2018-12-28 12:00:00,73.34,73.48,73.14,73.33,148798.0,55.1131,55.2183,54.9628,55.1056,148798.0
2018-12-28 12:30:00,73.34,73.5,73.24,73.32,146627.0,55.1131,55.2334,55.038,55.0981,146627.0
2018-12-28 13:00:00,73.32,73.57,73.31,73.43,187117.0,55.0981,55.286,55.0906,55.1808,187117.0
2018-12-28 13:30:00,73.45,73.63,73.35,73.52,148550.0,55.1958,55.331,55.1206,55.2484,148550.0
2018-12-28 14:00:00,73.54,73.96,73.53,73.67,245956.0,55.2634,55.579,55.2559,55.3611,245956.0
2018-12-28 14:30:00,73.67,74.03,73.63,73.88,338691.0,55.3611,55.6316,55.331,55.5189,338691.0
2018-12-28 15:00:00,73.9,73.97,73.15,73.21,295393.0,55.5339,55.5865,54.9703,55.0154,295393.0
2018-12-28 15:30:00,73.21,73.36,72.94,73.26,762258.0,55.0154,55.1281,54.8125,55.053,762258.0
2018-12-31 09:30:00,73.32,73.6,72.3,72.52,270815.0,55.0981,55.3085,54.3316,54.4969,270815.0
2018-12-31 10:00:00,72.54,73.04,72.51,72.96,154959.0,54.5119,54.8877,54.4894,54.8276,154959.0
2018-12-31 10:30:00,72.97,73.2,72.59,72.66,199633.0,54.8351,55.0079,54.5495,54.6021,199633.0
2018-12-31 11:00:00,72.7,72.79,72.31,72.45,237866.0,54.6322,54.6998,54.3391,54.4443,237866.0
2018-12-31 11:30:00,72.43,72.45,72.17,72.33,201720.0,54.4293,54.4443,54.2339,54.3541,201720.0
2018-12-31 12:00:00,72.33,72.64,72.23,72.62,220889.0,54.3541,54.5871,54.279,54.5721,220889.0
2018-12-31 12:30:00,72.63,72.65,72.4,72.48,155814.0,54.5796,54.5946,54.4067,54.4668,155814.0
2018-12-31 13:00:00,72.49,72.74,72.49,72.73,153298.0,54.4744,54.6622,54.4744,54.6547,153298.0
2018-12-31 13:30:00,72.75,72.76,72.54,72.7,126800.0,54.6697,54.6773,54.5119,54.6322,126800.0
2018-12-31 14:00:00,72.71,72.71,72.25,72.34,226298.0,54.6397,54.6397,54.294,54.3616,226298.0
2018-12-31 14:30:00,72.33,72.4,72.05,72.07,276609.0,54.3541,54.4067,54.1437,54.1587,276609.0
2018-12-31 15:00:00,72.07,72.23,71.42,71.45,924694.0,54.1587,54.279,53.6703,53.6928,924694.0
2018-12-31 15:30:00,71.45,72.0,71.09,71.48,2886739.0,53.6928,54.1061,53.4223,53.7154,2886739.0
2019-01-02 09:30:00,71.4,71.46,70.23,71.13,713633.0,53.6553,53.7003,52.776,53.4524,713633.0
2019-01-02 10:00:00,71.13,71.48,70.77,70.82,441299.0,53.4524,53.7154,53.1818,53.2194,441299.0
2019-01-02 10:30:00,70.83,70.98,70.31,70.73,378064.0,53.2269,53.3396,52.8362,53.1518,378064.0
2019-01-02 11:00:00,70.73,71.24,70.59,71.06,285993.0,53.1518,53.535,53.0466,53.3998,285993.0
2019-01-02 11:30:00,71.05,71.1,70.77,70.86,443160.0,53.3922,53.4298,53.1818,53.2495,443160.0
2019-01-02 12:00:00,70.86,70.91,70.57,70.78,291342.0,53.2495,53.287,53.0315,53.1893,291342.0
2019-01-02 12:30:00,70.78,71.11,70.74,71.07,429757.0,53.1893,53.4373,53.1593,53.4073,429757.0
2019-01-02 13:00:00,71.07,71.15,70.88,71.13,261847.0,53.4073,53.4674,53.2645,53.4524,261847.0
2019-01-02 13:30:00,71.12,71.25,70.97,71.19,284426.0,53.4448,53.5425,53.3321,53.4974,284426.0
2019-01-02 14:00:00,71.19,71.19,70.9,70.98,210618.0,53.4974,53.4974,53.2795,53.3396,210618.0
2019-01-02 14:30:00,70.98,71.13,70.96,71.05,174491.0,53.3396,53.4524,53.3246,53.3922,174491.0
2019-01-02 15:00:00,71.04,71.13,70.78,70.91,324473.0,53.3847,53.4524,53.1893,53.287,324473.0
2019-01-02 15:30:00,70.9,71.24,70.65,71.19,773211.0,53.2795,53.535,53.0917,53.4974,773211.0
2019-01-03 09:30:00,71.14,71.57,70.81,71.15,623640.0,53.4599,53.783,53.2119,53.4674,623640.0
2019-01-03 10:00:00,71.12,71.29,70.81,71.2,589057.0,53.4448,53.5726,53.2119,53.505,589057.0
2019-01-03 10:30:00,71.19,71.36,70.28,70.5,531344.0,53.4974,53.6252,52.8136,52.9789,531344.0
2019-01-03 11:00:00,70.49,70.87,70.4,70.8,266708.0,52.9714,53.257,52.9038,53.2044,266708.0
2019-01-03 11:30:00,70.79,71.19,70.66,70.95,359944.0,53.1969,53.4974,53.0992,53.3171,359944.0
2019-01-03 12:00:00,70.91,71.14,70.75,70.99,281877.0,53.287,53.4599,53.1668,53.3472,281877.0
2019-01-03 12:30:00,70.98,71.08,70.84,71.04,185208.0,53.3396,53.4148,53.2344,53.3847,185208.0
2019-01-03 13:00:00,71.04,71.06,70.56,70.89,256012.0,53.3847,53.3998,53.024,53.272,256012.0
2019-01-03 13:30:00,70.88,71.05,70.86,70.99,174218.0,53.2645,53.3922,53.2495,53.3472,174218.0
2019-01-03 14:00:00,70.98,71.22,70.91,71.21,304294.0,53.3396,53.52,53.287,53.5125,304294.0
2019-01-03 14:30:00,71.19,71.24,71.05,71.12,206270.0,53.4974,53.535,53.3922,53.4448,206270.0
2019-01-03 15:00:00,71.12,71.27,70.99,71.03,331231.0,53.4448,53.5576,53.3472,53.3772,331231.0
2019-01-03 15:30:00,71.03,71.22,70.78,70.83,885696.0,53.3772,53.52,53.1893,53.2269,885696.0
2019-01-04 09:30:00,70.67,71.42,70.64,71.42,213209.0,53.1067,53.6703,53.0841,53.6703,213209.0
2019-01-04 10:00:00,71.44,71.72,71.26,71.66,204357.0,53.6853,53.8957,53.5501,53.8506,204357.0
2019-01-04 10:30:00,71.64,71.93,71.64,71.81,240047.0,53.8356,54.0535,53.8356,53.9634,240047.0
2019-01-04 11:00:00,71.82,72.0,71.52,71.56,246660.0,53.9709,54.1061,53.7454,53.7755,246660.0
2019-01-04 11:30:00,71.55,71.88,71.51,71.75,117208.0,53.768,54.016,53.7379,53.9183,117208.0
2019-01-04 12:00:00,71.75,72.19,71.6,72.15,140746.0,53.9183,54.2489,53.8056,54.2189,140746.0
2019-01-04 12:30:00,72.17,72.43,72.01,72.37,137391.0,54.2339,54.4293,54.1137,54.3842,137391.0
2019-01-04 13:00:00,72.37,72.44,72.07,72.07,285046.0,54.3842,54.4368,54.1587,54.1587,285046.0
2019-01-04 13:30:00,72.06,72.16,71.81,71.87,179336.0,54.1512,54.2264,53.9634,54.0085,179336.0
2019-01-04 14:00:00,71.88,71.91,71.51,71.57,247771.0,54.016,54.0385,53.7379,53.783,247771.0
2019-01-04 14:30:00,71.57,71.86,71.54,71.69,252091.0,53.783,54.0009,53.7605,53.8732,252091.0
2019-01-04 15:00:00,71.69,71.95,71.68,71.91,269442.0,53.8732,54.0686,53.8657,54.0385,269442.0
2019-01-04 15:30:00,71.91,72.21,71.88,72.21,800174.0,54.0385,54.264,54.016,54.264,800174.0
2019-01-07 09:30:00,71.89,72.39,71.27,71.37,195981.0,54.0235,54.3992,53.5576,53.6327,195981.0
2019-01-07 10:00:00,71.35,71.74,71.34,71.63,235630.0,53.6177,53.9108,53.6102,53.8281,235630.0
2019-01-07 10:30:00,71.63,71.92,71.6,71.62,225193.0,53.8281,54.046,53.8056,53.8206,225193.0
2019-01-07 11:00:00,71.61,71.69,71.37,71.43,215066.0,53.8131,53.8732,53.6327,53.6778,215066.0
2019-01-07 11:30:00,71.43,71.49,71.15,71.18,166741.0,53.6778,53.7229,53.4674,53.4899,166741.0
2019-01-07 12:00:00,71.18,71.5,71.05,71.42,192951.0,53.4899,53.7304,53.3922,53.6703,192951.0
2019-01-07 12:30:00,71.4,71.49,71.26,71.41,196360.0,53.6553,53.7229,53.5501,53.6628,196360.0
2019-01-07 13:00:00,71.42,71.63,71.38,71.63,163930.0,53.6703,53.8281,53.6402,53.8281,163930.0
2019-01-07 13:30:00,71.63,71.79,71.61,71.77,155631.0,53.8281,53.9483,53.8131,53.9333,155631.0
2019-01-07 14:00:00,71.77,71.83,71.5,71.63,208731.0,53.9333,53.9784,53.7304,53.8281,208731.0
2019-01-07 14:30:00,71.63,71.68,71.5,71.54,182897.0,53.8281,53.8657,53.7304,53.7605,182897.0
2019-01-07 15:00:00,71.53,71.77,71.5,71.67,278973.0,53.7529,53.9333,53.7304,53.8582,278973.0
2019-01-07 15:30:00,71.67,71.75,71.37,71.5,856368.0,53.8582,53.9183,53.6327,53.7304,856368.0
2019-01-08 09:30:00,71.51,71.93,71.18,71.7,261258.0,53.7379,54.0535,53.4899,53.8807,261258.0
2019-01-08 10:00:00,71.69,72.1,71.63,72.07,266676.0,53.8732,54.1813,53.8281,54.1587,266676.0
2019-01-08 10:30:00,72.08,72.29,71.97,72.25,154358.0,54.1663,54.3241,54.0836,54.294,154358.0
2019-01-08 11:00:00,72.26,72.36,72.03,72.1,164220.0,54.3015,54.3767,54.1287,54.1813,164220.0
2019-01-08 11:30:00,72.08,72.12,71.86,71.99,185654.0,54.1663,54.1963,54.0009,54.0986,185654.0
2019-01-08 12:00:00,71.99,72.03,71.84,71.93,122862.0,54.0986,54.1287,53.9859,54.0535,122862.0
2019-01-08 12:30:00,71.94,71.96,71.56,71.64,153362.0,54.0611,54.0761,53.7755,53.8356,153362.0
2019-01-08 13:00:00,71.66,71.86,71.58,71.77,109716.0,53.8506,54.0009,53.7905,53.9333,109716.0
2019-01-08 13:30:00,71.77,72.01,71.77,71.96,127988.0,53.9333,54.1137,53.9333,54.0761,127988.0
2019-01-08 14:00:00,71.95,72.1,71.94,72.02,121482.0,54.0686,54.1813,54.0611,54.1212,121482.0
2019-01-08 14:30:00,72.02,72.25,72.0,72.18,132249.0,54.1212,54.294,54.1061,54.2414,132249.0
2019-01-08 15:00:00,72.19,72.37,72.16,72.35,185447.0,54.2489,54.3842,54.2264,54.3692,185447.0
2019-01-08 15:30:00,72.33,72.39,72.21,72.33,652917.0,54.3541,54.3992,54.264,54.3541,652917.0
2019-01-09 09:30:00,72.26,72.75,71.71,72.1,228526.0,54.3015,54.6697,53.8882,54.1813,228526.0
2019-01-09 10:00:00,72.1,72.38,72.03,72.34,239724.0,54.1813,54.3917,54.1287,54.3616,239724.0
2019-01-09 10:30:00,72.35,72.56,72.03,72.24,369921.0,54.3692,54.527,54.1287,54.2865,369921.0
2019-01-09 11:00:00,72.25,72.49,72.25,72.3,177065.0,54.294,54.4744,54.294,54.3316,177065.0
2019-01-09 11:30:00,72.31,72.4,72.19,72.34,162354.0,54.3391,54.4067,54.2489,54.3616,162354.0
2019-01-09 12:00:00,72.33,72.33,72.18,72.25,106266.0,54.3541,54.3541,54.2414,54.294,106266.0
2019-01-09 12:30:00,72.26,72.53,72.23,72.38,209744.0,54.3015,54.5044,54.279,54.3917,209744.0
2019-01-09 13:00:00,72.38,72.41,72.16,72.26,112290.0,54.3917,54.4142,54.2264,54.3015,112290.0
2019-01-09 13:30:00,72.25,72.27,72.07,72.07,132997.0,54.294,54.309,54.1587,54.1587,132997.0
2019-01-09 14:00:00,72.09,72.27,71.96,71.99,120834.0,54.1738,54.309,54.0761,54.0986,120834.0
2019-01-09 14:30:00,71.99,72.22,71.97,72.09,106650.0,54.0986,54.2715,54.0836,54.1738,106650.0
2019-01-09 15:00:00,72.1,72.2,72.01,72.19,144057.0,54.1813,54.2564,54.1137,54.2489,144057.0
2019-01-09 15:30:00,72.2,72.27,72.02,72.2,489438.0,54.2564,54.309,54.1212,54.2564,489438.0
2019-01-10 09:30:00,72.27,72.55,72.15,72.35,196260.0,54.309,54.5195,54.2189,54.3692,196260.0
2019-01-10 10:00:00,72.33,72.43,72.22,72.4,206710.0,54.3541,54.4293,54.2715,54.4067,206710.0
2019-01-10 10:30:00,72.4,72.42,72.25,72.34,120979.0,54.4067,54.4218,54.294,54.3616,120979.0
2019-01-10 11:00:00,72.34,72.79,72.33,72.67,116235.0,54.3616,54.6998,54.3541,54.6096,116235.0
2019-01-10 11:30:00,72.66,72.82,72.62,72.74,116854.0,54.6021,54.7224,54.5721,54.6622,116854.0
2019-01-10 12:00:00,72.75,72.9,72.7,72.82,106072.0,54.6697,54.7825,54.6322,54.7224,106072.0
2019-01-10 12:30:00,72.82,72.87,70.66,71.5,1601255.0,54.7224,54.7599,53.0992,53.7304,1601255.0
2019-01-10 13:00:00,71.51,71.59,70.73,70.79,749806.0,53.7379,53.798,53.1518,53.1969,749806.0
2019-01-10 13:30:00,70.78,71.63,70.76,71.56,391205.0,53.1893,53.8281,53.1743,53.7755,391205.0
2019-01-10 14:00:00,71.59,71.67,71.38,71.45,281036.0,53.798,53.8582,53.6402,53.6928,281036.0
2019-01-10 14:30:00,71.46,71.66,71.41,71.63,265094.0,53.7003,53.8506,53.6628,53.8281,265094.0
2019-01-10 15:00:00,71.62,71.83,71.59,71.68,308485.0,53.8206,53.9784,53.798,53.8657,308485.0
2019-01-10 15:30:00,71.68,72.02,71.62,71.88,735809.0,53.8657,54.1212,53.8206,54.016,735809.0
2019-01-11 09:30:00,71.18,71.45,70.2,70.54,541674.0,53.4899,53.6928,52.7535,53.009,541674.0
2019-01-11 10:00:00,70.56,70.74,70.17,70.45,423087.0,53.024,53.1593,52.7309,52.9414,423087.0
2019-01-11 10:30:00,70.45,70.58,70.32,70.36,227638.0,52.9414,53.039,52.8437,52.8737,227638.0
2019-01-11 11:00:00,70.34,70.34,70.02,70.05,294606.0,52.8587,52.8587,52.6182,52.6408,294606.0
2019-01-11 11:30:00,70.05,70.08,69.68,69.78,316455.0,52.6408,52.6633,52.3627,52.4379,316455.0
2019-01-11 12:00:00,69.77,69.82,69.56,69.59,334559.0,52.4304,52.4679,52.2725,52.2951,334559.0
2019-01-11 12:30:00,69.59,69.79,69.42,69.78,289888.0,52.2951,52.4454,52.1673,52.4379,289888.0
2019-01-11 13:00:00,69.78,69.87,69.51,69.53,283563.0,52.4379,52.5055,52.235,52.25,283563.0
2019-01-11 13:30:00,69.52,69.64,69.5,69.54,174409.0,52.2425,52.3327,52.2275,52.2575,174409.0
2019-01-11 14:00:00,69.54,69.75,69.51,69.74,193080.0,52.2575,52.4153,52.235,52.4078,193080.0
2019-01-11 14:30:00,69.73,69.88,69.7,69.72,318669.0,52.4003,52.513,52.3778,52.3928,318669.0
2019-01-11 15:00:00,69.72,69.94,69.7,69.86,307749.0,52.3928,52.5581,52.3778,52.498,307749.0
2019-01-11 15:30:00,69.86,69.96,69.75,69.86,692750.0,52.498,52.5731,52.4153,52.498,692750.0
2019-01-14 09:30:00,69.36,69.37,68.42,69.11,576627.0,52.1223,52.1298,51.4159,51.9344,576627.0
2019-01-14 10:00:00,69.13,69.2,68.8,68.81,408196.0,51.9494,52.002,51.7014,51.7089,408196.0
2019-01-14 10:30:00,68.81,68.89,68.64,68.67,291134.0,51.7089,51.7691,51.5812,51.6037,291134.0
2019-01-14 11:00:00,68.68,68.73,68.26,68.33,254829.0,51.6112,51.6488,51.2956,51.3482,254829.0
2019-01-14 11:30:00,68.33,68.37,67.93,68.13,268451.0,51.3482,51.3783,51.0476,51.1979,268451.0
2019-01-14 12:00:00,68.12,68.15,67.96,68.01,169190.0,51.1904,51.213,51.0702,51.1078,169190.0
2019-01-14 12:30:00,68.01,68.02,67.78,67.8,299105.0,51.1078,51.1153,50.9349,50.95,299105.0
2019-01-14 13:00:00,67.81,67.95,67.73,67.91,436722.0,50.9575,51.0627,50.8973,51.0326,436722.0
2019-01-14 13:30:00,67.91,67.91,67.83,67.86,141677.0,51.0326,51.0326,50.9725,50.995,141677.0
2019-01-14 14:00:00,67.86,67.91,67.77,67.79,177422.0,50.995,51.0326,50.9274,50.9424,177422.0
2019-01-14 14:30:00,67.8,67.95,67.72,67.9,408097.0,50.95,51.0627,50.8898,51.0251,408097.0
2019-01-14 15:00:00,67.91,67.96,67.77,67.87,341004.0,51.0326,51.0702,50.9274,51.0026,341004.0
2019-01-14 15:30:00,67.87,68.0,67.78,67.95,1113202.0,51.0026,51.1002,50.9349,51.0627,1113202.0
2019-01-15 09:30:00,67.52,68.61,67.41,68.52,769748.0,50.7395,51.5586,50.6569,51.491,769748.0
2019-01-15 10:00:00,68.5,68.66,68.37,68.48,382512.0,51.476,51.5962,51.3783,51.461,382512.0
2019-01-15 10:30:00,68.48,68.57,68.29,68.31,268529.0,51.461,51.5286,51.3182,51.3332,268529.0
2019-01-15 11:00:00,68.3,68.55,68.26,68.48,325907.0,51.3257,51.5136,51.2956,51.461,325907.0
2019-01-15 11:30:00,68.48,68.54,68.37,68.46,183482.0,51.461,51.506,51.3783,51.4459,183482.0
2019-01-15 12:00:00,68.47,68.84,68.44,68.72,262037.0,51.4534,51.7315,51.4309,51.6413,262037.0
2019-01-15 12:30:00,68.75,68.75,68.53,68.74,179548.0,51.6639,51.6639,51.4985,51.6563,179548.0
2019-01-15 13:00:00,68.75,68.77,68.58,68.64,115544.0,51.6639,51.6789,51.5361,51.5812,115544.0
2019-01-15 13:30:00,68.65,68.74,68.53,68.54,141969.0,51.5887,51.6563,51.4985,51.506,141969.0
2019-01-15 14:00:00,68.54,68.72,68.54,68.7,203572.0,51.506,51.6413,51.506,51.6263,203572.0
2019-01-15 14:30:00,68.69,68.79,68.63,68.7,308898.0,51.6188,51.6939,51.5737,51.6263,308898.0
2019-01-15 15:00:00,68.72,68.79,68.55,68.59,459084.0,51.6413,51.6939,51.5136,51.5436,459084.0
2019-01-15 15:30:00,68.59,68.95,68.55,68.89,1135128.0,51.5436,51.8141,51.5136,51.7691,1135128.0
2019-01-16 09:30:00,68.69,68.94,68.11,68.31,381724.0,51.6188,51.8066,51.1829,51.3332,381724.0
2019-01-16 10:00:00,68.31,68.72,68.23,68.68,300044.0,51.3332,51.6413,51.2731,51.6112,300044.0
2019-01-16 10:30:00,68.69,68.9,68.54,68.6,224490.0,51.6188,51.7766,51.506,51.5511,224490.0
2019-01-16 11:00:00,68.6,68.64,68.35,68.56,170157.0,51.5511,51.5812,51.3633,51.5211,170157.0
2019-01-16 11:30:00,68.57,68.65,68.52,68.61,122757.0,51.5286,51.5887,51.491,51.5586,122757.0
2019-01-16 12:00:00,68.62,68.69,68.55,68.59,158965.0,51.5662,51.6188,51.5136,51.5436,158965.0
2019-01-16 12:30:00,68.59,68.62,68.49,68.58,229785.0,51.5436,51.5662,51.4685,51.5361,229785.0
2019-01-16 13:00:00,68.58,68.72,68.54,68.67,408269.0,51.5361,51.6413,51.506,51.6037,408269.0
2019-01-16 13:30:00,68.67,68.87,68.67,68.85,217246.0,51.6037,51.754,51.6037,51.739,217246.0
2019-01-16 14:00:00,68.85,68.94,68.79,68.81,184076.0,51.739,51.8066,51.6939,51.7089,184076.0
2019-01-16 14:30:00,68.81,68.97,68.8,68.86,147031.0,51.7089,51.8292,51.7014,51.7465,147031.0
2019-01-16 15:00:00,68.87,68.98,68.85,68.98,249932.0,51.754,51.8367,51.739,51.8367,249932.0
2019-01-16 15:30:00,68.98,69.03,68.78,68.97,582023.0,51.8367,51.8743,51.6864,51.8292,582023.0
2019-01-17 09:30:00,68.76,69.0,68.54,68.82,198157.0,51.6714,51.8517,51.506,51.7165,198157.0
2019-01-17 10:00:00,68.83,69.23,68.8,69.2,211314.0,51.724,52.0246,51.7014,52.002,211314.0
2019-01-17 10:30:00,69.2,69.22,68.97,69.07,135649.0,52.002,52.017,51.8292,51.9043,135649.0
2019-01-17 11:00:00,69.06,69.24,69.06,69.19,144238.0,51.8968,52.0321,51.8968,51.9945,144238.0
2019-01-17 11:30:00,69.2,69.25,69.05,69.12,98212.0,52.002,52.0396,51.8893,51.9419,98212.0
2019-01-17 12:00:00,69.13,69.16,69.05,69.1,73456.0,51.9494,51.972,51.8893,51.9269,73456.0
2019-01-17 12:30:00,69.11,69.14,69.02,69.06,101315.0,51.9344,51.9569,51.8667,51.8968,101315.0
2019-01-17 13:00:00,69.06,69.14,69.0,69.11,114335.0,51.8968,51.9569,51.8517,51.9344,114335.0
2019-01-17 13:30:00,69.1,69.15,68.95,69.05,220939.0,51.9269,51.9644,51.8141,51.8893,220939.0
2019-01-17 14:00:00,69.05,69.14,68.83,68.9,161753.0,51.8893,51.9569,51.724,51.7766,161753.0
2019-01-17 14:30:00,68.9,69.13,68.82,68.89,357914.0,51.7766,51.9494,51.7165,51.7691,357914.0
2019-01-17 15:00:00,68.92,68.94,68.66,68.8,383930.0,51.7916,51.8066,51.5962,51.7014,383930.0
2019-01-17 15:30:00,68.79,69.02,68.79,68.93,726961.0,51.6939,51.8667,51.6939,51.7991,726961.0
2019-01-18 09:30:00,69.14,69.2,68.91,69.13,710767.0,51.9569,52.002,51.7841,51.9494,710767.0
2019-01-18 10:00:00,69.11,69.19,68.75,69.03,195455.0,51.9344,51.9945,51.6639,51.8743,195455.0
2019-01-18 10:30:00,69.03,69.18,68.93,69.05,147138.0,51.8743,51.987,51.7991,51.8893,147138.0
2019-01-18 11:00:00,69.05,69.06,68.8,68.85,128682.0,51.8893,51.8968,51.7014,51.739,128682.0
2019-01-18 11:30:00,68.85,68.95,68.81,68.86,106969.0,51.739,51.8141,51.7089,51.7465,106969.0
2019-01-18 12:00:00,68.87,68.92,68.72,68.84,182081.0,51.754,51.7916,51.6413,51.7315,182081.0
2019-01-18 12:30:00,68.85,68.88,68.57,68.63,141891.0,51.739,51.7615,51.5286,51.5737,141891.0
2019-01-18 13:00:00,68.63,68.72,68.61,68.64,97639.0,51.5737,51.6413,51.5586,51.5812,97639.0
2019-01-18 13:30:00,68.64,68.64,68.47,68.49,135136.0,51.5812,51.5812,51.4534,51.4685,135136.0
2019-01-18 14:00:00,68.49,68.56,68.47,68.47,148663.0,51.4685,51.5211,51.4534,51.4534,148663.0
2019-01-18 14:30:00,68.47,68.51,68.3,68.46,193506.0,51.4534,51.4835,51.3257,51.4459,193506.0
2019-01-18 15:00:00,68.48,68.55,68.37,68.55,170884.0,51.461,51.5136,51.3783,51.5136,170884.0
2019-01-18 15:30:00,68.55,68.79,68.48,68.7,619224.0,51.5136,51.6939,51.461,51.6263,619224.0
2019-01-22 09:30:00,68.69,68.98,68.53,68.81,376685.0,51.6188,51.8367,51.4985,51.7089,376685.0
2019-01-22 10:00:00,68.88,68.88,68.57,68.57,214566.0,51.7615,51.7615,51.5286,51.5286,214566.0
2019-01-22 10:30:00,68.57,68.64,68.21,68.22,170167.0,51.5286,51.5812,51.2581,51.2656,170167.0
2019-01-22 11:00:00,68.22,68.55,68.22,68.53,120718.0,51.2656,51.5136,51.2656,51.4985,120718.0
2019-01-22 11:30:00,68.53,68.58,68.45,68.55,239786.0,51.4985,51.5361,51.4384,51.5136,239786.0
2019-01-22 12:00:00,68.54,68.66,68.38,68.4,133585.0,51.506,51.5962,51.3858,51.4008,133585.0
2019-01-22 12:30:00,68.41,68.44,68.18,68.24,221238.0,51.4083,51.4309,51.2355,51.2806,221238.0
2019-01-22 13:00:00,68.24,68.43,68.15,68.42,147051.0,51.2806,51.4234,51.213,51.4159,147051.0
2019-01-22 13:30:00,68.41,68.46,68.35,68.42,76684.0,51.4083,51.4459,51.3633,51.4159,76684.0
2019-01-22 14:00:00,68.42,68.43,68.16,68.19,222135.0,51.4159,51.4234,51.2205,51.243,222135.0
2019-01-22 14:30:00,68.18,68.24,68.05,68.19,335349.0,51.2355,51.2806,51.1378,51.243,335349.0
2019-01-22 15:00:00,68.19,68.2,68.02,68.15,232369.0,51.243,51.2505,51.1153,51.213,232369.0
2019-01-22 15:30:00,68.14,68.62,68.07,68.61,618460.0,51.2055,51.5662,51.1528,51.5586,618460.0
2019-01-23 09:30:00,68.67,68.95,68.59,68.66,311760.0,51.6037,51.8141,51.5436,51.5962,311760.0
2019-01-23 10:00:00,68.67,68.77,68.58,68.66,232204.0,51.6037,51.6789,51.5361,51.5962,232204.0
2019-01-23 10:30:00,68.66,69.02,68.66,69.0,202593.0,51.5962,51.8667,51.5962,51.8517,202593.0
2019-01-23 11:00:00,69.02,69.14,68.91,69.14,136201.0,51.8667,51.9569,51.7841,51.9569,136201.0
2019-01-23 11:30:00,69.16,69.18,69.03,69.13,189278.0,51.972,51.987,51.8743,51.9494,189278.0
2019-01-23 12:00:00,69.12,69.14,68.91,69.13,141466.0,51.9419,51.9569,51.7841,51.9494,141466.0
2019-01-23 12:30:00,69.12,69.16,68.95,69.01,84427.0,51.9419,51.972,51.8141,51.8592,84427.0
2019-01-23 13:00:00,69.02,69.09,68.98,69.01,91046.0,51.8667,51.9194,51.8367,51.8592,91046.0
2019-01-23 13:30:00,69.0,69.14,69.0,69.09,96175.0,51.8517,51.9569,51.8517,51.9194,96175.0
2019-01-23 14:00:00,69.1,69.18,69.07,69.09,133202.0,51.9269,51.987,51.9043,51.9194,133202.0
2019-01-23 14:30:00,69.09,69.13,68.99,69.0,212316.0,51.9194,51.9494,51.8442,51.8517,212316.0
2019-01-23 15:00:00,69.01,69.3,69.01,69.3,202037.0,51.8592,52.0772,51.8592,52.0772,202037.0
2019-01-23 15:30:00,69.3,69.48,69.17,69.43,476650.0,52.0772,52.2124,51.9795,52.1749,476650.0
2019-01-24 09:30:00,69.57,69.71,68.61,68.9,376937.0,52.2801,52.3853,51.5586,51.7766,376937.0
2019-01-24 10:00:00,68.88,69.15,68.78,69.15,170406.0,51.7615,51.9644,51.6864,51.9644,170406.0
2019-01-24 10:30:00,69.15,69.45,69.12,69.29,174903.0,51.9644,52.1899,51.9419,52.0696,174903.0
2019-01-24 11:00:00,69.3,69.34,68.94,68.95,241398.0,52.0772,52.1072,51.8066,51.8141,241398.0
2019-01-24 11:30:00,68.95,68.95,68.75,68.81,362012.0,51.8141,51.8141,51.6639,51.7089,362012.0
2019-01-24 12:00:00,68.81,68.81,68.6,68.64,154572.0,51.7089,51.7089,51.5511,51.5812,154572.0
2019-01-24 12:30:00,68.65,68.83,68.63,68.65,160151.0,51.5887,51.724,51.5737,51.5887,160151.0
2019-01-24 13:00:00,68.66,68.7,68.49,68.65,184197.0,51.5962,51.6263,51.4685,51.5887,184197.0
2019-01-24 13:30:00,68.65,68.79,68.63,68.79,181901.0,51.5887,51.6939,51.5737,51.6939,181901.0
2019-01-24 14:00:00,68.78,68.86,68.71,68.74,197519.0,51.6864,51.7465,51.6338,51.6563,197519.0
2019-01-24 14:30:00,68.73,68.78,68.69,68.76,116637.0,51.6488,51.6864,51.6188,51.6714,116637.0
2019-01-24 15:00:00,68.76,68.89,68.63,68.81,385899.0,51.6714,51.7691,51.5737,51.7089,385899.0
2019-01-24 15:30:00,68.81,69.22,68.78,69.11,1262975.0,51.7089,52.017,51.6864,51.9344,1262975.0
2019-01-25 09:30:00,68.82,69.5,68.82,69.03,401019.0,51.7165,52.2275,51.7165,51.8743,401019.0
2019-01-25 10:00:00,69.04,69.24,68.87,69.19,281524.0,51.8818,52.0321,51.754,51.9945,281524.0
2019-01-25 10:30:00,69.18,69.25,69.03,69.22,188667.0,51.987,52.0396,51.8743,52.017,188667.0
2019-01-25 11:00:00,69.22,69.34,69.06,69.32,201672.0,52.017,52.1072,51.8968,52.0922,201672.0
2019-01-25 11:30:00,69.33,69.38,69.2,69.26,210456.0,52.0997,52.1373,52.002,52.0471,210456.0
2019-01-25 12:00:00,69.25,69.53,69.24,69.49,170890.0,52.0396,52.25,52.0321,52.2199,170890.0
2019-01-25 12:30:00,69.48,69.49,69.13,69.18,155594.0,52.2124,52.2199,51.9494,51.987,155594.0
2019-01-25 13:00:00,69.19,69.33,69.0,69.29,181672.0,51.9945,52.0997,51.8517,52.0696,181672.0
2019-01-25 13:30:00,69.27,69.38,69.19,69.33,217659.0,52.0546,52.1373,51.9945,52.0997,217659.0
2019-01-25 14:00:00,69.33,69.35,69.17,69.26,343387.0,52.0997,52.1147,51.9795,52.0471,343387.0
2019-01-25 14:30:00,69.26,69.26,69.04,69.18,313349.0,52.0471,52.0471,51.8818,51.987,313349.0
2019-01-25 15:00:00,69.17,69.32,69.05,69.1,355089.0,51.9795,52.0922,51.8893,51.9269,355089.0
2019-01-25 15:30:00,69.09,69.25,69.01,69.15,1002475.0,51.9194,52.0396,51.8592,51.9644,1002475.0
2019-01-28 09:30:00,69.0,69.24,68.88,68.91,562173.0,51.8517,52.0321,51.7615,51.7841,562173.0
2019-01-28 10:00:00,68.91,69.03,68.81,69.0,276369.0,51.7841,51.8743,51.7089,51.8517,276369.0
2019-01-28 10:30:00,68.99,69.01,68.48,68.5,344005.0,51.8442,51.8592,51.461,51.476,344005.0
2019-01-28 11:00:00,68.5,68.6,68.35,68.56,358491.0,51.476,51.5511,51.3633,51.5211,358491.0
2019-01-28 11:30:00,68.56,68.58,68.29,68.34,212975.0,51.5211,51.5361,51.3182,51.3557,212975.0
2019-01-28 12:00:00,68.35,68.55,68.28,68.37,161163.0,51.3633,51.5136,51.3107,51.3783,161163.0
2019-01-28 12:30:00,68.38,68.5,68.36,68.48,139627.0,51.3858,51.476,51.3708,51.461,139627.0
2019-01-28 13:00:00,68.47,68.5,68.35,68.41,207206.0,51.4534,51.476,51.3633,51.4083,207206.0
2019-01-28 13:30:00,68.41,68.62,68.38,68.61,249399.0,51.4083,51.5662,51.3858,51.5586,249399.0
2019-01-28 14:00:00,68.62,68.66,68.51,68.53,233672.0,51.5662,51.5962,51.4835,51.4985,233672.0
2019-01-28 14:30:00,68.54,68.72,68.49,68.68,273247.0,51.506,51.6413,51.4685,51.6112,273247.0
2019-01-28 15:00:00,68.67,68.68,68.56,68.56,265634.0,51.6037,51.6112,51.5211,51.5211,265634.0
2019-01-28 15:30:00,68.56,68.59,68.34,68.38,1195418.0,51.5211,51.5436,51.3557,51.3858,1195418.0
2019-01-29 09:30:00,68.8,68.95,68.55,68.67,358286.0,51.7014,51.8141,51.5136,51.6037,358286.0
2019-01-29 10:00:00,68.64,68.7,68.32,68.37,212805.0,51.5812,51.6263,51.3407,51.3783,212805.0
2019-01-29 10:30:00,68.39,68.5,68.29,68.5,235773.0,51.3933,51.476,51.3182,51.476,235773.0
2019-01-29 11:00:00,68.49,68.53,68.35,68.45,272272.0,51.4685,51.4985,51.3633,51.4384,272272.0
2019-01-29 11:30:00,68.45,68.57,68.45,68.5,218580.0,51.4384,51.5286,51.4384,51.476,218580.0
2019-01-29 12:00:00,68.51,68.63,68.5,68.58,235888.0,51.4835,51.5737,51.476,51.5361,235888.0
2019-01-29 12:30:00,68.57,68.58,68.45,68.5,181239.0,51.5286,51.5361,51.4384,51.476,181239.0
2019-01-29 13:00:00,68.5,68.58,68.47,68.56,201056.0,51.476,51.5361,51.4534,51.5211,201056.0
2019-01-29 13:30:00,68.56,68.62,68.48,68.5,253461.0,51.5211,51.5662,51.461,51.476,253461.0
2019-01-29 14:00:00,68.5,68.56,68.45,68.55,238956.0,51.476,51.5211,51.4384,51.5136,238956.0
2019-01-29 14:30:00,68.54,68.61,68.45,68.57,263666.0,51.506,51.5586,51.4384,51.5286,263666.0
2019-01-29 15:00:00,68.58,68.62,68.46,68.56,377551.0,51.5361,51.5662,51.4459,51.5211,377551.0
2019-01-29 15:30:00,68.56,68.68,68.51,68.68,772615.0,51.5211,51.6112,51.4835,51.6112,772615.0
2019-01-30 09:30:00,68.5,69.41,68.5,69.41,679323.0,51.476,52.1598,51.476,52.1598,679323.0
2019-01-30 10:00:00,69.41,69.61,69.21,69.61,448919.0,52.1598,52.3101,52.0095,52.3101,448919.0
2019-01-30 10:30:00,69.6,69.61,69.38,69.44,220333.0,52.3026,52.3101,52.1373,52.1824,220333.0
2019-01-30 11:00:00,69.44,69.52,69.4,69.49,225647.0,52.1824,52.2425,52.1523,52.2199,225647.0
2019-01-30 11:30:00,69.49,69.53,69.38,69.45,301982.0,52.2199,52.25,52.1373,52.1899,301982.0
2019-01-30 12:00:00,69.44,69.44,69.3,69.3,138185.0,52.1824,52.1824,52.0772,52.0772,138185.0
2019-01-30 12:30:00,69.31,69.36,69.19,69.28,202918.0,52.0847,52.1223,51.9945,52.0621,202918.0
2019-01-30 13:00:00,69.28,69.29,69.15,69.21,188712.0,52.0621,52.0696,51.9644,52.0095,188712.0
2019-01-30 13:30:00,69.22,69.22,69.06,69.19,126026.0,52.017,52.017,51.8968,51.9945,126026.0
2019-01-30 14:00:00,69.19,69.71,69.16,69.67,561267.0,51.9945,52.3853,51.972,52.3552,561267.0
2019-01-30 14:30:00,69.67,69.7,69.38,69.61,299680.0,52.3552,52.3778,52.1373,52.3101,299680.0
2019-01-30 15:00:00,69.61,69.66,69.37,69.47,307229.0,52.3101,52.3477,52.1298,52.2049,307229.0
2019-01-30 15:30:00,69.47,69.57,69.28,69.46,631192.0,52.2049,52.2801,52.0621,52.1974,631192.0
2019-01-31 09:30:00,69.44,69.58,69.04,69.22,442141.0,52.1824,52.2876,51.8818,52.017,442141.0
2019-01-31 10:00:00,69.22,69.55,69.21,69.55,305309.0,52.017,52.265,52.0095,52.265,305309.0
2019-01-31 10:30:00,69.55,69.65,69.48,69.63,353960.0,52.265,52.3402,52.2124,52.3251,353960.0
2019-01-31 11:00:00,69.63,69.97,69.63,69.91,382439.0,52.3251,52.5806,52.3251,52.5356,382439.0
2019-01-31 11:30:00,69.91,70.19,69.82,70.19,467611.0,52.5356,52.746,52.4679,52.746,467611.0
2019-01-31 12:00:00,70.18,70.21,70.05,70.08,438050.0,52.7385,52.761,52.6408,52.6633,438050.0
2019-01-31 12:30:00,70.09,70.2,70.0,70.09,370662.0,52.6708,52.7535,52.6032,52.6708,370662.0
2019-01-31 13:00:00,70.09,70.09,69.96,69.98,314598.0,52.6708,52.6708,52.5731,52.5882,314598.0
2019-01-31 13:30:00,69.99,70.04,69.88,70.02,231945.0,52.5957,52.6333,52.513,52.6182,231945.0
2019-01-31 14:00:00,70.03,70.13,69.95,70.13,179176.0,52.6257,52.7009,52.5656,52.7009,179176.0
2019-01-31 14:30:00,70.12,70.12,69.92,70.06,258006.0,52.6934,52.6934,52.5431,52.6483,258006.0
2019-01-31 15:00:00,70.06,70.2,69.88,70.18,475069.0,52.6483,52.7535,52.513,52.7385,475069.0
2019-01-31 15:30:00,70.19,70.6,70.14,70.24,1142996.0,52.746,53.0541,52.7084,52.7835,1142996.0
2019-02-01 09:30:00,70.42,70.92,70.14,70.41,340667.0,52.9188,53.2946,52.7084,52.9113,340667.0
2019-02-01 10:00:00,70.54,71.36,70.33,71.25,321714.0,53.009,53.6252,52.8512,53.5425,321714.0
2019-02-01 10:30:00,71.23,71.25,70.62,70.64,365979.0,53.5275,53.5425,53.0691,53.0841,365979.0
2019-02-01 11:00:00,70.65,70.68,70.02,70.13,478213.0,53.0917,53.1142,52.6182,52.7009,478213.0
2019-02-01 11:30:00,70.18,70.48,70.11,70.46,400392.0,52.7385,52.9639,52.6859,52.9489,400392.0
2019-02-01 12:00:00,70.46,70.47,70.05,70.05,190499.0,52.9489,52.9564,52.6408,52.6408,190499.0
2019-02-01 12:30:00,70.04,70.45,70.03,70.32,87566.0,52.6333,52.9414,52.6257,52.8437,87566.0
2019-02-01 13:00:00,70.31,70.4,70.11,70.4,149738.0,52.8362,52.9038,52.6859,52.9038,149738.0
2019-02-01 13:30:00,70.42,70.49,70.32,70.44,169351.0,52.9188,52.9714,52.8437,52.9338,169351.0
2019-02-01 14:00:00,70.45,70.45,70.17,70.27,178886.0,52.9414,52.9414,52.7309,52.8061,178886.0
2019-02-01 14:30:00,70.27,70.46,70.26,70.44,143159.0,52.8061,52.9489,52.7986,52.9338,143159.0
2019-02-01 15:00:00,70.42,70.59,70.35,70.55,185284.0,52.9188,53.0466,52.8662,53.0165,185284.0
2019-02-01 15:30:00,70.55,71.0,70.54,70.93,852959.0,53.0165,53.3547,53.009,53.3021,852959.0
2019-02-04 09:30:00,70.88,71.23,70.51,71.09,405490.0,53.2645,53.5275,52.9864,53.4223,405490.0
2019-02-04 10:00:00,71.08,71.15,70.78,70.87,344876.0,53.4148,53.4674,53.1893,53.257,344876.0
2019-02-04 10:30:00,70.88,71.43,70.88,71.4,307343.0,53.2645,53.6778,53.2645,53.6553,307343.0
2019-02-04 11:00:00,71.4,71.65,71.34,71.64,238419.0,53.6553,53.8431,53.6102,53.8356,238419.0
2019-02-04 11:30:00,71.64,71.66,71.45,71.65,232445.0,53.8356,53.8506,53.6928,53.8431,232445.0
2019-02-04 12:00:00,71.65,71.71,71.53,71.6,224400.0,53.8431,53.8882,53.7529,53.8056,224400.0
2019-02-04 12:30:00,71.61,71.64,71.35,71.4,201350.0,53.8131,53.8356,53.6177,53.6553,201350.0
2019-02-04 13:00:00,71.41,71.48,71.35,71.44,204689.0,53.6628,53.7154,53.6177,53.6853,204689.0
2019-02-04 13:30:00,71.45,71.55,71.44,71.53,150426.0,53.6928,53.768,53.6853,53.7529,150426.0
2019-02-04 14:00:00,71.53,71.54,71.03,71.05,244268.0,53.7529,53.7605,53.3772,53.3922,244268.0
2019-02-04 14:30:00,71.05,71.22,71.02,71.09,239146.0,53.3922,53.52,53.3697,53.4223,239146.0
2019-02-04 15:00:00,71.09,71.16,70.99,71.0,346293.0,53.4223,53.4749,53.3472,53.3547,346293.0
2019-02-04 15:30:00,71.0,71.45,70.98,71.45,947591.0,53.3547,53.6928,53.3396,53.6928,947591.0
2019-02-05 09:30:00,71.31,71.5,71.04,71.36,334396.0,53.5876,53.7304,53.3847,53.6252,334396.0
2019-02-05 10:00:00,71.37,71.64,71.28,71.62,177784.0,53.6327,53.8356,53.5651,53.8206,177784.0
2019-02-05 10:30:00,71.62,71.74,71.52,71.7,158160.0,53.8206,53.9108,53.7454,53.8807,158160.0
2019-02-05 11:00:00,71.71,71.72,71.45,71.7,121311.0,53.8882,53.8957,53.6928,53.8807,121311.0
2019-02-05 11:30:00,71.7,71.87,71.63,71.81,231585.0,53.8807,54.0085,53.8281,53.9634,231585.0
2019-02-05 12:00:00,71.82,71.95,71.8,71.9,151086.0,53.9709,54.0686,53.9558,54.031,151086.0
2019-02-05 12:30:00,71.9,71.92,71.82,71.89,158332.0,54.031,54.046,53.9709,54.0235,158332.0
2019-02-05 13:00:00,71.89,71.89,71.67,71.73,138506.0,54.0235,54.0235,53.8582,53.9032,138506.0
2019-02-05 13:30:00,71.72,71.81,71.71,71.78,127757.0,53.8957,53.9634,53.8882,53.9408,127757.0
2019-02-05 14:00:00,71.78,71.81,71.62,71.65,201480.0,53.9408,53.9634,53.8206,53.8431,201480.0
2019-02-05 14:30:00,71.64,71.85,71.63,71.8,128699.0,53.8356,53.9934,53.8281,53.9558,128699.0
2019-02-05 15:00:00,71.81,71.9,71.79,71.87,157259.0,53.9634,54.031,53.9483,54.0085,157259.0
2019-02-05 15:30:00,71.87,72.0,71.59,71.92,690887.0,54.0085,54.1061,53.798,54.046,690887.0
2019-02-06 09:30:00,71.78,71.93,71.27,71.47,221813.0,53.9408,54.0535,53.5576,53.7079,221813.0
2019-02-06 10:00:00,71.48,71.75,71.38,71.6,191607.0,53.7154,53.9183,53.6402,53.8056,191607.0
2019-02-06 10:30:00,71.6,71.76,71.58,71.7,183860.0,53.8056,53.9258,53.7905,53.8807,183860.0
2019-02-06 11:00:00,71.69,71.71,71.5,71.67,180335.0,53.8732,53.8882,53.7304,53.8582,180335.0
2019-02-06 11:30:00,71.68,71.71,71.65,71.69,147735.0,53.8657,53.8882,53.8431,53.8732,147735.0
2019-02-06 12:00:00,71.7,71.87,71.69,71.85,115061.0,53.8807,54.0085,53.8732,53.9934,115061.0
2019-02-06 12:30:00,71.84,71.92,71.82,71.92,96198.0,53.9859,54.046,53.9709,54.046,96198.0
2019-02-06 13:00:00,71.92,71.97,71.8,71.83,110836.0,54.046,54.0836,53.9558,53.9784,110836.0
2019-02-06 13:30:00,71.83,71.94,71.8,71.87,106253.0,53.9784,54.0611,53.9558,54.0085,106253.0
2019-02-06 14:00:00,71.86,71.9,71.74,71.83,128127.0,54.0009,54.031,53.9108,53.9784,128127.0
2019-02-06 14:30:00,71.82,71.89,71.57,71.72,191213.0,53.9709,54.0235,53.783,53.8957,191213.0
2019-02-06 15:00:00,71.72,71.85,71.7,71.77,154909.0,53.8957,53.9934,53.8807,53.9333,154909.0
2019-02-06 15:30:00,71.77,71.86,71.67,71.79,385732.0,53.9333,54.0009,53.8582,53.9483,385732.0
2019-02-07 09:30:00,71.81,71.94,71.38,71.68,186604.0,53.9634,54.0611,53.6402,53.8657,186604.0
2019-02-07 10:00:00,71.69,72.03,71.67,71.85,141425.0,53.8732,54.1287,53.8582,53.9934,141425.0
2019-02-07 10:30:00,71.84,71.87,71.52,71.79,215059.0,53.9859,54.0085,53.7454,53.9483,215059.0
2019-02-07 11:00:00,71.79,72.05,71.68,71.97,243219.0,53.9483,54.1437,53.8657,54.0836,243219.0
2019-02-07 11:30:00,71.97,72.06,71.81,71.84,159031.0,54.0836,54.1512,53.9634,53.9859,159031.0
2019-02-07 12:00:00,71.83,72.04,71.82,71.84,111719.0,53.9784,54.1362,53.9709,53.9859,111719.0
2019-02-07 12:30:00,71.84,71.91,71.69,71.83,119373.0,53.9859,54.0385,53.8732,53.9784,119373.0
2019-02-07 13:00:00,71.82,72.04,71.82,72.02,121379.0,53.9709,54.1362,53.9709,54.1212,121379.0
2019-02-07 13:30:00,72.02,72.08,71.93,71.93,111622.0,54.1212,54.1663,54.0535,54.0535,111622.0
2019-02-07 14:00:00,71.93,72.05,71.83,72.05,133076.0,54.0535,54.1437,53.9784,54.1437,133076.0
2019-02-07 14:30:00,72.06,72.13,71.97,72.13,106082.0,54.1512,54.2038,54.0836,54.2038,106082.0
2019-02-07 15:00:00,72.13,72.31,72.09,72.28,192551.0,54.2038,54.3391,54.1738,54.3166,192551.0
2019-02-07 15:30:00,72.28,72.67,72.15,72.66,620414.0,54.3166,54.6096,54.2189,54.6021,620414.0
2019-02-08 09:30:00,72.61,72.85,72.4,72.56,234297.0,54.5645,54.7449,54.4067,54.527,234297.0
2019-02-08 10:00:00,72.55,72.81,72.41,72.61,205757.0,54.5195,54.7148,54.4142,54.5645,205757.0
2019-02-08 10:30:00,72.61,72.77,72.42,72.75,205929.0,54.5645,54.6848,54.4218,54.6697,205929.0
2019-02-08 11:00:00,72.74,72.86,72.65,72.7,149347.0,54.6622,54.7524,54.5946,54.6322,149347.0
2019-02-08 11:30:00,72.7,72.97,72.65,72.65,183427.0,54.6322,54.8351,54.5946,54.5946,183427.0
2019-02-08 12:00:00,72.66,72.69,72.49,72.64,181775.0,54.6021,54.6247,54.4744,54.5871,181775.0
2019-02-08 12:30:00,72.64,72.67,72.46,72.58,177864.0,54.5871,54.6096,54.4518,54.542,177864.0
2019-02-08 13:00:00,72.58,72.58,72.35,72.43,142204.0,54.542,54.542,54.3692,54.4293,142204.0
2019-02-08 13:30:00,72.44,72.51,72.41,72.5,127215.0,54.4368,54.4894,54.4142,54.4819,127215.0
2019-02-08 14:00:00,72.49,72.65,72.45,72.64,132025.0,54.4744,54.5946,54.4443,54.5871,132025.0
2019-02-08 14:30:00,72.63,72.85,72.62,72.77,133476.0,54.5796,54.7449,54.5721,54.6848,133476.0
2019-02-08 15:00:00,72.77,72.89,72.76,72.87,162507.0,54.6848,54.775,54.6773,54.7599,162507.0
2019-02-08 15:30:00,72.87,73.07,72.82,73.03,723129.0,54.7599,54.9102,54.7224,54.8802,723129.0
2019-02-11 09:30:00,72.87,73.36,72.87,73.1,210502.0,54.7599,55.1281,54.7599,54.9328,210502.0
2019-02-11 10:00:00,73.1,73.13,72.71,72.79,156528.0,54.9328,54.9553,54.6397,54.6998,156528.0
2019-02-11 10:30:00,72.79,72.83,72.57,72.63,108824.0,54.6998,54.7299,54.5345,54.5796,108824.0
2019-02-11 11:00:00,72.63,72.66,72.5,72.57,123744.0,54.5796,54.6021,54.4819,54.5345,123744.0
2019-02-11 11:30:00,72.56,72.67,72.5,72.6,72446.0,54.527,54.6096,54.4819,54.557,72446.0
2019-02-11 12:00:00,72.59,72.7,72.56,72.6,97548.0,54.5495,54.6322,54.527,54.557,97548.0
2019-02-11 12:30:00,72.6,72.75,72.6,72.72,61419.0,54.557,54.6697,54.557,54.6472,61419.0
2019-02-11 13:00:00,72.72,72.74,72.56,72.57,64914.0,54.6472,54.6622,54.527,54.5345,64914.0
2019-02-11 13:30:00,72.56,72.62,72.52,72.52,84734.0,54.527,54.5721,54.4969,54.4969,84734.0
2019-02-11 14:00:00,72.51,72.6,72.5,72.57,104881.0,54.4894,54.557,54.4819,54.5345,104881.0
2019-02-11 14:30:00,72.58,72.7,72.56,72.7,151925.0,54.542,54.6322,54.527,54.6322,151925.0
2019-02-11 15:00:00,72.7,72.81,72.69,72.81,99263.0,54.6322,54.7148,54.6247,54.7148,99263.0
2019-02-11 15:30:00,72.81,72.84,72.61,72.8,368467.0,54.7148,54.7374,54.5645,54.7073,368467.0
2019-02-12 09:30:00,72.95,73.08,72.4,72.8,294389.0,54.82,54.9177,54.4067,54.7073,294389.0
2019-02-12 10:00:00,72.82,73.1,72.79,72.9,203055.0,54.7224,54.9328,54.6998,54.7825,203055.0
2019-02-12 10:30:00,72.88,73.14,72.79,73.14,247712.0,54.7674,54.9628,54.6998,54.9628,247712.0
2019-02-12 11:00:00,73.16,73.44,73.16,73.42,185059.0,54.9779,55.1883,54.9779,55.1732,185059.0
2019-02-12 11:30:00,73.42,73.53,73.38,73.5,197496.0,55.1732,55.2559,55.1432,55.2334,197496.0
2019-02-12 12:00:00,73.5,73.6,73.27,73.3,139716.0,55.2334,55.3085,55.0605,55.0831,139716.0
2019-02-12 12:30:00,73.29,73.51,73.28,73.46,121248.0,55.0755,55.2409,55.068,55.2033,121248.0
2019-02-12 13:00:00,73.45,73.45,73.21,73.29,114037.0,55.1958,55.1958,55.0154,55.0755,114037.0
2019-02-12 13:30:00,73.28,73.37,73.22,73.32,124113.0,55.068,55.1357,55.0229,55.0981,124113.0
2019-02-12 14:00:00,73.33,73.33,73.2,73.23,117070.0,55.1056,55.1056,55.0079,55.0305,117070.0
2019-02-12 14:30:00,73.23,73.3,73.21,73.28,165616.0,55.0305,55.0831,55.0154,55.068,165616.0
2019-02-12 15:00:00,73.28,73.28,73.21,73.28,246610.0,55.068,55.068,55.0154,55.068,246610.0
2019-02-12 15:30:00,73.27,73.3,72.98,73.18,650868.0,55.0605,55.0831,54.8426,54.9929,650868.0
2019-02-13 09:30:00,72.99,73.41,72.95,73.19,737696.0,54.8501,55.1657,54.82,55.0004,737696.0
2019-02-13 10:00:00,73.15,73.33,73.05,73.08,2909600.0,54.9703,55.1056,54.8952,54.9177,2909600.0
2019-02-13 10:30:00,73.08,73.1,72.89,72.92,126109.0,54.9177,54.9328,54.775,54.7975,126109.0
2019-02-13 11:00:00,72.92,73.08,72.91,73.01,126595.0,54.7975,54.9177,54.79,54.8651,126595.0
2019-02-13 11:30:00,73.01,73.01,72.8,72.82,127932.0,54.8651,54.8651,54.7073,54.7224,127932.0
2019-02-13 12:00:00,72.81,72.85,72.7,72.76,104087.0,54.7148,54.7449,54.6322,54.6773,104087.0
2019-02-13 12:30:00,72.76,72.95,72.71,72.83,103582.0,54.6773,54.82,54.6397,54.7299,103582.0
2019-02-13 13:00:00,72.84,72.94,72.83,72.88,173222.0,54.7374,54.8125,54.7299,54.7674,173222.0
2019-02-13 13:30:00,72.88,72.88,72.74,72.78,83511.0,54.7674,54.7674,54.6622,54.6923,83511.0
2019-02-13 14:00:00,72.77,72.89,72.77,72.85,76169.0,54.6848,54.775,54.6848,54.7449,76169.0
2019-02-13 14:30:00,72.86,73.06,72.86,73.06,147463.0,54.7524,54.9027,54.7524,54.9027,147463.0
2019-02-13 15:00:00,73.06,73.12,73.05,73.09,175284.0,54.9027,54.9478,54.8952,54.9252,175284.0
2019-02-13 15:30:00,73.09,73.26,73.09,73.24,655592.0,54.9252,55.053,54.9252,55.038,655592.0
2019-02-14 09:30:00,73.26,73.69,72.86,73.54,357344.0,55.053,55.3761,54.7524,55.2634,357344.0
2019-02-14 10:00:00,73.54,73.66,73.35,73.38,341196.0,55.2634,55.3536,55.1206,55.1432,341196.0
2019-02-14 10:30:00,73.39,73.4,72.95,73.01,174101.0,55.1507,55.1582,54.82,54.8651,174101.0
2019-02-14 11:00:00,73.02,73.02,72.82,72.98,103445.0,54.8726,54.8726,54.7224,54.8426,103445.0
2019-02-14 11:30:00,72.98,73.06,72.93,73.0,106965.0,54.8426,54.9027,54.805,54.8576,106965.0
2019-02-14 12:00:00,72.99,73.28,72.96,73.25,108605.0,54.8501,55.068,54.8276,55.0455,108605.0
2019-02-14 12:30:00,73.26,73.3,73.19,73.2,69099.0,55.053,55.0831,55.0004,55.0079,69099.0
2019-02-14 13:00:00,73.2,73.26,73.12,73.23,84186.0,55.0079,55.053,54.9478,55.0305,84186.0
2019-02-14 13:30:00,73.24,73.33,73.24,73.28,76121.0,55.038,55.1056,55.038,55.068,76121.0
2019-02-14 14:00:00,73.27,73.34,73.11,73.15,410866.0,55.0605,55.1131,54.9403,54.9703,410866.0
2019-02-14 14:30:00,73.15,73.26,73.01,73.06,125322.0,54.9703,55.053,54.8651,54.9027,125322.0
2019-02-14 15:00:00,73.06,73.21,73.03,73.13,211456.0,54.9027,55.0154,54.8802,54.9553,211456.0
2019-02-14 15:30:00,73.13,73.18,72.81,72.9,542103.0,54.9553,54.9929,54.7148,54.7825,542103.0
2019-02-15 09:30:00,73.24,73.57,73.01,73.27,780959.0,55.038,55.286,54.8651,55.0605,780959.0
2019-02-15 10:00:00,73.28,73.45,73.18,73.29,385823.0,55.068,55.1958,54.9929,55.0755,385823.0
2019-02-15 10:30:00,73.3,73.32,73.02,73.15,110841.0,55.0831,55.0981,54.8726,54.9703,110841.0
2019-02-15 11:00:00,73.16,73.28,73.08,73.25,94295.0,54.9779,55.068,54.9177,55.0455,94295.0
2019-02-15 11:30:00,73.24,73.31,73.19,73.26,105692.0,55.038,55.0906,55.0004,55.053,105692.0
2019-02-15 12:00:00,73.25,73.25,73.16,73.19,60847.0,55.0455,55.0455,54.9779,55.0004,60847.0
2019-02-15 12:30:00,73.19,73.32,73.17,73.2,136892.0,55.0004,55.0981,54.9854,55.0079,136892.0
2019-02-15 13:00:00,73.2,73.31,73.2,73.23,212635.0,55.0079,55.0906,55.0079,55.0305,212635.0
2019-02-15 13:30:00,73.23,73.28,73.15,73.15,66069.0,55.0305,55.068,54.9703,54.9703,66069.0
2019-02-15 14:00:00,73.16,73.3,73.16,73.22,83681.0,54.9779,55.0831,54.9779,55.0229,83681.0
2019-02-15 14:30:00,73.21,73.3,73.21,73.29,101835.0,55.0154,55.0831,55.0154,55.0755,101835.0
2019-02-15 15:00:00,73.29,73.3,73.2,73.28,280699.0,55.0755,55.0831,55.0079,55.068,280699.0
2019-02-15 15:30:00,73.28,73.37,73.24,73.27,763767.0,55.068,55.1357,55.038,55.0605,763767.0
2019-02-19 09:30:00,73.27,73.4,73.01,73.19,178210.0,55.0605,55.1582,54.8651,55.0004,178210.0
2019-02-19 10:00:00,73.19,73.33,73.11,73.33,130804.0,55.0004,55.1056,54.9403,55.1056,130804.0
2019-02-19 10:30:00,73.34,73.63,73.21,73.44,618418.0,55.1131,55.331,55.0154,55.1883,618418.0
2019-02-19 11:00:00,73.44,73.53,73.31,73.38,224792.0,55.1883,55.2559,55.0906,55.1432,224792.0
2019-02-19 11:30:00,73.39,73.43,73.34,73.4,118664.0,55.1507,55.1808,55.1131,55.1582,118664.0
2019-02-19 12:00:00,73.41,73.42,73.25,73.3,90916.0,55.1657,55.1732,55.0455,55.0831,90916.0
2019-02-19 12:30:00,73.3,73.35,73.28,73.34,106913.0,55.0831,55.1206,55.068,55.1131,106913.0
2019-02-19 13:00:00,73.34,73.46,73.25,73.44,799708.0,55.1131,55.2033,55.0455,55.1883,799708.0
2019-02-19 13:30:00,73.44,73.44,73.28,73.28,499756.0,55.1883,55.1883,55.068,55.068,499756.0
2019-02-19 14:00:00,73.27,73.42,73.2,73.42,151008.0,55.0605,55.1732,55.0079,55.1732,151008.0
2019-02-19 14:30:00,73.42,73.68,73.41,73.57,329422.0,55.1732,55.3686,55.1657,55.286,329422.0
2019-02-19 15:00:00,73.57,73.61,73.54,73.57,207970.0,55.286,55.316,55.2634,55.286,207970.0
2019-02-19 15:30:00,73.57,73.68,73.52,73.55,708558.0,55.286,55.3686,55.2484,55.2709,708558.0
2019-02-20 09:30:00,73.5,73.73,73.23,73.63,210512.0,55.2334,55.4062,55.0305,55.331,210512.0
2019-02-20 10:00:00,73.62,73.71,73.48,73.68,359693.0,55.3235,55.3912,55.2183,55.3686,359693.0
2019-02-20 10:30:00,73.69,73.71,73.47,73.51,210986.0,55.3761,55.3912,55.2108,55.2409,210986.0
2019-02-20 11:00:00,73.53,73.58,73.4,73.47,252521.0,55.2559,55.2935,55.1582,55.2108,252521.0
2019-02-20 11:30:00,73.46,73.71,73.44,73.6,401984.0,55.2033,55.3912,55.1883,55.3085,401984.0
2019-02-20 12:00:00,73.61,73.67,73.54,73.65,221607.0,55.316,55.3611,55.2634,55.3461,221607.0
2019-02-20 12:30:00,73.66,73.67,73.59,73.66,211575.0,55.3536,55.3611,55.301,55.3536,211575.0
2019-02-20 13:00:00,73.66,73.68,73.57,73.57,128701.0,55.3536,55.3686,55.286,55.286,128701.0
2019-02-20 13:30:00,73.56,73.66,73.5,73.62,205964.0,55.2784,55.3536,55.2334,55.3235,205964.0
2019-02-20 14:00:00,73.63,73.69,73.45,73.57,147388.0,55.331,55.3761,55.1958,55.286,147388.0
2019-02-20 14:30:00,73.57,73.68,73.54,73.61,333947.0,55.286,55.3686,55.2634,55.316,333947.0
2019-02-20 15:00:00,73.62,73.78,73.61,73.71,437982.0,55.3235,55.4438,55.316,55.3912,437982.0
2019-02-20 15:30:00,73.71,73.78,73.54,73.55,786698.0,55.3912,55.4438,55.2634,55.2709,786698.0
2019-02-21 09:30:00,73.35,73.67,73.31,73.6,327332.0,55.1206,55.3611,55.0906,55.3085,327332.0
2019-02-21 10:00:00,73.61,74.19,73.57,74.06,311592.0,55.316,55.7519,55.286,55.6542,311592.0
2019-02-21 10:30:00,74.07,74.16,73.92,74.05,304820.0,55.6617,55.7293,55.549,55.6467,304820.0
2019-02-21 11:00:00,74.06,74.18,73.89,74.01,181326.0,55.6542,55.7444,55.5264,55.6166,181326.0
2019-02-21 11:30:00,74.02,74.19,74.02,74.1,203819.0,55.6241,55.7519,55.6241,55.6842,203819.0
2019-02-21 12:00:00,74.09,74.18,74.09,74.18,168691.0,55.6767,55.7444,55.6767,55.7444,168691.0
2019-02-21 12:30:00,74.17,74.18,73.98,74.08,149933.0,55.7368,55.7444,55.5941,55.6692,149933.0
2019-02-21 13:00:00,74.07,74.09,73.89,73.95,149455.0,55.6617,55.6767,55.5264,55.5715,149455.0
2019-02-21 13:30:00,73.94,74.06,73.88,74.05,97081.0,55.564,55.6542,55.5189,55.6467,97081.0
2019-02-21 14:00:00,74.04,74.05,73.96,74.02,115231.0,55.6391,55.6467,55.579,55.6241,115231.0
2019-02-21 14:30:00,74.03,74.07,73.8,73.87,197858.0,55.6316,55.6617,55.4588,55.5114,197858.0
2019-02-21 15:00:00,73.88,74.08,73.86,74.06,191963.0,55.5189,55.6692,55.5039,55.6542,191963.0
2019-02-21 15:30:00,74.06,74.44,74.02,74.33,631962.0,55.6542,55.9397,55.6241,55.8571,631962.0
2019-02-22 09:30:00,74.54,74.54,74.07,74.49,237812.0,56.0149,56.0149,55.6617,55.9773,237812.0
2019-02-22 10:00:00,74.48,74.59,74.3,74.51,206222.0,55.9698,56.0525,55.8345,55.9923,206222.0
2019-02-22 10:30:00,74.52,74.74,74.51,74.69,148533.0,55.9999,56.1652,55.9923,56.1276,148533.0
2019-02-22 11:00:00,74.69,74.88,74.62,74.84,193112.0,56.1276,56.2704,56.075,56.2403,193112.0
2019-02-22 11:30:00,74.85,74.91,74.82,74.91,120291.0,56.2478,56.2929,56.2253,56.2929,120291.0
2019-02-22 12:00:00,74.89,74.95,74.78,74.83,99445.0,56.2779,56.323,56.1952,56.2328,99445.0
2019-02-22 12:30:00,74.84,74.91,74.78,74.87,93715.0,56.2403,56.2929,56.1952,56.2629,93715.0
2019-02-22 13:00:00,74.87,74.91,74.77,74.79,88461.0,56.2629,56.2929,56.1877,56.2028,88461.0
2019-02-22 13:30:00,74.8,74.88,74.77,74.85,94069.0,56.2103,56.2704,56.1877,56.2478,94069.0
2019-02-22 14:00:00,74.85,74.94,74.81,74.89,95006.0,56.2478,56.3155,56.2178,56.2779,95006.0
2019-02-22 14:30:00,74.9,74.94,74.8,74.84,175348.0,56.2854,56.3155,56.2103,56.2403,175348.0
2019-02-22 15:00:00,74.83,75.04,74.78,74.98,221727.0,56.2328,56.3906,56.1952,56.3455,221727.0
2019-02-22 15:30:00,74.97,75.04,74.83,75.04,463158.0,56.338,56.3906,56.2328,56.3906,463158.0
2019-02-25 09:30:00,75.11,75.24,74.34,74.69,278697.0,56.4432,56.5409,55.8646,56.1276,278697.0
2019-02-25 10:00:00,74.67,74.95,74.62,74.76,236943.0,56.1126,56.323,56.075,56.1802,236943.0
2019-02-25 10:30:00,74.75,75.01,74.75,74.99,98368.0,56.1727,56.3681,56.1727,56.3531,98368.0
2019-02-25 11:00:00,74.99,75.09,74.87,74.9,131124.0,56.3531,56.4282,56.2629,56.2854,131124.0
2019-02-25 11:30:00,74.9,75.02,74.86,74.93,156603.0,56.2854,56.3756,56.2554,56.308,156603.0
2019-02-25 12:00:00,74.93,75.06,74.89,74.96,93843.0,56.308,56.4057,56.2779,56.3305,93843.0
2019-02-25 12:30:00,74.97,74.99,74.81,74.86,118867.0,56.338,56.3531,56.2178,56.2554,118867.0
2019-02-25 13:00:00,74.86,74.9,74.74,74.8,156323.0,56.2554,56.2854,56.1652,56.2103,156323.0
2019-02-25 13:30:00,74.8,74.95,74.72,74.89,139519.0,56.2103,56.323,56.1502,56.2779,139519.0
2019-02-25 14:00:00,74.88,74.93,74.8,74.83,147668.0,56.2704,56.308,56.2103,56.2328,147668.0
2019-02-25 14:30:00,74.84,74.99,74.83,74.96,149031.0,56.2403,56.3531,56.2328,56.3305,149031.0
2019-02-25 15:00:00,74.96,74.97,74.73,74.73,270317.0,56.3305,56.338,56.1577,56.1577,270317.0
2019-02-25 15:30:00,74.73,75.18,74.7,75.11,658236.0,56.1577,56.4958,56.1351,56.4432,658236.0
2019-02-26 09:30:00,75.0,75.11,73.42,73.73,667514.0,56.3606,56.4432,55.1732,55.4062,667514.0
2019-02-26 10:00:00,73.75,73.94,73.54,73.6,427802.0,55.4212,55.564,55.2634,55.3085,427802.0
2019-02-26 10:30:00,73.6,73.88,73.45,73.46,214210.0,55.3085,55.5189,55.1958,55.2033,214210.0
2019-02-26 11:00:00,73.47,73.66,73.47,73.52,152564.0,55.2108,55.3536,55.2108,55.2484,152564.0
2019-02-26 11:30:00,73.51,73.57,73.32,73.33,174723.0,55.2409,55.286,55.0981,55.1056,174723.0
2019-02-26 12:00:00,73.34,73.57,73.33,73.5,152829.0,55.1131,55.286,55.1056,55.2334,152829.0
2019-02-26 12:30:00,73.5,73.59,73.44,73.59,116329.0,55.2334,55.301,55.1883,55.301,116329.0
2019-02-26 13:00:00,73.6,73.78,73.58,73.77,120267.0,55.3085,55.4438,55.2935,55.4363,120267.0
2019-02-26 13:30:00,73.77,74.01,73.73,73.96,175781.0,55.4363,55.6166,55.4062,55.579,175781.0
2019-02-26 14:00:00,73.96,74.12,73.92,74.02,296357.0,55.579,55.6993,55.549,55.6241,296357.0
2019-02-26 14:30:00,74.03,74.03,73.93,74.02,160667.0,55.6316,55.6316,55.5565,55.6241,160667.0
2019-02-26 15:00:00,74.01,74.26,74.0,74.23,293295.0,55.6166,55.8045,55.6091,55.7819,293295.0
2019-02-26 15:30:00,74.24,74.25,73.81,73.87,510109.0,55.7894,55.797,55.4663,55.5114,510109.0
2019-02-27 09:30:00,73.74,74.2,73.71,74.19,225089.0,55.4137,55.7594,55.3912,55.7519,225089.0
2019-02-27 10:00:00,74.19,74.38,74.11,74.29,215741.0,55.7519,55.8947,55.6918,55.827,215741.0
2019-02-27 10:30:00,74.28,74.4,73.95,74.06,151085.0,55.8195,55.9097,55.5715,55.6542,151085.0
2019-02-27 11:00:00,74.07,74.23,73.99,74.2,115444.0,55.6617,55.7819,55.6016,55.7594,115444.0
2019-02-27 11:30:00,74.19,74.19,73.84,73.9,210638.0,55.7519,55.7519,55.4889,55.5339,210638.0
2019-02-27 12:00:00,73.89,73.99,73.83,73.93,125243.0,55.5264,55.6016,55.4813,55.5565,125243.0
2019-02-27 12:30:00,73.94,74.01,73.89,74.01,100645.0,55.564,55.6166,55.5264,55.6166,100645.0
2019-02-27 13:00:00,74.0,74.18,73.99,74.1,99973.0,55.6091,55.7444,55.6016,55.6842,99973.0
2019-02-27 13:30:00,74.09,74.14,74.01,74.14,149641.0,55.6767,55.7143,55.6166,55.7143,149641.0
2019-02-27 14:00:00,74.13,74.23,74.11,74.13,170490.0,55.7068,55.7819,55.6918,55.7068,170490.0
2019-02-27 14:30:00,74.13,74.31,74.12,74.31,191205.0,55.7068,55.842,55.6993,55.842,191205.0
2019-02-27 15:00:00,74.3,74.38,74.21,74.21,171107.0,55.8345,55.8947,55.7669,55.7669,171107.0
2019-02-27 15:30:00,74.22,74.35,74.16,74.32,512660.0,55.7744,55.8721,55.7293,55.8496,512660.0
2019-02-28 09:30:00,73.53,73.79,73.3,73.41,203162.0,55.9402,56.138,55.7652,55.8489,203162.0
2019-02-28 10:00:00,73.42,73.76,73.3,73.69,219964.0,55.8565,56.1151,55.7652,56.0619,219964.0
2019-02-28 10:30:00,73.69,74.05,73.67,73.99,169440.0,56.0619,56.3358,56.0467,56.2901,169440.0
2019-02-28 11:00:00,73.98,74.2,73.94,73.95,413050.0,56.2825,56.4499,56.2521,56.2597,413050.0
2019-02-28 11:30:00,73.95,74.22,73.93,74.09,182826.0,56.2597,56.4651,56.2445,56.3662,182826.0
2019-02-28 12:00:00,74.09,74.19,74.03,74.06,143606.0,56.3662,56.4423,56.3206,56.3434,143606.0
2019-02-28 12:30:00,74.06,74.32,73.97,74.3,199915.0,56.3434,56.5412,56.2749,56.526,199915.0
2019-02-28 13:00:00,74.29,74.3,74.09,74.12,135871.0,56.5184,56.526,56.3662,56.389,135871.0
2019-02-28 13:30:00,74.12,74.16,74.03,74.07,133415.0,56.389,56.4195,56.3206,56.351,133415.0
2019-02-28 14:00:00,74.09,74.16,74.06,74.1,129703.0,56.3662,56.4195,56.3434,56.3738,129703.0
2019-02-28 14:30:00,74.1,74.2,74.02,74.12,249972.0,56.3738,56.4499,56.3129,56.389,249972.0
2019-02-28 15:00:00,74.12,74.17,74.05,74.14,289866.0,56.389,56.4271,56.3358,56.4042,289866.0
2019-02-28 15:30:00,74.14,74.3,74.03,74.1,883658.0,56.4042,56.526,56.3206,56.3738,883658.0
2019-03-01 09:30:00,74.13,74.38,73.92,74.17,222673.0,56.3966,56.5868,56.2369,56.4271,222673.0
2019-03-01 10:00:00,74.15,74.27,73.84,73.89,189954.0,56.4118,56.5031,56.176,56.214,189954.0
2019-03-01 10:30:00,73.88,73.98,73.77,73.96,140275.0,56.2064,56.2825,56.1228,56.2673,140275.0
2019-03-01 11:00:00,73.95,74.03,73.89,74.02,164541.0,56.2597,56.3206,56.214,56.3129,164541.0
2019-03-01 11:30:00,74.01,74.24,73.95,74.23,166572.0,56.3053,56.4803,56.2597,56.4727,166572.0
2019-03-01 12:00:00,74.23,74.23,74.05,74.18,158478.0,56.4727,56.4727,56.3358,56.4347,158478.0
2019-03-01 12:30:00,74.19,74.26,74.12,74.21,161225.0,56.4423,56.4955,56.389,56.4575,161225.0
2019-03-01 13:00:00,74.2,74.42,74.2,74.36,131377.0,56.4499,56.6173,56.4499,56.5716,131377.0
2019-03-01 13:30:00,74.35,74.48,74.34,74.44,105053.0,56.564,56.6629,56.5564,56.6325,105053.0
2019-03-01 14:00:00,74.44,74.58,74.41,74.58,128707.0,56.6325,56.739,56.6097,56.739,128707.0
2019-03-01 14:30:00,74.58,74.62,74.35,74.36,252665.0,56.739,56.7694,56.564,56.5716,252665.0
2019-03-01 15:00:00,74.36,74.51,74.3,74.49,196840.0,56.5716,56.6857,56.526,56.6705,196840.0
2019-03-01 15:30:00,74.49,74.88,74.46,74.82,720705.0,56.6705,56.9672,56.6477,56.9216,720705.0
2019-03-04 09:30:00,74.92,75.0,74.24,74.34,319997.0,56.9976,57.0585,56.4803,56.5564,319997.0
2019-03-04 10:00:00,74.34,74.4,74.15,74.24,221085.0,56.5564,56.602,56.4118,56.4803,221085.0
2019-03-04 10:30:00,74.25,74.54,74.13,74.51,171031.0,56.4879,56.7086,56.3966,56.6857,171031.0
2019-03-04 11:00:00,74.5,74.63,74.43,74.47,181929.0,56.6781,56.777,56.6249,56.6553,181929.0
2019-03-04 11:30:00,74.49,74.53,74.32,74.38,155490.0,56.6705,56.7009,56.5412,56.5868,155490.0
2019-03-04 12:00:00,74.38,74.48,74.21,74.44,161610.0,56.5868,56.6629,56.4575,56.6325,161610.0
2019-03-04 12:30:00,74.44,74.44,74.25,74.3,110337.0,56.6325,56.6325,56.4879,56.526,110337.0
2019-03-04 13:00:00,74.3,74.4,74.23,74.36,108660.0,56.526,56.602,56.4727,56.5716,108660.0
2019-03-04 13:30:00,74.36,74.54,74.34,74.53,119675.0,56.5716,56.7086,56.5564,56.7009,119675.0
2019-03-04 14:00:00,74.54,74.75,74.5,74.72,141881.0,56.7086,56.8683,56.6781,56.8455,141881.0
2019-03-04 14:30:00,74.72,74.91,74.69,74.88,169577.0,56.8455,56.99,56.8227,56.9672,169577.0
2019-03-04 15:00:00,74.87,75.05,74.78,74.97,297861.0,56.9596,57.0965,56.8911,57.0357,297861.0
2019-03-04 15:30:00,74.97,75.27,74.95,75.27,825670.0,57.0357,57.2639,57.0205,57.2639,825670.0
2019-03-05 09:30:00,75.27,75.66,75.12,75.53,295945.0,57.2639,57.5606,57.1498,57.4617,295945.0
2019-03-05 10:00:00,75.54,75.9,75.38,75.9,336632.0,57.4693,57.7432,57.3476,57.7432,336632.0
2019-03-05 10:30:00,75.9,75.9,75.61,75.83,219112.0,57.7432,57.7432,57.5226,57.69,219112.0
2019-03-05 11:00:00,75.83,75.96,75.79,75.82,215329.0,57.69,57.7889,57.6595,57.6824,215329.0
2019-03-05 11:30:00,75.82,75.93,75.74,75.8,199416.0,57.6824,57.766,57.6215,57.6671,199416.0
2019-03-05 12:00:00,75.8,75.84,75.65,75.72,190618.0,57.6671,57.6976,57.553,57.6063,190618.0
2019-03-05 12:30:00,75.72,75.73,75.62,75.67,159609.0,57.6063,57.6139,57.5302,57.5682,159609.0
2019-03-05 13:00:00,75.66,75.73,75.54,75.58,511626.0,57.5606,57.6139,57.4693,57.4998,511626.0
2019-03-05 13:30:00,75.58,75.6,75.43,75.57,207665.0,57.4998,57.515,57.3856,57.4922,207665.0
2019-03-05 14:00:00,75.58,75.6,75.36,75.55,181159.0,57.4998,57.515,57.3324,57.4769,181159.0
2019-03-05 14:30:00,75.54,75.78,75.54,75.59,244719.0,57.4693,57.6519,57.4693,57.5074,244719.0
2019-03-05 15:00:00,75.6,75.6,75.31,75.35,347828.0,57.515,57.515,57.2944,57.3248,347828.0
2019-03-05 15:30:00,75.36,75.62,75.33,75.49,918123.0,57.3324,57.5302,57.3096,57.4313,918123.0
2019-03-06 09:30:00,75.56,75.85,75.33,75.78,234638.0,57.4845,57.7052,57.3096,57.6519,234638.0
2019-03-06 10:00:00,75.78,75.93,75.59,75.9,321268.0,57.6519,57.766,57.5074,57.7432,321268.0
2019-03-06 10:30:00,75.9,76.01,75.25,75.85,788166.0,57.7432,57.8269,57.2487,57.7052,788166.0
2019-03-06 11:00:00,75.85,76.01,75.8,76.0,379748.0,57.7052,57.8269,57.6671,57.8193,379748.0
2019-03-06 11:30:00,75.99,76.1,75.91,75.99,218071.0,57.8117,57.8954,57.7508,57.8117,218071.0
2019-03-06 12:00:00,75.99,76.1,75.82,75.86,228119.0,57.8117,57.8954,57.6824,57.7128,228119.0
2019-03-06 12:30:00,75.86,75.96,75.83,75.91,117822.0,57.7128,57.7889,57.69,57.7508,117822.0
2019-03-06 13:00:00,75.92,75.94,75.8,75.87,129225.0,57.7584,57.7736,57.6671,57.7204,129225.0
2019-03-06 13:30:00,75.87,75.98,75.84,75.9,126989.0,57.7204,57.8041,57.6976,57.7432,126989.0
2019-03-06 14:00:00,75.9,75.99,75.86,75.94,166297.0,57.7432,57.8117,57.7128,57.7736,166297.0
2019-03-06 14:30:00,75.94,75.99,75.82,75.91,158268.0,57.7736,57.8117,57.6824,57.7508,158268.0
2019-03-06 15:00:00,75.9,75.93,75.66,75.75,273503.0,57.7432,57.766,57.5606,57.6291,273503.0
2019-03-06 15:30:00,75.76,75.95,75.75,75.83,628975.0,57.6367,57.7813,57.6291,57.69,628975.0
2019-03-07 09:30:00,76.11,76.47,75.88,76.03,336229.0,57.903,58.1769,57.728,57.8421,336229.0
2019-03-07 10:00:00,76.04,76.1,75.9,76.02,240668.0,57.8497,57.8954,57.7432,57.8345,240668.0
2019-03-07 10:30:00,76.02,76.1,75.85,76.08,170766.0,57.8345,57.8954,57.7052,57.8802,170766.0
2019-03-07 11:00:00,76.08,76.29,75.91,75.96,186808.0,57.8802,58.0399,57.7508,57.7889,186808.0
2019-03-07 11:30:00,75.97,76.09,75.91,76.07,153988.0,57.7965,57.8878,57.7508,57.8725,153988.0
2019-03-07 12:00:00,76.06,76.06,75.87,76.0,132809.0,57.8649,57.8649,57.7204,57.8193,132809.0
2019-03-07 12:30:00,76.0,76.22,75.92,76.19,164420.0,57.8193,57.9867,57.7584,57.9638,164420.0
2019-03-07 13:00:00,76.19,76.24,76.11,76.17,175959.0,57.9638,58.0019,57.903,57.9486,175959.0
2019-03-07 13:30:00,76.17,76.17,76.06,76.14,102737.0,57.9486,57.9486,57.8649,57.9258,102737.0
2019-03-07 14:00:00,76.14,76.17,76.02,76.08,149366.0,57.9258,57.9486,57.8345,57.8802,149366.0
2019-03-07 14:30:00,76.07,76.08,75.94,76.01,153385.0,57.8725,57.8802,57.7736,57.8269,153385.0
2019-03-07 15:00:00,76.01,76.12,75.92,76.01,233173.0,57.8269,57.9106,57.7584,57.8269,233173.0
2019-03-07 15:30:00,76.02,76.14,75.87,76.12,876944.0,57.8345,57.9258,57.7204,57.9106,876944.0
2019-03-08 09:30:00,76.23,76.35,75.42,75.51,262298.0,57.9943,58.0856,57.378,57.4465,262298.0
2019-03-08 10:00:00,75.53,75.67,75.38,75.46,233031.0,57.4617,57.5682,57.3476,57.4085,233031.0
2019-03-08 10:30:00,75.46,75.48,75.14,75.25,205489.0,57.4085,57.4237,57.165,57.2487,205489.0
2019-03-08 11:00:00,75.25,75.28,75.17,75.25,145245.0,57.2487,57.2715,57.1878,57.2487,145245.0
2019-03-08 11:30:00,75.25,75.52,75.24,75.44,118155.0,57.2487,57.4541,57.2411,57.3933,118155.0
2019-03-08 12:00:00,75.44,75.6,75.41,75.54,117773.0,57.3933,57.515,57.3704,57.4693,117773.0
2019-03-08 12:30:00,75.53,75.54,75.37,75.39,77096.0,57.4617,57.4693,57.34,57.3552,77096.0
2019-03-08 13:00:00,75.39,75.41,75.24,75.3,103930.0,57.3552,57.3704,57.2411,57.2867,103930.0
2019-03-08 13:30:00,75.3,75.4,75.29,75.36,113514.0,57.2867,57.3628,57.2791,57.3324,113514.0
2019-03-08 14:00:00,75.36,75.49,75.27,75.43,118362.0,57.3324,57.4313,57.2639,57.3856,118362.0
2019-03-08 14:30:00,75.44,75.55,75.44,75.5,138291.0,57.3933,57.4769,57.3933,57.4389,138291.0
2019-03-08 15:00:00,75.49,75.56,75.39,75.48,235388.0,57.4313,57.4845,57.3552,57.4237,235388.0
2019-03-08 15:30:00,75.48,75.75,75.35,75.72,691383.0,57.4237,57.6291,57.3248,57.6063,691383.0
2019-03-11 09:30:00,75.62,76.16,75.62,75.87,156595.0,57.5302,57.941,57.5302,57.7204,156595.0
2019-03-11 10:00:00,75.87,76.13,75.75,76.09,135501.0,57.7204,57.9182,57.6291,57.8878,135501.0
2019-03-11 10:30:00,76.1,76.21,75.95,76.08,160829.0,57.8954,57.9791,57.7813,57.8802,160829.0
2019-03-11 11:00:00,76.08,76.14,75.91,76.06,180393.0,57.8802,57.9258,57.7508,57.8649,180393.0
2019-03-11 11:30:00,76.05,76.23,76.02,76.13,163360.0,57.8573,57.9943,57.8345,57.9182,163360.0
2019-03-11 12:00:00,76.13,76.28,76.09,76.27,174921.0,57.9182,58.0323,57.8878,58.0247,174921.0
2019-03-11 12:30:00,76.26,76.31,76.03,76.09,101181.0,58.0171,58.0551,57.8421,57.8878,101181.0
2019-03-11 13:00:00,76.09,76.26,76.05,76.24,132718.0,57.8878,58.0171,57.8573,58.0019,132718.0
2019-03-11 13:30:00,76.24,76.27,76.19,76.23,112568.0,58.0019,58.0247,57.9638,57.9943,112568.0
2019-03-11 14:00:00,76.24,76.28,76.13,76.27,151425.0,58.0019,58.0323,57.9182,58.0247,151425.0
2019-03-11 14:30:00,76.26,76.36,76.2,76.32,169538.0,58.0171,58.0932,57.9714,58.0627,169538.0
2019-03-11 15:00:00,76.32,76.39,76.21,76.25,251889.0,58.0627,58.116,57.9791,58.0095,251889.0
2019-03-11 15:30:00,76.25,76.49,76.24,76.32,711420.0,58.0095,58.1921,58.0019,58.0627,711420.0
2019-03-12 09:30:00,76.5,76.67,76.16,76.17,245393.0,58.1997,58.329,57.941,57.9486,245393.0
2019-03-12 10:00:00,76.17,76.39,76.11,76.19,265347.0,57.9486,58.116,57.903,57.9638,265347.0
2019-03-12 10:30:00,76.18,76.26,76.04,76.14,203470.0,57.9562,58.0171,57.8497,57.9258,203470.0
2019-03-12 11:00:00,76.13,76.42,76.13,76.33,258702.0,57.9182,58.1388,57.9182,58.0703,258702.0
2019-03-12 11:30:00,76.34,76.4,76.25,76.28,186930.0,58.078,58.1236,58.0095,58.0323,186930.0
2019-03-12 12:00:00,76.29,76.4,76.24,76.29,166437.0,58.0399,58.1236,58.0019,58.0399,166437.0
2019-03-12 12:30:00,76.29,76.32,76.21,76.26,157753.0,58.0399,58.0627,57.9791,58.0171,157753.0
2019-03-12 13:00:00,76.27,76.37,76.22,76.36,108860.0,58.0247,58.1008,57.9867,58.0932,108860.0
2019-03-12 13:30:00,76.36,76.44,76.31,76.43,243378.0,58.0932,58.154,58.0551,58.1464,243378.0
2019-03-12 14:00:00,76.44,76.49,76.39,76.42,178073.0,58.154,58.1921,58.116,58.1388,178073.0
2019-03-12 14:30:00,76.43,76.45,76.33,76.42,136446.0,58.1464,58.1616,58.0703,58.1388,136446.0
2019-03-12 15:00:00,76.43,76.43,76.23,76.36,193518.0,58.1464,58.1464,57.9943,58.0932,193518.0
2019-03-12 15:30:00,76.36,76.49,76.26,76.34,627184.0,58.0932,58.1921,58.0171,58.078,627184.0
2019-03-13 09:30:00,76.35,76.53,76.24,76.46,221343.0,58.0856,58.2225,58.0019,58.1692,221343.0
2019-03-13 10:00:00,76.45,76.46,76.22,76.35,198118.0,58.1616,58.1692,57.9867,58.0856,198118.0
2019-03-13 10:30:00,76.34,76.5,76.24,76.28,241988.0,58.078,58.1997,58.0019,58.0323,241988.0
2019-03-13 11:00:00,76.29,76.41,76.26,76.36,172680.0,58.0399,58.1312,58.0171,58.0932,172680.0
2019-03-13 11:30:00,76.36,76.4,76.27,76.31,145144.0,58.0932,58.1236,58.0247,58.0551,145144.0
2019-03-13 12:00:00,76.31,76.4,76.16,76.2,205672.0,58.0551,58.1236,57.941,57.9714,205672.0
2019-03-13 12:30:00,76.2,76.29,76.14,76.25,117506.0,57.9714,58.0399,57.9258,58.0095,117506.0
2019-03-13 13:00:00,76.25,76.35,76.24,76.26,116268.0,58.0095,58.0856,58.0019,58.0171,116268.0
2019-03-13 13:30:00,76.26,76.33,76.22,76.3,132199.0,58.0171,58.0703,57.9867,58.0475,132199.0
2019-03-13 14:00:00,76.3,76.37,76.24,76.31,182057.0,58.0475,58.1008,58.0019,58.0551,182057.0
2019-03-13 14:30:00,76.32,76.49,76.3,76.48,225743.0,58.0627,58.1921,58.0475,58.1845,225743.0
2019-03-13 15:00:00,76.49,76.51,76.31,76.32,368588.0,58.1921,58.2073,58.0551,58.0627,368588.0
2019-03-13 15:30:00,76.32,76.41,76.19,76.28,783165.0,58.0627,58.1312,57.9638,58.0323,783165.0
2019-03-14 09:30:00,76.6,76.69,76.06,76.28,309113.0,58.2758,58.3442,57.8649,58.0323,309113.0
2019-03-14 10:00:00,76.28,76.34,76.1,76.34,282647.0,58.0323,58.078,57.8954,58.078,282647.0
2019-03-14 10:30:00,76.35,76.56,76.24,76.51,311383.0,58.0856,58.2453,58.0019,58.2073,311383.0
2019-03-14 11:00:00,76.51,76.58,76.27,76.49,420284.0,58.2073,58.2605,58.0247,58.1921,420284.0
2019-03-14 11:30:00,76.5,76.64,76.48,76.54,179386.0,58.1997,58.3062,58.1845,58.2301,179386.0
2019-03-14 12:00:00,76.55,76.57,76.42,76.47,125508.0,58.2377,58.2529,58.1388,58.1769,125508.0
2019-03-14 12:30:00,76.47,76.52,76.4,76.45,109483.0,58.1769,58.2149,58.1236,58.1616,109483.0
2019-03-14 13:00:00,76.45,76.48,76.22,76.22,113200.0,58.1616,58.1845,57.9867,57.9867,113200.0
2019-03-14 13:30:00,76.23,76.29,76.15,76.21,109815.0,57.9943,58.0399,57.9334,57.9791,109815.0
2019-03-14 14:00:00,76.2,76.29,76.2,76.22,131932.0,57.9714,58.0399,57.9714,57.9867,131932.0
2019-03-14 14:30:00,76.22,76.46,76.2,76.44,178180.0,57.9867,58.1692,57.9714,58.154,178180.0
2019-03-14 15:00:00,76.44,76.6,76.37,76.58,332472.0,58.154,58.2758,58.1008,58.2605,332472.0
2019-03-14 15:30:00,76.58,76.74,76.57,76.65,893979.0,58.2605,58.3823,58.2529,58.3138,893979.0
2019-03-15 09:30:00,76.44,76.77,76.23,76.31,1146154.0,58.154,58.4051,57.9943,58.0551,1146154.0
2019-03-15 10:00:00,76.33,76.58,76.25,76.57,141782.0,58.0703,58.2605,58.0095,58.2529,141782.0
2019-03-15 10:30:00,76.57,76.59,76.37,76.5,127330.0,58.2529,58.2682,58.1008,58.1997,127330.0
2019-03-15 11:00:00,76.5,76.68,76.41,76.67,160953.0,58.1997,58.3366,58.1312,58.329,160953.0
2019-03-15 11:30:00,76.67,76.81,76.59,76.67,174822.0,58.329,58.4355,58.2682,58.329,174822.0
2019-03-15 12:00:00,76.68,76.81,76.58,76.78,131431.0,58.3366,58.4355,58.2605,58.4127,131431.0
2019-03-15 12:30:00,76.78,76.86,76.75,76.81,105432.0,58.4127,58.4736,58.3899,58.4355,105432.0
2019-03-15 13:00:00,76.8,76.81,76.68,76.73,85646.0,58.4279,58.4355,58.3366,58.3747,85646.0
2019-03-15 13:30:00,76.74,76.89,76.7,76.88,103475.0,58.3823,58.4964,58.3518,58.4888,103475.0
2019-03-15 14:00:00,76.87,76.92,76.82,76.83,136688.0,58.4812,58.5192,58.4431,58.4507,136688.0
2019-03-15 14:30:00,76.83,77.0,76.82,76.94,180360.0,58.4507,58.5801,58.4431,58.5344,180360.0
2019-03-15 15:00:00,76.94,77.01,76.81,76.97,251245.0,58.5344,58.5877,58.4355,58.5572,251245.0
2019-03-15 15:30:00,76.97,77.22,76.88,76.98,1542290.0,58.5572,58.7474,58.4888,58.5649,1542290.0
2019-03-18 09:30:00,77.1,77.16,76.47,76.49,353302.0,58.6561,58.7018,58.1769,58.1921,353302.0
2019-03-18 10:00:00,76.5,76.68,76.45,76.63,124017.0,58.1997,58.3366,58.1616,58.2986,124017.0
2019-03-18 10:30:00,76.63,76.73,76.48,76.53,127074.0,58.2986,58.3747,58.1845,58.2225,127074.0
2019-03-18 11:00:00,76.52,76.54,76.43,76.47,135032.0,58.2149,58.2301,58.1464,58.1769,135032.0
2019-03-18 11:30:00,76.48,76.55,76.38,76.53,132224.0,58.1845,58.2377,58.1084,58.2225,132224.0
2019-03-18 12:00:00,76.53,76.58,76.35,76.38,122340.0,58.2225,58.2605,58.0856,58.1084,122340.0
2019-03-18 12:30:00,76.39,76.47,76.33,76.43,81555.0,58.116,58.1769,58.0703,58.1464,81555.0
2019-03-18 13:00:00,76.44,76.45,76.36,76.42,70756.0,58.154,58.1616,58.0932,58.1388,70756.0
2019-03-18 13:30:00,76.43,76.5,76.42,76.46,74323.0,58.1464,58.1997,58.1388,58.1692,74323.0
2019-03-18 14:00:00,76.47,76.48,76.33,76.33,100385.0,58.1769,58.1845,58.0703,58.0703,100385.0
2019-03-18 14:30:00,76.34,76.47,76.34,76.46,104696.0,58.078,58.1769,58.078,58.1692,104696.0
2019-03-18 15:00:00,76.45,76.45,76.35,76.38,144545.0,58.1616,58.1616,58.0856,58.1084,144545.0
2019-03-18 15:30:00,76.38,76.63,76.27,76.59,613862.0,58.1084,58.2986,58.0247,58.2682,613862.0
2019-03-19 09:30:00,76.67,76.73,75.88,75.93,279944.0,58.329,58.3747,57.728,57.766,279944.0
2019-03-19 10:00:00,75.93,76.12,75.88,76.05,232214.0,57.766,57.9106,57.728,57.8573,232214.0
2019-03-19 10:30:00,76.06,76.25,76.03,76.11,167089.0,57.8649,58.0095,57.8421,57.903,167089.0
2019-03-19 11:00:00,76.13,76.17,76.03,76.09,101662.0,57.9182,57.9486,57.8421,57.8878,101662.0
2019-03-19 11:30:00,76.09,76.24,75.99,76.19,134271.0,57.8878,58.0019,57.8117,57.9638,134271.0
2019-03-19 12:00:00,76.19,76.19,75.93,75.97,177858.0,57.9638,57.9638,57.766,57.7965,177858.0
2019-03-19 12:30:00,75.96,76.0,75.42,75.52,308895.0,57.7889,57.8193,57.378,57.4541,308895.0
2019-03-19 13:00:00,75.52,75.65,75.36,75.6,310630.0,57.4541,57.553,57.3324,57.515,310630.0
2019-03-19 13:30:00,75.59,75.65,75.54,75.59,171823.0,57.5074,57.553,57.4693,57.5074,171823.0
2019-03-19 14:00:00,75.59,75.62,75.29,75.31,277639.0,57.5074,57.5302,57.2791,57.2944,277639.0
2019-03-19 14:30:00,75.32,75.38,75.22,75.24,455148.0,57.302,57.3476,57.2259,57.2411,455148.0
2019-03-19 15:00:00,75.25,75.25,75.0,75.13,291051.0,57.2487,57.2487,57.0585,57.1574,291051.0
2019-03-19 15:30:00,75.13,75.27,75.03,75.2,1080138.0,57.1574,57.2639,57.0813,57.2107,1080138.0
2019-03-20 09:30:00,75.45,75.45,74.87,74.93,367388.0,57.4009,57.4009,56.9596,57.0053,367388.0
2019-03-20 10:00:00,74.94,75.16,74.89,75.14,324401.0,57.0129,57.1802,56.9748,57.165,324401.0
2019-03-20 10:30:00,75.14,75.2,74.85,74.94,213383.0,57.165,57.2107,56.9444,57.0129,213383.0
2019-03-20 11:00:00,74.94,75.09,74.79,75.04,176416.0,57.0129,57.127,56.8987,57.0889,176416.0
2019-03-20 11:30:00,75.05,75.11,74.93,74.94,128536.0,57.0965,57.1422,57.0053,57.0129,128536.0
2019-03-20 12:00:00,74.95,74.99,74.88,74.94,137541.0,57.0205,57.0509,56.9672,57.0129,137541.0
2019-03-20 12:30:00,74.94,74.95,74.78,74.86,94397.0,57.0129,57.0205,56.8911,56.952,94397.0
2019-03-20 13:00:00,74.85,74.92,74.83,74.91,80708.0,56.9444,56.9976,56.9292,56.99,80708.0
2019-03-20 13:30:00,74.91,74.92,74.77,74.87,105438.0,56.99,56.9976,56.8835,56.9596,105438.0
2019-03-20 14:00:00,74.88,75.26,74.88,75.25,384935.0,56.9672,57.2563,56.9672,57.2487,384935.0
2019-03-20 14:30:00,75.25,75.36,75.16,75.34,278544.0,57.2487,57.3324,57.1802,57.3172,278544.0
2019-03-20 15:00:00,75.35,75.35,75.13,75.18,191778.0,57.3248,57.3248,57.1574,57.1955,191778.0
2019-03-20 15:30:00,75.18,75.18,74.77,74.94,788278.0,57.1955,57.1955,56.8835,57.0129,788278.0
2019-03-21 09:30:00,75.11,75.24,74.94,75.0,183349.0,57.1422,57.2411,57.0129,57.0585,183349.0
2019-03-21 10:00:00,75.0,75.42,74.98,75.41,232547.0,57.0585,57.378,57.0433,57.3704,232547.0
2019-03-21 10:30:00,75.42,75.49,74.96,75.01,103131.0,57.378,57.4313,57.0281,57.0661,103131.0
2019-03-21 11:00:00,75.02,75.12,74.92,74.94,117017.0,57.0737,57.1498,56.9976,57.0129,117017.0
2019-03-21 11:30:00,74.94,75.17,74.9,75.16,120073.0,57.0129,57.1878,56.9824,57.1802,120073.0
2019-03-21 12:00:00,75.17,75.32,75.15,75.29,148904.0,57.1878,57.302,57.1726,57.2791,148904.0
2019-03-21 12:30:00,75.3,75.36,75.2,75.33,107036.0,57.2867,57.3324,57.2107,57.3096,107036.0
2019-03-21 13:00:00,75.33,75.34,75.27,75.29,109749.0,57.3096,57.3172,57.2639,57.2791,109749.0
2019-03-21 13:30:00,75.29,75.35,75.25,75.28,102218.0,57.2791,57.3248,57.2487,57.2715,102218.0
2019-03-21 14:00:00,75.28,75.35,75.21,75.34,159089.0,57.2715,57.3248,57.2183,57.3172,159089.0
2019-03-21 14:30:00,75.34,75.46,75.32,75.38,172054.0,57.3172,57.4085,57.302,57.3476,172054.0
2019-03-21 15:00:00,75.38,75.43,75.14,75.17,305354.0,57.3476,57.3856,57.165,57.1878,305354.0
2019-03-21 15:30:00,75.17,75.23,74.99,75.11,1103387.0,57.1878,57.2335,57.0509,57.1422,1103387.0
2019-03-22 09:30:00,75.19,75.8,75.05,75.73,447743.0,57.2031,57.6671,57.0965,57.6139,447743.0
2019-03-22 10:00:00,75.71,75.77,75.25,75.27,380833.0,57.5987,57.6443,57.2487,57.2639,380833.0
2019-03-22 10:30:00,75.27,75.61,75.23,75.43,245808.0,57.2639,57.5226,57.2335,57.3856,245808.0
2019-03-22 11:00:00,75.42,75.77,75.42,75.67,264261.0,57.378,57.6443,57.378,57.5682,264261.0
2019-03-22 11:30:00,75.67,75.89,75.61,75.7,700564.0,57.5682,57.7356,57.5226,57.5911,700564.0
2019-03-22 12:00:00,75.69,75.78,75.59,75.71,169420.0,57.5834,57.6519,57.5074,57.5987,169420.0
2019-03-22 12:30:00,75.7,75.71,75.37,75.42,152591.0,57.5911,57.5987,57.34,57.378,152591.0
2019-03-22 13:00:00,75.42,75.47,75.34,75.45,138775.0,57.378,57.4161,57.3172,57.4009,138775.0
2019-03-22 13:30:00,75.46,75.57,75.44,75.5,195544.0,57.4085,57.4922,57.3933,57.4389,195544.0
2019-03-22 14:00:00,75.49,75.68,75.44,75.64,276527.0,57.4313,57.5758,57.3933,57.5454,276527.0
2019-03-22 14:30:00,75.64,75.75,75.62,75.7,321392.0,57.5454,57.6291,57.5302,57.5911,321392.0
2019-03-22 15:00:00,75.7,75.76,75.63,75.67,328370.0,57.5911,57.6367,57.5378,57.5682,328370.0
2019-03-22 15:30:00,75.66,75.73,75.45,75.51,812307.0,57.5606,57.6139,57.4009,57.4465,812307.0
2019-03-25 09:30:00,75.72,75.72,75.2,75.47,342001.0,57.6063,57.6063,57.2107,57.4161,342001.0
2019-03-25 10:00:00,75.46,75.65,75.43,75.6,207208.0,57.4085,57.553,57.3856,57.515,207208.0
2019-03-25 10:30:00,75.61,75.87,75.58,75.85,210221.0,57.5226,57.7204,57.4998,57.7052,210221.0
2019-03-25 11:00:00,75.85,75.94,75.54,75.55,188976.0,57.7052,57.7736,57.4693,57.4769,188976.0
2019-03-25 11:30:00,75.55,75.75,75.53,75.71,123969.0,57.4769,57.6291,57.4617,57.5987,123969.0
2019-03-25 12:00:00,75.71,75.81,75.66,75.71,155317.0,57.5987,57.6747,57.5606,57.5987,155317.0
2019-03-25 12:30:00,75.71,75.82,75.65,75.8,139657.0,57.5987,57.6824,57.553,57.6671,139657.0
2019-03-25 13:00:00,75.79,75.92,75.78,75.86,268254.0,57.6595,57.7584,57.6519,57.7128,268254.0
2019-03-25 13:30:00,75.87,75.93,75.69,75.73,102790.0,57.7204,57.766,57.5834,57.6139,102790.0
2019-03-25 14:00:00,75.72,75.78,75.64,75.7,162690.0,57.6063,57.6519,57.5454,57.5911,162690.0
2019-03-25 14:30:00,75.69,75.84,75.57,75.83,147333.0,57.5834,57.6976,57.4922,57.69,147333.0
2019-03-25 15:00:00,75.84,76.04,75.75,75.86,264168.0,57.6976,57.8497,57.6291,57.7128,264168.0
2019-03-25 15:30:00,75.86,76.0,75.73,75.94,700623.0,57.7128,57.8193,57.6139,57.7736,700623.0
2019-03-26 09:30:00,76.05,76.4,75.79,76.29,163388.0,57.8573,58.1236,57.6595,58.0399,163388.0
2019-03-26 10:00:00,76.3,76.54,76.25,76.37,180003.0,58.0475,58.2301,58.0095,58.1008,180003.0
2019-03-26 10:30:00,76.37,76.56,76.32,76.54,168096.0,58.1008,58.2453,58.0627,58.2301,168096.0
2019-03-26 11:00:00,76.53,76.7,76.49,76.68,118422.0,58.2225,58.3518,58.1921,58.3366,118422.0
2019-03-26 11:30:00,76.67,76.84,76.54,76.57,121475.0,58.329,58.4583,58.2301,58.2529,121475.0
2019-03-26 12:00:00,76.57,76.63,76.41,76.43,138336.0,58.2529,58.2986,58.1312,58.1464,138336.0
2019-03-26 12:30:00,76.43,76.49,76.4,76.46,103233.0,58.1464,58.1921,58.1236,58.1692,103233.0
2019-03-26 13:00:00,76.47,76.52,76.4,76.47,71387.0,58.1769,58.2149,58.1236,58.1769,71387.0
2019-03-26 13:30:00,76.47,76.54,76.45,76.52,82977.0,58.1769,58.2301,58.1616,58.2149,82977.0
2019-03-26 14:00:00,76.53,76.62,76.4,76.5,88529.0,58.2225,58.291,58.1236,58.1997,88529.0
2019-03-26 14:30:00,76.5,76.59,76.45,76.57,103490.0,58.1997,58.2682,58.1616,58.2529,103490.0
2019-03-26 15:00:00,76.57,76.72,76.55,76.65,188011.0,58.2529,58.3671,58.2377,58.3138,188011.0
2019-03-26 15:30:00,76.65,76.93,76.57,76.88,564388.0,58.3138,58.5268,58.2529,58.4888,564388.0
2019-03-27 09:30:00,76.72,76.87,76.3,76.73,392756.0,58.3671,58.4812,58.0475,58.3747,392756.0
2019-03-27 10:00:00,76.73,76.82,76.48,76.65,177287.0,58.3747,58.4431,58.1845,58.3138,177287.0
2019-03-27 10:30:00,76.64,76.73,76.34,76.45,195976.0,58.3062,58.3747,58.078,58.1616,195976.0
2019-03-27 11:00:00,76.45,76.59,76.35,76.39,154958.0,58.1616,58.2682,58.0856,58.116,154958.0
2019-03-27 11:30:00,76.4,76.56,76.34,76.49,160881.0,58.1236,58.2453,58.078,58.1921,160881.0
2019-03-27 12:00:00,76.5,76.64,76.41,76.54,178026.0,58.1997,58.3062,58.1312,58.2301,178026.0
2019-03-27 12:30:00,76.54,76.63,76.49,76.57,113458.0,58.2301,58.2986,58.1921,58.2529,113458.0
2019-03-27 13:00:00,76.57,76.8,76.51,76.75,105164.0,58.2529,58.4279,58.2073,58.3899,105164.0
2019-03-27 13:30:00,76.74,76.76,76.65,76.73,102849.0,58.3823,58.3975,58.3138,58.3747,102849.0
2019-03-27 14:00:00,76.73,76.91,76.66,76.86,175506.0,58.3747,58.5116,58.3214,58.4736,175506.0
2019-03-27 14:30:00,76.85,76.92,76.71,76.75,159349.0,58.466,58.5192,58.3594,58.3899,159349.0
2019-03-27 15:00:00,76.75,76.83,76.63,76.76,206448.0,58.3899,58.4507,58.2986,58.3975,206448.0
2019-03-27 15:30:00,76.76,76.92,76.59,76.83,836633.0,58.3975,58.5192,58.2682,58.4507,836633.0
2019-03-28 09:30:00,76.81,77.05,76.38,76.48,306523.0,58.4355,58.6181,58.1084,58.1845,306523.0
2019-03-28 10:00:00,76.51,76.51,76.16,76.46,186922.0,58.2073,58.2073,57.941,58.1692,186922.0
2019-03-28 10:30:00,76.44,76.46,76.09,76.11,119790.0,58.154,58.1692,57.8878,57.903,119790.0
2019-03-28 11:00:00,76.11,76.31,76.02,76.1,167527.0,57.903,58.0551,57.8345,57.8954,167527.0
2019-03-28 11:30:00,76.1,76.14,75.76,75.84,115219.0,57.8954,57.9258,57.6367,57.6976,115219.0
2019-03-28 12:00:00,75.83,75.92,75.63,75.67,153575.0,57.69,57.7584,57.5378,57.5682,153575.0
2019-03-28 12:30:00,75.67,75.91,75.67,75.8,122801.0,57.5682,57.7508,57.5682,57.6671,122801.0
2019-03-28 13:00:00,75.79,75.87,75.75,75.87,103965.0,57.6595,57.7204,57.6291,57.7204,103965.0
2019-03-28 13:30:00,75.86,75.86,75.71,75.81,99330.0,57.7128,57.7128,57.5987,57.6747,99330.0
2019-03-28 14:00:00,75.81,75.89,75.76,75.82,117497.0,57.6747,57.7356,57.6367,57.6824,117497.0
2019-03-28 14:30:00,75.81,75.96,75.76,75.77,185163.0,57.6747,57.7889,57.6367,57.6443,185163.0
2019-03-28 15:00:00,75.77,75.78,75.59,75.67,312912.0,57.6443,57.6519,57.5074,57.5682,312912.0
2019-03-28 15:30:00,75.66,75.83,75.6,75.68,683724.0,57.5606,57.69,57.515,57.5758,683724.0
2019-03-29 09:30:00,75.51,75.75,75.22,75.56,361727.0,57.4465,57.6291,57.2259,57.4845,361727.0
2019-03-29 10:00:00,75.54,75.66,75.33,75.5,359708.0,57.4693,57.5606,57.3096,57.4389,359708.0
2019-03-29 10:30:00,75.51,75.77,75.48,75.75,122958.0,57.4465,57.6443,57.4237,57.6291,122958.0
2019-03-29 11:00:00,75.75,75.99,75.7,75.89,105838.0,57.6291,57.8117,57.5911,57.7356,105838.0
2019-03-29 11:30:00,75.9,76.13,75.81,76.04,154101.0,57.7432,57.9182,57.6747,57.8497,154101.0
2019-03-29 12:00:00,76.05,76.08,75.98,76.03,88688.0,57.8573,57.8802,57.8041,57.8421,88688.0
2019-03-29 12:30:00,76.03,76.17,76.02,76.1,95992.0,57.8421,57.9486,57.8345,57.8954,95992.0
2019-03-29 13:00:00,76.1,76.11,75.9,76.06,89881.0,57.8954,57.903,57.7432,57.8649,89881.0
2019-03-29 13:30:00,76.05,76.23,76.01,76.2,109638.0,57.8573,57.9943,57.8269,57.9714,109638.0
2019-03-29 14:00:00,76.2,76.39,76.17,76.36,185649.0,57.9714,58.116,57.9486,58.0932,185649.0
2019-03-29 14:30:00,76.35,76.44,76.23,76.38,191054.0,58.0856,58.154,57.9943,58.1084,191054.0
2019-03-29 15:00:00,76.38,76.55,76.38,76.54,327710.0,58.1084,58.2377,58.1084,58.2301,327710.0
2019-03-29 15:30:00,76.54,76.77,76.48,76.66,937838.0,58.2301,58.4051,58.1845,58.3214,937838.0
2019-04-01 09:30:00,76.57,76.64,75.77,76.2,402079.0,58.2529,58.3062,57.6443,57.9714,402079.0
2019-04-01 10:00:00,76.2,76.25,75.87,75.9,241850.0,57.9714,58.0095,57.7204,57.7432,241850.0
2019-04-01 10:30:00,75.9,76.29,75.88,76.18,167693.0,57.7432,58.0399,57.728,57.9562,167693.0
2019-04-01 11:00:00,76.18,76.43,76.06,76.34,135555.0,57.9562,58.1464,57.8649,58.078,135555.0
2019-04-01 11:30:00,76.34,76.66,76.34,76.49,121880.0,58.078,58.3214,58.078,58.1921,121880.0
2019-04-01 12:00:00,76.49,76.58,76.37,76.51,111038.0,58.1921,58.2605,58.1008,58.2073,111038.0
2019-04-01 12:30:00,76.5,76.56,76.4,76.45,97069.0,58.1997,58.2453,58.1236,58.1616,97069.0
2019-04-01 13:00:00,76.45,76.57,76.36,76.56,149083.0,58.1616,58.2529,58.0932,58.2453,149083.0
2019-04-01 13:30:00,76.55,76.6,76.49,76.51,142998.0,58.2377,58.2758,58.1921,58.2073,142998.0
2019-04-01 14:00:00,76.52,76.58,76.48,76.5,86628.0,58.2149,58.2605,58.1845,58.1997,86628.0
2019-04-01 14:30:00,76.5,76.62,76.48,76.53,113392.0,58.1997,58.291,58.1845,58.2225,113392.0
2019-04-01 15:00:00,76.52,76.63,76.37,76.63,173529.0,58.2149,58.2986,58.1008,58.2986,173529.0
2019-04-01 15:30:00,76.63,76.84,76.55,76.69,704574.0,58.2986,58.4583,58.2377,58.3442,704574.0
2019-04-02 09:30:00,76.8,76.8,76.28,76.28,275019.0,58.4279,58.4279,58.0323,58.0323,275019.0
2019-04-02 10:00:00,76.28,76.4,76.03,76.36,581646.0,58.0323,58.1236,57.8421,58.0932,581646.0
2019-04-02 10:30:00,76.37,76.54,76.27,76.45,201529.0,58.1008,58.2301,58.0247,58.1616,201529.0
2019-04-02 11:00:00,76.45,76.55,76.12,76.2,219224.0,58.1616,58.2377,57.9106,57.9714,219224.0
2019-04-02 11:30:00,76.21,76.42,76.11,76.38,171374.0,57.9791,58.1388,57.903,58.1084,171374.0
2019-04-02 12:00:00,76.38,76.59,76.31,76.58,275602.0,58.1084,58.2682,58.0551,58.2605,275602.0
2019-04-02 12:30:00,76.59,76.59,76.43,76.5,240197.0,58.2682,58.2682,58.1464,58.1997,240197.0
2019-04-02 13:00:00,76.49,76.56,76.44,76.5,131083.0,58.1921,58.2453,58.154,58.1997,131083.0
2019-04-02 13:30:00,76.5,76.53,76.42,76.53,150869.0,58.1997,58.2225,58.1388,58.2225,150869.0
2019-04-02 14:00:00,76.54,76.78,76.53,76.76,111552.0,58.2301,58.4127,58.2225,58.3975,111552.0
2019-04-02 14:30:00,76.75,76.76,76.69,76.76,112789.0,58.3899,58.3975,58.3442,58.3975,112789.0
2019-04-02 15:00:00,76.75,76.82,76.7,76.78,162738.0,58.3899,58.4431,58.3518,58.4127,162738.0
2019-04-02 15:30:00,76.77,77.0,76.75,76.97,572506.0,58.4051,58.5801,58.3899,58.5572,572506.0
2019-04-03 09:30:00,76.85,76.94,76.24,76.55,206272.0,58.466,58.5344,58.0019,58.2377,206272.0
2019-04-03 10:00:00,76.53,76.78,76.48,76.7,176818.0,58.2225,58.4127,58.1845,58.3518,176818.0
2019-04-03 10:30:00,76.7,76.83,76.59,76.76,69970.0,58.3518,58.4507,58.2682,58.3975,69970.0
2019-04-03 11:00:00,76.75,76.98,76.67,76.91,133221.0,58.3899,58.5649,58.329,58.5116,133221.0
2019-04-03 11:30:00,76.91,77.04,76.89,76.92,104129.0,58.5116,58.6105,58.4964,58.5192,104129.0
2019-04-03 12:00:00,76.93,77.02,76.87,77.02,82453.0,58.5268,58.5953,58.4812,58.5953,82453.0
2019-04-03 12:30:00,77.01,77.13,77.01,77.11,97689.0,58.5877,58.679,58.5877,58.6638,97689.0
2019-04-03 13:00:00,77.1,77.1,76.97,77.09,132533.0,58.6561,58.6561,58.5572,58.6485,132533.0
2019-04-03 13:30:00,77.09,77.22,77.08,77.17,123711.0,58.6485,58.7474,58.6409,58.7094,123711.0
2019-04-03 14:00:00,77.17,77.27,77.1,77.1,165926.0,58.7094,58.7855,58.6561,58.6561,165926.0
2019-04-03 14:30:00,77.11,77.12,77.0,77.03,232666.0,58.6638,58.6714,58.5801,58.6029,232666.0
2019-04-03 15:00:00,77.02,77.02,76.86,76.98,175450.0,58.5953,58.5953,58.4736,58.5649,175450.0
2019-04-03 15:30:00,76.98,77.03,76.87,76.98,591187.0,58.5649,58.6029,58.4812,58.5649,591187.0
2019-04-04 09:30:00,77.1,77.12,76.7,76.78,178989.0,58.6561,58.6714,58.3518,58.4127,178989.0
2019-04-04 10:00:00,76.8,76.9,76.57,76.63,149462.0,58.4279,58.504,58.2529,58.2986,149462.0
2019-04-04 10:30:00,76.63,76.73,76.4,76.45,153371.0,58.2986,58.3747,58.1236,58.1616,153371.0
2019-04-04 11:00:00,76.44,76.51,76.28,76.38,143808.0,58.154,58.2073,58.0323,58.1084,143808.0
2019-04-04 11:30:00,76.39,76.57,76.3,76.51,113468.0,58.116,58.2529,58.0475,58.2073,113468.0
2019-04-04 12:00:00,76.51,76.87,76.51,76.86,78372.0,58.2073,58.4812,58.2073,58.4736,78372.0
2019-04-04 12:30:00,76.85,76.91,76.78,76.9,92988.0,58.466,58.5116,58.4127,58.504,92988.0
2019-04-04 13:00:00,76.9,77.03,76.89,76.96,70085.0,58.504,58.6029,58.4964,58.5496,70085.0
2019-04-04 13:30:00,76.96,76.99,76.87,76.9,67138.0,58.5496,58.5725,58.4812,58.504,67138.0
2019-04-04 14:00:00,76.9,76.96,76.84,76.96,71302.0,58.504,58.5496,58.4583,58.5496,71302.0
2019-04-04 14:30:00,76.96,77.08,76.9,76.95,157176.0,58.5496,58.6409,58.504,58.542,157176.0
2019-04-04 15:00:00,76.95,77.07,76.89,77.01,132466.0,58.542,58.6333,58.4964,58.5877,132466.0
2019-04-04 15:30:00,77.02,77.09,76.85,76.93,424784.0,58.5953,58.6485,58.466,58.5268,424784.0
2019-04-05 09:30:00,76.91,77.0,76.54,76.86,266568.0,58.5116,58.5801,58.2301,58.4736,266568.0
2019-04-05 10:00:00,76.85,77.26,76.82,77.18,233859.0,58.466,58.7779,58.4431,58.717,233859.0
2019-04-05 10:30:00,77.19,77.21,76.87,76.92,274104.0,58.7246,58.7398,58.4812,58.5192,274104.0
2019-04-05 11:00:00,76.91,76.96,76.7,76.72,217970.0,58.5116,58.5496,58.3518,58.3671,217970.0
2019-04-05 11:30:00,76.71,76.73,76.44,76.61,268079.0,58.3594,58.3747,58.154,58.2834,268079.0
2019-04-05 12:00:00,76.62,76.76,76.58,76.66,181670.0,58.291,58.3975,58.2605,58.3214,181670.0
2019-04-05 12:30:00,76.65,76.8,76.65,76.77,155159.0,58.3138,58.4279,58.3138,58.4051,155159.0
2019-04-05 13:00:00,76.76,76.85,76.71,76.78,141908.0,58.3975,58.466,58.3594,58.4127,141908.0
2019-04-05 13:30:00,76.79,76.98,76.79,76.98,150205.0,58.4203,58.5649,58.4203,58.5649,150205.0
2019-04-05 14:00:00,76.98,77.01,76.83,76.92,143452.0,58.5649,58.5877,58.4507,58.5192,143452.0
2019-04-05 14:30:00,76.92,77.02,76.91,76.99,143909.0,58.5192,58.5953,58.5116,58.5725,143909.0
2019-04-05 15:00:00,77.0,77.22,76.99,77.19,278041.0,58.5801,58.7474,58.5725,58.7246,278041.0
2019-04-05 15:30:00,77.19,77.5,77.15,77.46,645747.0,58.7246,58.9605,58.6942,58.93,645747.0
2019-04-08 09:30:00,77.27,77.3,76.63,76.86,234956.0,58.7855,58.8083,58.2986,58.4736,234956.0
2019-04-08 10:00:00,76.88,76.96,76.59,76.61,141803.0,58.4888,58.5496,58.2682,58.2834,141803.0
2019-04-08 10:30:00,76.59,76.73,76.46,76.55,181725.0,58.2682,58.3747,58.1692,58.2377,181725.0
2019-04-08 11:00:00,76.54,76.58,76.4,76.48,180112.0,58.2301,58.2605,58.1236,58.1845,180112.0
2019-04-08 11:30:00,76.47,76.59,76.45,76.59,139063.0,58.1769,58.2682,58.1616,58.2682,139063.0
2019-04-08 12:00:00,76.58,76.7,76.57,76.62,91582.0,58.2605,58.3518,58.2529,58.291,91582.0
2019-04-08 12:30:00,76.63,76.75,76.58,76.63,85348.0,58.2986,58.3899,58.2605,58.2986,85348.0
2019-04-08 13:00:00,76.64,76.73,76.62,76.67,78250.0,58.3062,58.3747,58.291,58.329,78250.0
2019-04-08 13:30:00,76.67,76.82,76.65,76.72,123102.0,58.329,58.4431,58.3138,58.3671,123102.0
2019-04-08 14:00:00,76.73,76.76,76.65,76.72,113235.0,58.3747,58.3975,58.3138,58.3671,113235.0
2019-04-08 14:30:00,76.73,76.85,76.72,76.79,94562.0,58.3747,58.466,58.3671,58.4203,94562.0
2019-04-08 15:00:00,76.79,76.81,76.69,76.73,170326.0,58.4203,58.4355,58.3442,58.3747,170326.0
2019-04-08 15:30:00,76.73,76.85,76.66,76.68,512719.0,58.3747,58.466,58.3214,58.3366,512719.0
2019-04-09 09:30:00,76.6,76.83,76.35,76.53,197714.0,58.2758,58.4507,58.0856,58.2225,197714.0
2019-04-09 10:00:00,76.52,76.56,76.21,76.28,202823.0,58.2149,58.2453,57.9791,58.0323,202823.0
2019-04-09 10:30:00,76.28,76.58,76.28,76.46,126773.0,58.0323,58.2605,58.0323,58.1692,126773.0
2019-04-09 11:00:00,76.46,76.56,76.46,76.48,106573.0,58.1692,58.2453,58.1692,58.1845,106573.0
2019-04-09 11:30:00,76.45,76.47,76.21,76.22,103295.0,58.1616,58.1769,57.9791,57.9867,103295.0
2019-04-09 12:00:00,76.22,76.35,76.19,76.33,134396.0,57.9867,58.0856,57.9638,58.0703,134396.0
2019-04-09 12:30:00,76.32,76.35,76.26,76.28,90145.0,58.0627,58.0856,58.0171,58.0323,90145.0
2019-04-09 13:00:00,76.28,76.3,76.08,76.12,162870.0,58.0323,58.0475,57.8802,57.9106,162870.0
2019-04-09 13:30:00,76.12,76.15,76.01,76.13,162146.0,57.9106,57.9334,57.8269,57.9182,162146.0
2019-04-09 14:00:00,76.13,76.13,76.02,76.1,147621.0,57.9182,57.9182,57.8345,57.8954,147621.0
2019-04-09 14:30:00,76.11,76.22,76.11,76.19,154840.0,57.903,57.9867,57.903,57.9638,154840.0
2019-04-09 15:00:00,76.2,76.25,76.14,76.15,192865.0,57.9714,58.0095,57.9258,57.9334,192865.0
2019-04-09 15:30:00,76.16,76.4,76.15,76.4,368263.0,57.941,58.1236,57.9334,58.1236,368263.0
2019-04-10 09:30:00,76.5,76.88,76.3,76.67,152712.0,58.1997,58.4888,58.0475,58.329,152712.0
2019-04-10 10:00:00,76.66,76.67,76.46,76.58,179220.0,58.3214,58.329,58.1692,58.2605,179220.0
2019-04-10 10:30:00,76.58,76.77,76.54,76.61,132864.0,58.2605,58.4051,58.2301,58.2834,132864.0
2019-04-10 11:00:00,76.6,76.6,75.76,75.83,553109.0,58.2758,58.2758,57.6367,57.69,553109.0
2019-04-10 11:30:00,75.83,75.94,75.65,75.89,422312.0,57.69,57.7736,57.553,57.7356,422312.0
2019-04-10 12:00:00,75.88,75.88,75.69,75.85,256323.0,57.728,57.728,57.5834,57.7052,256323.0
2019-04-10 12:30:00,75.84,75.88,75.54,75.65,153517.0,57.6976,57.728,57.4693,57.553,153517.0
2019-04-10 13:00:00,75.66,75.79,75.63,75.66,144996.0,57.5606,57.6595,57.5378,57.5606,144996.0
2019-04-10 13:30:00,75.65,75.7,75.55,75.6,108709.0,57.553,57.5911,57.4769,57.515,108709.0
2019-04-10 14:00:00,75.6,75.73,75.57,75.59,137879.0,57.515,57.6139,57.4922,57.5074,137879.0
2019-04-10 14:30:00,75.6,75.87,75.58,75.87,136609.0,57.515,57.7204,57.4998,57.7204,136609.0
2019-04-10 15:00:00,75.87,75.9,75.74,75.78,231402.0,57.7204,57.7432,57.6215,57.6519,231402.0
2019-04-10 15:30:00,75.78,76.01,75.75,75.84,711528.0,57.6519,57.8269,57.6291,57.6976,711528.0
2019-04-11 09:30:00,75.88,76.06,75.71,75.99,154360.0,57.728,57.8649,57.5987,57.8117,154360.0
2019-04-11 10:00:00,75.99,76.2,75.87,75.98,112090.0,57.8117,57.9714,57.7204,57.8041,112090.0
2019-04-11 10:30:00,75.97,76.03,75.69,75.74,97525.0,57.7965,57.8421,57.5834,57.6215,97525.0
2019-04-11 11:00:00,75.75,75.98,75.75,75.96,74184.0,57.6291,57.8041,57.6291,57.7889,74184.0
2019-04-11 11:30:00,75.96,76.05,75.79,75.81,74173.0,57.7889,57.8573,57.6595,57.6747,74173.0
2019-04-11 12:00:00,75.82,75.91,75.81,75.82,76362.0,57.6824,57.7508,57.6747,57.6824,76362.0
2019-04-11 12:30:00,75.83,75.86,75.7,75.78,69611.0,57.69,57.7128,57.5911,57.6519,69611.0
2019-04-11 13:00:00,75.78,75.84,75.75,75.8,56446.0,57.6519,57.6976,57.6291,57.6671,56446.0
2019-04-11 13:30:00,75.8,75.91,75.79,75.88,60329.0,57.6671,57.7508,57.6595,57.728,60329.0
2019-04-11 14:00:00,75.88,75.93,75.85,75.86,70870.0,57.728,57.766,57.7052,57.7128,70870.0
2019-04-11 14:30:00,75.87,76.08,75.84,76.06,118376.0,57.7204,57.8802,57.6976,57.8649,118376.0
2019-04-11 15:00:00,76.06,76.09,75.91,76.04,96553.0,57.8649,57.8878,57.7508,57.8497,96553.0
2019-04-11 15:30:00,76.05,76.31,76.04,76.3,473343.0,57.8573,58.0551,57.8497,58.0475,473343.0
2019-04-12 09:30:00,76.15,76.21,75.62,76.09,142256.0,57.9334,57.9791,57.5302,57.8878,142256.0
2019-04-12 10:00:00,76.1,76.35,76.03,76.25,106378.0,57.8954,58.0856,57.8421,58.0095,106378.0
2019-04-12 10:30:00,76.24,76.39,76.19,76.27,95111.0,58.0019,58.116,57.9638,58.0247,95111.0
2019-04-12 11:00:00,76.26,76.41,76.24,76.37,78798.0,58.0171,58.1312,58.0019,58.1008,78798.0
2019-04-12 11:30:00,76.37,76.45,76.3,76.36,64640.0,58.1008,58.1616,58.0475,58.0932,64640.0
2019-04-12 12:00:00,76.37,76.43,76.25,76.33,62285.0,58.1008,58.1464,58.0095,58.0703,62285.0
2019-04-12 12:30:00,76.33,76.39,76.3,76.35,63282.0,58.0703,58.116,58.0475,58.0856,63282.0
2019-04-12 13:00:00,76.34,76.38,76.24,76.3,62327.0,58.078,58.1084,58.0019,58.0475,62327.0
2019-04-12 13:30:00,76.31,76.34,76.21,76.26,47504.0,58.0551,58.078,57.9791,58.0171,47504.0
2019-04-12 14:00:00,76.26,76.42,76.26,76.36,64196.0,58.0171,58.1388,58.0171,58.0932,64196.0
2019-04-12 14:30:00,76.36,76.5,76.21,76.25,182058.0,58.0932,58.1997,57.9791,58.0095,182058.0
2019-04-12 15:00:00,76.27,76.38,76.26,76.33,128073.0,58.0247,58.1084,58.0171,58.0703,128073.0
2019-04-12 15:30:00,76.34,76.48,76.32,76.44,293769.0,58.078,58.1845,58.0627,58.154,293769.0
2019-04-15 09:30:00,76.55,76.68,76.17,76.52,130143.0,58.2377,58.3366,57.9486,58.2149,130143.0
2019-04-15 10:00:00,76.5,76.57,76.29,76.57,135910.0,58.1997,58.2529,58.0399,58.2529,135910.0
2019-04-15 10:30:00,76.58,76.71,76.49,76.69,93421.0,58.2605,58.3594,58.1921,58.3442,93421.0
2019-04-15 11:00:00,76.68,76.71,76.6,76.64,77645.0,58.3366,58.3594,58.2758,58.3062,77645.0
2019-04-15 11:30:00,76.63,76.7,76.59,76.67,48914.0,58.2986,58.3518,58.2682,58.329,48914.0
2019-04-15 12:00:00,76.68,76.88,76.67,76.86,80060.0,58.3366,58.4888,58.329,58.4736,80060.0
2019-04-15 12:30:00,76.86,76.92,76.82,76.88,55903.0,58.4736,58.5192,58.4431,58.4888,55903.0
2019-04-15 13:00:00,76.88,76.9,76.74,76.74,80088.0,58.4888,58.504,58.3823,58.3823,80088.0
2019-04-15 13:30:00,76.75,76.88,76.68,76.87,83502.0,58.3899,58.4888,58.3366,58.4812,83502.0
2019-04-15 14:00:00,76.87,76.9,76.69,76.7,119933.0,58.4812,58.504,58.3442,58.3518,119933.0
2019-04-15 14:30:00,76.7,76.73,76.59,76.73,119001.0,58.3518,58.3747,58.2682,58.3747,119001.0
2019-04-15 15:00:00,76.72,76.73,76.54,76.6,208971.0,58.3671,58.3747,58.2301,58.2758,208971.0
2019-04-15 15:30:00,76.59,76.66,76.42,76.66,684043.0,58.2682,58.3214,58.1388,58.3214,684043.0
2019-04-16 09:30:00,76.48,76.99,76.36,76.63,170382.0,58.1845,58.5725,58.0932,58.2986,170382.0
2019-04-16 10:00:00,76.64,76.64,75.91,75.92,198211.0,58.3062,58.3062,57.7508,57.7584,198211.0
2019-04-16 10:30:00,75.94,76.0,75.81,75.98,188662.0,57.7736,57.8193,57.6747,57.8041,188662.0
2019-04-16 11:00:00,75.99,76.18,75.93,76.07,79000.0,57.8117,57.9562,57.766,57.8725,79000.0
2019-04-16 11:30:00,76.06,76.08,75.9,75.97,84526.0,57.8649,57.8802,57.7432,57.7965,84526.0
2019-04-16 12:00:00,75.97,76.0,75.88,75.93,77788.0,57.7965,57.8193,57.728,57.766,77788.0
2019-04-16 12:30:00,75.92,75.95,75.7,75.74,94934.0,57.7584,57.7813,57.5911,57.6215,94934.0
2019-04-16 13:00:00,75.74,75.78,75.44,75.45,153889.0,57.6215,57.6519,57.3933,57.4009,153889.0
2019-04-16 13:30:00,75.45,75.54,75.31,75.33,120577.0,57.4009,57.4693,57.2944,57.3096,120577.0
2019-04-16 14:00:00,75.34,75.38,75.03,75.25,246918.0,57.3172,57.3476,57.0813,57.2487,246918.0
2019-04-16 14:30:00,75.25,75.35,75.13,75.15,159679.0,57.2487,57.3248,57.1574,57.1726,159679.0
2019-04-16 15:00:00,75.15,75.36,75.13,75.28,172047.0,57.1726,57.3324,57.1574,57.2715,172047.0
2019-04-16 15:30:00,75.28,75.33,75.05,75.11,544099.0,57.2715,57.3096,57.0965,57.1422,544099.0
2019-04-17 09:30:00,75.22,75.39,74.67,75.24,189972.0,57.2259,57.3552,56.8075,57.2411,189972.0
2019-04-17 10:00:00,75.22,75.62,75.14,75.53,256039.0,57.2259,57.5302,57.165,57.4617,256039.0
2019-04-17 10:30:00,75.53,75.59,75.41,75.48,135531.0,57.4617,57.5074,57.3704,57.4237,135531.0
2019-04-17 11:00:00,75.48,75.7,75.44,75.64,115706.0,57.4237,57.5911,57.3933,57.5454,115706.0
2019-04-17 11:30:00,75.65,75.65,75.41,75.63,196104.0,57.553,57.553,57.3704,57.5378,196104.0
2019-04-17 12:00:00,75.63,75.67,75.43,75.61,123061.0,57.5378,57.5682,57.3856,57.5226,123061.0
2019-04-17 12:30:00,75.61,75.67,75.41,75.42,145422.0,57.5226,57.5682,57.3704,57.378,145422.0
2019-04-17 13:00:00,75.41,75.48,75.38,75.4,194058.0,57.3704,57.4237,57.3476,57.3628,194058.0
2019-04-17 13:30:00,75.4,75.48,75.33,75.34,139001.0,57.3628,57.4237,57.3096,57.3172,139001.0
2019-04-17 14:00:00,75.35,75.39,75.22,75.28,104722.0,57.3248,57.3552,57.2259,57.2715,104722.0
2019-04-17 14:30:00,75.28,75.49,75.27,75.47,182984.0,57.2715,57.4313,57.2639,57.4161,182984.0
2019-04-17 15:00:00,75.47,75.54,75.42,75.49,114858.0,57.4161,57.4693,57.378,57.4313,114858.0
2019-04-17 15:30:00,75.49,75.5,75.25,75.27,359910.0,57.4313,57.4389,57.2487,57.2639,359910.0
2019-04-18 09:30:00,75.27,75.46,75.17,75.26,334332.0,57.2639,57.4085,57.1878,57.2563,334332.0
2019-04-18 10:00:00,75.27,75.47,75.18,75.47,205523.0,57.2639,57.4161,57.1955,57.4161,205523.0
2019-04-18 10:30:00,75.46,75.67,75.42,75.55,134621.0,57.4085,57.5682,57.378,57.4769,134621.0
2019-04-18 11:00:00,75.54,75.6,75.38,75.48,91948.0,57.4693,57.515,57.3476,57.4237,91948.0
2019-04-18 11:30:00,75.48,75.58,75.45,75.47,142123.0,57.4237,57.4998,57.4009,57.4161,142123.0
2019-04-18 12:00:00,75.48,75.52,75.23,75.32,141641.0,57.4237,57.4541,57.2335,57.302,141641.0
2019-04-18 12:30:00,75.32,75.61,75.29,75.5,221360.0,57.302,57.5226,57.2791,57.4389,221360.0
2019-04-18 13:00:00,75.5,75.52,75.39,75.48,63954.0,57.4389,57.4541,57.3552,57.4237,63954.0
2019-04-18 13:30:00,75.48,75.51,75.33,75.34,52731.0,57.4237,57.4465,57.3096,57.3172,52731.0
2019-04-18 14:00:00,75.34,75.37,75.27,75.31,121875.0,57.3172,57.34,57.2639,57.2944,121875.0
2019-04-18 14:30:00,75.3,75.33,75.08,75.08,150975.0,57.2867,57.3096,57.1194,57.1194,150975.0
2019-04-18 15:00:00,75.09,75.16,75.01,75.09,330025.0,57.127,57.1802,57.0661,57.127,330025.0
2019-04-18 15:30:00,75.08,75.13,74.89,74.93,543905.0,57.1194,57.1574,56.9748,57.0053,543905.0
2019-04-22 09:30:00,74.82,75.06,74.71,74.84,153147.0,56.9216,57.1042,56.8379,56.9368,153147.0
2019-04-22 10:00:00,74.84,75.04,74.7,74.87,152920.0,56.9368,57.0889,56.8303,56.9596,152920.0
2019-04-22 10:30:00,74.86,74.86,74.66,74.74,107894.0,56.952,56.952,56.7998,56.8607,107894.0
2019-04-22 11:00:00,74.74,74.82,74.65,74.81,76648.0,56.8607,56.9216,56.7922,56.914,76648.0
2019-04-22 11:30:00,74.81,74.82,74.67,74.69,70014.0,56.914,56.9216,56.8075,56.8227,70014.0
2019-04-22 12:00:00,74.68,74.71,74.66,74.69,58671.0,56.8151,56.8379,56.7998,56.8227,58671.0
2019-04-22 12:30:00,74.68,74.69,74.57,74.62,152590.0,56.8151,56.8227,56.7314,56.7694,152590.0
2019-04-22 13:00:00,74.61,74.62,74.54,74.61,112289.0,56.7618,56.7694,56.7086,56.7618,112289.0
2019-04-22 13:30:00,74.6,74.61,74.51,74.53,74796.0,56.7542,56.7618,56.6857,56.7009,74796.0
2019-04-22 14:00:00,74.53,74.54,74.41,74.44,127434.0,56.7009,56.7086,56.6097,56.6325,127434.0
2019-04-22 14:30:00,74.44,74.57,74.43,74.55,112676.0,56.6325,56.7314,56.6249,56.7162,112676.0
2019-04-22 15:00:00,74.55,74.68,74.51,74.59,90965.0,56.7162,56.8151,56.6857,56.7466,90965.0
2019-04-22 15:30:00,74.6,74.78,74.52,74.68,382899.0,56.7542,56.8911,56.6933,56.8151,382899.0
2019-04-23 09:30:00,74.75,75.16,74.6,75.02,280784.0,56.8683,57.1802,56.7542,57.0737,280784.0
2019-04-23 10:00:00,75.03,75.27,74.93,75.25,137369.0,57.0813,57.2639,57.0053,57.2487,137369.0
2019-04-23 10:30:00,75.24,75.24,74.81,74.87,119997.0,57.2411,57.2411,56.914,56.9596,119997.0
2019-04-23 11:00:00,74.88,74.93,74.68,74.83,94450.0,56.9672,57.0053,56.8151,56.9292,94450.0
2019-04-23 11:30:00,74.83,74.92,74.71,74.79,82045.0,56.9292,56.9976,56.8379,56.8987,82045.0
2019-04-23 12:00:00,74.78,74.98,74.78,74.92,92037.0,56.8911,57.0433,56.8911,56.9976,92037.0
2019-04-23 12:30:00,74.93,75.03,74.66,74.72,101639.0,57.0053,57.0813,56.7998,56.8455,101639.0
2019-04-23 13:00:00,74.73,74.95,74.71,74.91,66934.0,56.8531,57.0205,56.8379,56.99,66934.0
2019-04-23 13:30:00,74.91,75.04,74.85,74.98,74682.0,56.99,57.0889,56.9444,57.0433,74682.0
2019-04-23 14:00:00,74.99,75.2,74.96,75.18,93507.0,57.0509,57.2107,57.0281,57.1955,93507.0
2019-04-23 14:30:00,75.18,75.46,75.16,75.42,128645.0,57.1955,57.4085,57.1802,57.378,128645.0
2019-04-23 15:00:00,75.42,75.49,75.3,75.41,152559.0,57.378,57.4313,57.2867,57.3704,152559.0
2019-04-23 15:30:00,75.41,75.59,75.28,75.44,473413.0,57.3704,57.5074,57.2715,57.3933,473413.0
2019-04-24 09:30:00,75.54,75.88,75.38,75.72,156080.0,57.4693,57.728,57.3476,57.6063,156080.0
2019-04-24 10:00:00,75.71,75.86,75.57,75.86,170301.0,57.5987,57.7128,57.4922,57.7128,170301.0
2019-04-24 10:30:00,75.85,75.89,75.72,75.78,96161.0,57.7052,57.7356,57.6063,57.6519,96161.0
2019-04-24 11:00:00,75.78,75.91,75.72,75.8,143410.0,57.6519,57.7508,57.6063,57.6671,143410.0
2019-04-24 11:30:00,75.79,75.87,75.6,75.63,81167.0,57.6595,57.7204,57.515,57.5378,81167.0
2019-04-24 12:00:00,75.64,75.7,75.57,75.65,120834.0,57.5454,57.5911,57.4922,57.553,120834.0
2019-04-24 12:30:00,75.65,75.72,75.64,75.67,37643.0,57.553,57.6063,57.5454,57.5682,37643.0
2019-04-24 13:00:00,75.66,75.68,75.48,75.61,67160.0,57.5606,57.5758,57.4237,57.5226,67160.0
2019-04-24 13:30:00,75.61,75.82,75.61,75.76,79086.0,57.5226,57.6824,57.5226,57.6367,79086.0
2019-04-24 14:00:00,75.76,75.93,75.75,75.88,105975.0,57.6367,57.766,57.6291,57.728,105975.0
2019-04-24 14:30:00,75.87,76.1,75.85,76.1,131483.0,57.7204,57.8954,57.7052,57.8954,131483.0
2019-04-24 15:00:00,76.09,76.31,76.08,76.19,143577.0,57.8878,58.0551,57.8802,57.9638,143577.0
2019-04-24 15:30:00,76.17,76.38,76.14,76.28,542248.0,57.9486,58.1084,57.9258,58.0323,542248.0
2019-04-25 09:30:00,75.95,76.16,75.75,76.13,120766.0,57.7813,57.941,57.6291,57.9182,120766.0
2019-04-25 10:00:00,76.15,76.4,76.06,76.34,126162.0,57.9334,58.1236,57.8649,58.078,126162.0
2019-04-25 10:30:00,76.33,76.78,76.3,76.54,154141.0,58.0703,58.4127,58.0475,58.2301,154141.0
2019-04-25 11:00:00,76.55,76.59,76.23,76.36,112792.0,58.2377,58.2682,57.9943,58.0932,112792.0
2019-04-25 11:30:00,76.37,76.53,76.37,76.48,63591.0,58.1008,58.2225,58.1008,58.1845,63591.0
2019-04-25 12:00:00,76.48,76.49,76.33,76.48,41457.0,58.1845,58.1921,58.0703,58.1845,41457.0
2019-04-25 12:30:00,76.48,76.51,76.37,76.48,45949.0,58.1845,58.2073,58.1008,58.1845,45949.0
2019-04-25 13:00:00,76.48,76.64,76.38,76.64,55791.0,58.1845,58.3062,58.1084,58.3062,55791.0
2019-04-25 13:30:00,76.64,76.74,76.61,76.72,51410.0,58.3062,58.3823,58.2834,58.3671,51410.0
2019-04-25 14:00:00,76.73,76.79,76.63,76.65,70379.0,58.3747,58.4203,58.2986,58.3138,70379.0
2019-04-25 14:30:00,76.64,76.75,76.6,76.69,83473.0,58.3062,58.3899,58.2758,58.3442,83473.0
2019-04-25 15:00:00,76.69,76.83,76.59,76.63,118218.0,58.3442,58.4507,58.2682,58.2986,118218.0
2019-04-25 15:30:00,76.63,76.78,76.5,76.5,289394.0,58.2986,58.4127,58.1997,58.1997,289394.0
2019-04-26 09:30:00,76.81,77.3,76.81,77.21,154023.0,58.4355,58.8083,58.4355,58.7398,154023.0
2019-04-26 10:00:00,77.2,77.21,76.92,77.1,108474.0,58.7322,58.7398,58.5192,58.6561,108474.0
2019-04-26 10:30:00,77.11,77.24,77.03,77.17,87649.0,58.6638,58.7627,58.6029,58.7094,87649.0
2019-04-26 11:00:00,77.17,77.21,77.08,77.09,90181.0,58.7094,58.7398,58.6409,58.6485,90181.0
2019-04-26 11:30:00,77.09,77.11,76.96,77.05,119627.0,58.6485,58.6638,58.5496,58.6181,119627.0
2019-04-26 12:00:00,77.05,77.06,76.93,77.05,70714.0,58.6181,58.6257,58.5268,58.6181,70714.0
2019-04-26 12:30:00,77.05,77.16,76.98,77.02,99187.0,58.6181,58.7018,58.5649,58.5953,99187.0
2019-04-26 13:00:00,77.03,77.08,76.93,76.97,53120.0,58.6029,58.6409,58.5268,58.5572,53120.0
2019-04-26 13:30:00,76.98,77.03,76.84,76.86,64239.0,58.5649,58.6029,58.4583,58.4736,64239.0
2019-04-26 14:00:00,76.89,76.89,76.77,76.8,84908.0,58.4964,58.4964,58.4051,58.4279,84908.0
2019-04-26 14:30:00,76.81,76.94,76.81,76.85,55239.0,58.4355,58.5344,58.4355,58.466,55239.0
2019-04-26 15:00:00,76.85,77.02,76.84,76.89,74414.0,58.466,58.5953,58.4583,58.4964,74414.0
2019-04-26 15:30:00,76.88,76.88,76.66,76.78,194948.0,58.4888,58.4888,58.3214,58.4127,194948.0
2019-04-29 09:30:00,76.51,76.61,76.11,76.3,133126.0,58.2073,58.2834,57.903,58.0475,133126.0
2019-04-29 10:00:00,76.3,76.39,76.02,76.04,116304.0,58.0475,58.116,57.8345,57.8497,116304.0
2019-04-29 10:30:00,76.02,76.12,75.82,75.87,72168.0,57.8345,57.9106,57.6824,57.7204,72168.0
2019-04-29 11:00:00,75.88,75.99,75.79,75.98,92653.0,57.728,57.8117,57.6595,57.8041,92653.0
2019-04-29 11:30:00,75.99,76.11,75.92,76.08,100164.0,57.8117,57.903,57.7584,57.8802,100164.0
2019-04-29 12:00:00,76.07,76.07,75.94,76.06,74235.0,57.8725,57.8725,57.7736,57.8649,74235.0
2019-04-29 12:30:00,76.06,76.13,75.99,76.03,50565.0,57.8649,57.9182,57.8117,57.8421,50565.0
2019-04-29 13:00:00,76.03,76.13,75.95,76.09,59084.0,57.8421,57.9182,57.7813,57.8878,59084.0
2019-04-29 13:30:00,76.07,76.11,75.99,76.04,39524.0,57.8725,57.903,57.8117,57.8497,39524.0
2019-04-29 14:00:00,76.05,76.19,76.04,76.16,68030.0,57.8573,57.9638,57.8497,57.941,68030.0
2019-04-29 14:30:00,76.18,76.18,76.02,76.05,59730.0,57.9562,57.9562,57.8345,57.8573,59730.0
2019-04-29 15:00:00,76.06,76.14,76.01,76.11,75778.0,57.8649,57.9258,57.8269,57.903,75778.0
2019-04-29 15:30:00,76.1,76.27,76.09,76.16,274038.0,57.8954,58.0247,57.8878,57.941,274038.0
2019-04-30 09:30:00,76.29,76.64,76.2,76.59,142176.0,58.0399,58.3062,57.9714,58.2682,142176.0
2019-04-30 10:00:00,76.61,77.09,76.59,76.68,190547.0,58.2834,58.6485,58.2682,58.3366,190547.0
2019-04-30 10:30:00,76.69,76.97,76.62,76.9,105751.0,58.3442,58.5572,58.291,58.504,105751.0
2019-04-30 11:00:00,76.89,77.03,76.79,76.96,94117.0,58.4964,58.6029,58.4203,58.5496,94117.0
2019-04-30 11:30:00,76.97,77.16,76.97,77.05,123799.0,58.5572,58.7018,58.5572,58.6181,123799.0
2019-04-30 12:00:00,77.07,77.14,77.02,77.11,53500.0,58.6333,58.6866,58.5953,58.6638,53500.0
2019-04-30 12:30:00,77.1,77.24,77.1,77.23,93188.0,58.6561,58.7627,58.6561,58.7551,93188.0
2019-04-30 13:00:00,77.24,77.39,77.2,77.34,124291.0,58.7627,58.8768,58.7322,58.8387,124291.0
2019-04-30 13:30:00,77.34,77.55,77.31,77.52,122224.0,58.8387,58.9985,58.8159,58.9757,122224.0
2019-04-30 14:00:00,77.52,77.59,77.31,77.54,149191.0,58.9757,59.0289,58.8159,58.9909,149191.0
2019-04-30 14:30:00,77.53,77.72,77.5,77.69,133681.0,58.9833,59.1278,58.9605,59.105,133681.0
2019-04-30 15:00:00,77.7,77.8,77.66,77.7,209852.0,59.1126,59.1887,59.0822,59.1126,209852.0
2019-04-30 15:30:00,77.69,77.91,77.68,77.85,541616.0,59.105,59.2724,59.0974,59.2267,541616.0
2019-05-01 09:30:00,77.5,77.64,77.33,77.45,190555.0,58.9605,59.067,58.8311,58.9224,190555.0
2019-05-01 10:00:00,77.4,77.66,77.35,77.43,155959.0,58.8844,59.0822,58.8463,58.9072,155959.0
2019-05-01 10:30:00,77.45,77.55,77.17,77.18,102561.0,58.9224,58.9985,58.7094,58.717,102561.0
2019-05-01 11:00:00,77.17,77.4,77.01,77.34,257640.0,58.7094,58.8844,58.5877,58.8387,257640.0
2019-05-01 11:30:00,77.32,77.46,77.24,77.39,116916.0,58.8235,58.93,58.7627,58.8768,116916.0
2019-05-01 12:00:00,77.4,77.49,77.26,77.49,78292.0,58.8844,58.9529,58.7779,58.9529,78292.0
2019-05-01 12:30:00,77.48,77.59,77.36,77.56,90597.0,58.9452,59.0289,58.854,59.0061,90597.0
2019-05-01 13:00:00,77.57,77.62,77.45,77.53,82209.0,59.0137,59.0518,58.9224,58.9833,82209.0
2019-05-01 13:30:00,77.53,77.58,77.44,77.53,60309.0,58.9833,59.0213,58.9148,58.9833,60309.0
2019-05-01 14:00:00,77.55,77.85,77.54,77.54,186292.0,58.9985,59.2267,58.9909,58.9909,186292.0
2019-05-01 14:30:00,77.53,77.64,76.92,77.09,178843.0,58.9833,59.067,58.5192,58.6485,178843.0
2019-05-01 15:00:00,77.09,77.3,77.01,77.16,114162.0,58.6485,58.8083,58.5877,58.7018,114162.0
2019-05-01 15:30:00,77.15,77.25,77.07,77.13,403481.0,58.6942,58.7703,58.6333,58.679,403481.0
2019-05-02 09:30:00,77.28,77.34,76.96,77.0,115063.0,58.7931,58.8387,58.5496,58.5801,115063.0
2019-05-02 10:00:00,77.01,77.15,76.83,76.95,101212.0,58.5877,58.6942,58.4507,58.542,101212.0
2019-05-02 10:30:00,76.94,76.98,76.75,76.79,108258.0,58.5344,58.5649,58.3899,58.4203,108258.0
2019-05-02 11:00:00,76.78,76.79,76.46,76.75,148160.0,58.4127,58.4203,58.1692,58.3899,148160.0
2019-05-02 11:30:00,76.75,77.33,76.72,77.29,174796.0,58.3899,58.8311,58.3671,58.8007,174796.0
2019-05-02 12:00:00,77.31,77.32,77.01,77.2,95599.0,58.8159,58.8235,58.5877,58.7322,95599.0
2019-05-02 12:30:00,77.2,77.25,77.06,77.12,92909.0,58.7322,58.7703,58.6257,58.6714,92909.0
2019-05-02 13:00:00,77.11,77.39,77.02,77.28,163153.0,58.6638,58.8768,58.5953,58.7931,163153.0
2019-05-02 13:30:00,77.28,77.31,77.1,77.18,63065.0,58.7931,58.8159,58.6561,58.717,63065.0
2019-05-02 14:00:00,77.17,77.27,77.12,77.14,73626.0,58.7094,58.7855,58.6714,58.6866,73626.0
2019-05-02 14:30:00,77.14,77.14,76.86,76.98,103338.0,58.6866,58.6866,58.4736,58.5649,103338.0
2019-05-02 15:00:00,76.97,77.1,76.89,77.04,120982.0,58.5572,58.6561,58.4964,58.6105,120982.0
2019-05-02 15:30:00,77.03,77.09,76.75,76.97,420108.0,58.6029,58.6485,58.3899,58.5572,420108.0
2019-05-03 09:30:00,75.76,76.85,75.59,76.42,323966.0,57.6367,58.466,57.5074,58.1388,323966.0
2019-05-03 10:00:00,76.41,76.78,76.4,76.52,246391.0,58.1312,58.4127,58.1236,58.2149,246391.0
2019-05-03 10:30:00,76.54,77.03,76.5,76.95,192833.0,58.2301,58.6029,58.1997,58.542,192833.0
2019-05-03 11:00:00,76.96,77.02,76.48,76.75,181527.0,58.5496,58.5953,58.1845,58.3899,181527.0
2019-05-03 11:30:00,76.77,76.8,76.51,76.56,143259.0,58.4051,58.4279,58.2073,58.2453,143259.0
2019-05-03 12:00:00,76.58,76.72,76.43,76.44,90490.0,58.2605,58.3671,58.1464,58.154,90490.0
2019-05-03 12:30:00,76.45,76.61,76.42,76.56,101280.0,58.1616,58.2834,58.1388,58.2453,101280.0
2019-05-03 13:00:00,76.57,76.83,76.54,76.77,88107.0,58.2529,58.4507,58.2301,58.4051,88107.0
2019-05-03 13:30:00,76.77,76.9,76.72,76.86,81568.0,58.4051,58.504,58.3671,58.4736,81568.0
2019-05-03 14:00:00,76.87,77.0,76.78,76.78,115368.0,58.4812,58.5801,58.4127,58.4127,115368.0
2019-05-03 14:30:00,76.78,76.9,76.71,76.74,105432.0,58.4127,58.504,58.3594,58.3823,105432.0
2019-05-03 15:00:00,76.76,76.83,76.69,76.77,141229.0,58.3975,58.4507,58.3442,58.4051,141229.0
2019-05-03 15:30:00,76.76,76.87,76.58,76.78,499192.0,58.3975,58.4812,58.2605,58.4127,499192.0
2019-05-06 09:30:00,76.79,76.79,76.05,76.16,388282.0,58.4203,58.4203,57.8573,57.941,388282.0
2019-05-06 10:00:00,76.16,76.35,76.06,76.23,312776.0,57.941,58.0856,57.8649,57.9943,312776.0
2019-05-06 10:30:00,76.24,76.39,75.9,75.99,194855.0,58.0019,58.116,57.7432,57.8117,194855.0
2019-05-06 11:00:00,75.99,76.09,75.83,75.95,142258.0,57.8117,57.8878,57.69,57.7813,142258.0
2019-05-06 11:30:00,75.94,75.99,75.67,75.76,166085.0,57.7736,57.8117,57.5682,57.6367,166085.0
2019-05-06 12:00:00,75.75,75.83,75.68,75.72,132543.0,57.6291,57.69,57.5758,57.6063,132543.0
2019-05-06 12:30:00,75.72,75.78,75.6,75.7,108036.0,57.6063,57.6519,57.515,57.5911,108036.0
2019-05-06 13:00:00,75.69,75.79,75.64,75.71,111080.0,57.5834,57.6595,57.5454,57.5987,111080.0
2019-05-06 13:30:00,75.71,75.73,75.56,75.59,125204.0,57.5987,57.6139,57.4845,57.5074,125204.0
2019-05-06 14:00:00,75.59,75.78,75.58,75.67,161744.0,57.5074,57.6519,57.4998,57.5682,161744.0
2019-05-06 14:30:00,75.67,75.7,75.53,75.59,137456.0,57.5682,57.5911,57.4617,57.5074,137456.0
2019-05-06 15:00:00,75.6,75.64,75.45,75.46,155401.0,57.515,57.5454,57.4009,57.4085,155401.0
2019-05-06 15:30:00,75.46,75.68,75.4,75.52,608767.0,57.4085,57.5758,57.3628,57.4541,608767.0
2019-05-07 09:30:00,75.39,75.48,75.04,75.06,181951.0,57.3552,57.4237,57.0889,57.1042,181951.0
2019-05-07 10:00:00,75.04,75.13,74.87,75.12,210431.0,57.0889,57.1574,56.9596,57.1498,210431.0
2019-05-07 10:30:00,75.12,75.24,74.94,75.08,152951.0,57.1498,57.2411,57.0129,57.1194,152951.0
2019-05-07 11:00:00,75.06,75.25,75.0,75.05,135781.0,57.1042,57.2487,57.0585,57.0965,135781.0
2019-05-07 11:30:00,75.04,75.1,74.93,75.01,139180.0,57.0889,57.1346,57.0053,57.0661,139180.0
2019-05-07 12:00:00,75.0,75.02,74.75,74.82,306972.0,57.0585,57.0737,56.8683,56.9216,306972.0
2019-05-07 12:30:00,74.82,75.14,74.75,75.06,183797.0,56.9216,57.165,56.8683,57.1042,183797.0
2019-05-07 13:00:00,75.05,75.05,74.77,74.83,160174.0,57.0965,57.0965,56.8835,56.9292,160174.0
2019-05-07 13:30:00,74.82,74.91,74.73,74.86,129421.0,56.9216,56.99,56.8531,56.952,129421.0
2019-05-07 14:00:00,74.86,75.02,74.84,74.86,172887.0,56.952,57.0737,56.9368,56.952,172887.0
2019-05-07 14:30:00,74.86,74.92,74.78,74.9,148547.0,56.952,56.9976,56.8911,56.9824,148547.0
2019-05-07 15:00:00,74.9,74.9,74.66,74.84,179888.0,56.9824,56.9824,56.7998,56.9368,179888.0
2019-05-07 15:30:00,74.84,75.16,74.63,75.05,526743.0,56.9368,57.1802,56.777,57.0965,526743.0
2019-05-08 09:30:00,75.0,75.2,74.63,74.88,166613.0,57.0585,57.2107,56.777,56.9672,166613.0
2019-05-08 10:00:00,74.87,74.89,74.37,74.37,225371.0,56.9596,56.9748,56.5792,56.5792,225371.0
2019-05-08 10:30:00,74.37,74.49,74.17,74.27,139746.0,56.5792,56.6705,56.4271,56.5031,139746.0
2019-05-08 11:00:00,74.27,74.4,73.9,74.02,222092.0,56.5031,56.602,56.2217,56.3129,222092.0
2019-05-08 11:30:00,74.01,74.15,73.93,74.13,121416.0,56.3053,56.4118,56.2445,56.3966,121416.0
2019-05-08 12:00:00,74.14,74.19,73.98,74.18,94571.0,56.4042,56.4423,56.2825,56.4347,94571.0
2019-05-08 12:30:00,74.16,74.37,74.13,74.35,103350.0,56.4195,56.5792,56.3966,56.564,103350.0
2019-05-08 13:00:00,74.35,74.39,74.21,74.27,69959.0,56.564,56.5944,56.4575,56.5031,69959.0
2019-05-08 13:30:00,74.27,74.31,74.17,74.2,72978.0,56.5031,56.5336,56.4271,56.4499,72978.0
2019-05-08 14:00:00,74.2,74.21,74.02,74.06,110881.0,56.4499,56.4575,56.3129,56.3434,110881.0
2019-05-08 14:30:00,74.07,74.12,74.02,74.06,123174.0,56.351,56.389,56.3129,56.3434,123174.0
2019-05-08 15:00:00,74.07,74.21,74.02,74.14,162311.0,56.351,56.4575,56.3129,56.4042,162311.0
2019-05-08 15:30:00,74.15,74.15,73.75,73.8,592908.0,56.4118,56.4118,56.1075,56.1456,592908.0
2019-05-09 09:30:00,73.75,73.99,73.59,73.59,348063.0,56.1075,56.2901,55.9858,55.9858,348063.0
2019-05-09 10:00:00,73.6,73.6,73.29,73.52,199524.0,55.9934,55.9934,55.7576,55.9326,199524.0
2019-05-09 10:30:00,73.51,73.6,73.21,73.21,119188.0,55.9249,55.9934,55.6967,55.6967,119188.0
2019-05-09 11:00:00,73.21,73.22,72.99,73.14,235413.0,55.6967,55.7043,55.5293,55.6435,235413.0
2019-05-09 11:30:00,73.14,73.18,72.62,72.66,263280.0,55.6435,55.6739,55.2479,55.2783,263280.0
2019-05-09 12:00:00,72.66,72.95,72.61,72.83,210834.0,55.2783,55.4989,55.2402,55.4076,210834.0
2019-05-09 12:30:00,72.84,73.3,72.82,73.25,110445.0,55.4152,55.7652,55.4,55.7271,110445.0
2019-05-09 13:00:00,73.29,73.45,73.24,73.33,84128.0,55.7576,55.8793,55.7195,55.788,84128.0
2019-05-09 13:30:00,73.33,73.4,73.23,73.33,66682.0,55.788,55.8413,55.7119,55.788,66682.0
2019-05-09 14:00:00,73.34,73.43,73.29,73.42,90060.0,55.7956,55.8641,55.7576,55.8565,90060.0
2019-05-09 14:30:00,73.42,73.51,73.28,73.28,102153.0,55.8565,55.9249,55.75,55.75,102153.0
2019-05-09 15:00:00,73.28,73.31,73.08,73.26,103115.0,55.75,55.7728,55.5978,55.7348,103115.0
2019-05-09 15:30:00,73.27,73.34,73.16,73.3,534242.0,55.7424,55.7956,55.6587,55.7652,534242.0
2019-05-10 09:30:00,73.26,73.47,73.07,73.28,146026.0,55.7348,55.8945,55.5902,55.75,146026.0
2019-05-10 10:00:00,73.3,73.52,73.27,73.39,131234.0,55.7652,55.9326,55.7424,55.8337,131234.0
2019-05-10 10:30:00,73.37,73.61,73.25,73.32,114598.0,55.8184,56.001,55.7271,55.7804,114598.0
2019-05-10 11:00:00,73.32,73.52,73.17,73.19,87097.0,55.7804,55.9326,55.6663,55.6815,87097.0
2019-05-10 11:30:00,73.19,73.51,73.13,73.49,82280.0,55.6815,55.9249,55.6359,55.9097,82280.0
2019-05-10 12:00:00,73.5,73.72,73.43,73.66,95174.0,55.9173,56.0847,55.8641,56.0391,95174.0
2019-05-10 12:30:00,73.66,73.71,73.52,73.65,48243.0,56.0391,56.0771,55.9326,56.0315,48243.0
2019-05-10 13:00:00,73.65,73.9,73.6,73.83,78199.0,56.0315,56.2217,55.9934,56.1684,78199.0
2019-05-10 13:30:00,73.84,73.95,73.76,73.9,82449.0,56.176,56.2597,56.1151,56.2217,82449.0
2019-05-10 14:00:00,73.91,74.13,73.9,74.07,114711.0,56.2293,56.3966,56.2217,56.351,114711.0
2019-05-10 14:30:00,74.09,74.27,74.0,74.23,63968.0,56.3662,56.5031,56.2977,56.4727,63968.0
2019-05-10 15:00:00,74.25,74.59,74.24,74.52,136862.0,56.4879,56.7466,56.4803,56.6933,136862.0
2019-05-10 15:30:00,74.52,74.56,74.26,74.56,419850.0,56.6933,56.7238,56.4955,56.7238,419850.0
2019-05-13 09:30:00,74.31,74.96,74.31,74.74,369800.0,56.5336,57.0281,56.5336,56.8607,369800.0
2019-05-13 10:00:00,74.75,75.04,74.59,74.69,342536.0,56.8683,57.0889,56.7466,56.8227,342536.0
2019-05-13 10:30:00,74.68,74.7,74.37,74.5,146391.0,56.8151,56.8303,56.5792,56.6781,146391.0
2019-05-13 11:00:00,74.52,74.83,74.52,74.72,135484.0,56.6933,56.9292,56.6933,56.8455,135484.0
2019-05-13 11:30:00,74.72,75.09,74.65,75.02,120888.0,56.8455,57.127,56.7922,57.0737,120888.0
2019-05-13 12:00:00,75.02,75.1,74.92,74.93,113869.0,57.0737,57.1346,56.9976,57.0053,113869.0
2019-05-13 12:30:00,74.95,75.2,74.86,75.05,108469.0,57.0205,57.2107,56.952,57.0965,108469.0
2019-05-13 13:00:00,75.05,75.15,74.94,74.94,61640.0,57.0965,57.1726,57.0129,57.0129,61640.0
2019-05-13 13:30:00,74.93,75.09,74.91,75.09,112241.0,57.0053,57.127,56.99,57.127,112241.0
2019-05-13 14:00:00,75.1,75.21,74.99,75.13,109525.0,57.1346,57.2183,57.0509,57.1574,109525.0
2019-05-13 14:30:00,75.15,75.38,75.1,75.28,98925.0,57.1726,57.3476,57.1346,57.2715,98925.0
2019-05-13 15:00:00,75.27,75.39,75.23,75.23,138769.0,57.2639,57.3552,57.2335,57.2335,138769.0
2019-05-13 15:30:00,75.23,75.77,75.16,75.59,510081.0,57.2335,57.6443,57.1802,57.5074,510081.0
2019-05-14 09:30:00,75.48,75.62,74.93,75.51,156350.0,57.4237,57.5302,57.0053,57.4465,156350.0
2019-05-14 10:00:00,75.49,75.5,75.17,75.32,163961.0,57.4313,57.4389,57.1878,57.302,163961.0
2019-05-14 10:30:00,75.33,75.4,75.07,75.35,120186.0,57.3096,57.3628,57.1118,57.3248,120186.0
2019-05-14 11:00:00,75.34,75.42,75.11,75.23,93077.0,57.3172,57.378,57.1422,57.2335,93077.0
2019-05-14 11:30:00,75.24,75.35,75.16,75.21,113312.0,57.2411,57.3248,57.1802,57.2183,113312.0
2019-05-14 12:00:00,75.2,75.25,75.05,75.17,150042.0,57.2107,57.2487,57.0965,57.1878,150042.0
2019-05-14 12:30:00,75.17,75.18,75.0,75.02,94566.0,57.1878,57.1955,57.0585,57.0737,94566.0
2019-05-14 13:00:00,75.02,75.06,74.88,75.03,84265.0,57.0737,57.1042,56.9672,57.0813,84265.0
2019-05-14 13:30:00,75.04,75.12,74.95,74.97,87027.0,57.0889,57.1498,57.0205,57.0357,87027.0
2019-05-14 14:00:00,74.96,74.98,74.75,74.88,125096.0,57.0281,57.0433,56.8683,56.9672,125096.0
2019-05-14 14:30:00,74.89,74.89,74.7,74.7,105646.0,56.9748,56.9748,56.8303,56.8303,105646.0
2019-05-14 15:00:00,74.7,74.77,74.49,74.59,190153.0,56.8303,56.8835,56.6705,56.7466,190153.0
2019-05-14 15:30:00,74.59,74.73,74.47,74.61,529127.0,56.7466,56.8531,56.6553,56.7618,529127.0
2019-05-15 09:30:00,74.79,74.79,74.38,74.38,154494.0,56.8987,56.8987,56.5868,56.5868,154494.0
2019-05-15 10:00:00,74.4,74.89,74.31,74.73,189748.0,56.602,56.9748,56.5336,56.8531,189748.0
2019-05-15 10:30:00,74.73,74.84,74.65,74.8,112034.0,56.8531,56.9368,56.7922,56.9064,112034.0
2019-05-15 11:00:00,74.8,74.91,74.65,74.65,94031.0,56.9064,56.99,56.7922,56.7922,94031.0
2019-05-15 11:30:00,74.65,74.76,74.61,74.71,95972.0,56.7922,56.8759,56.7618,56.8379,95972.0
2019-05-15 12:00:00,74.71,74.86,74.68,74.83,82905.0,56.8379,56.952,56.8151,56.9292,82905.0
2019-05-15 12:30:00,74.83,74.92,74.79,74.89,85880.0,56.9292,56.9976,56.8987,56.9748,85880.0
2019-05-15 13:00:00,74.88,74.89,74.67,74.67,152780.0,56.9672,56.9748,56.8075,56.8075,152780.0
2019-05-15 13:30:00,74.67,74.75,74.65,74.73,48030.0,56.8075,56.8683,56.7922,56.8531,48030.0
2019-05-15 14:00:00,74.72,74.77,74.62,74.65,135999.0,56.8455,56.8835,56.7694,56.7922,135999.0
2019-05-15 14:30:00,74.66,74.74,74.62,74.68,127018.0,56.7998,56.8607,56.7694,56.8151,127018.0
2019-05-15 15:00:00,74.67,74.67,74.52,74.59,168425.0,56.8075,56.8075,56.6933,56.7466,168425.0
2019-05-15 15:30:00,74.59,74.6,74.29,74.3,518172.0,56.7466,56.7542,56.5184,56.526,518172.0
2019-05-16 09:30:00,74.29,74.8,74.07,74.71,183368.0,56.5184,56.9064,56.351,56.8379,183368.0
2019-05-16 10:00:00,74.71,75.19,74.71,75.14,148131.0,56.8379,57.2031,56.8379,57.165,148131.0
2019-05-16 10:30:00,75.14,75.25,74.95,75.18,87231.0,57.165,57.2487,57.0205,57.1955,87231.0
2019-05-16 11:00:00,75.17,75.3,75.11,75.23,87765.0,57.1878,57.2867,57.1422,57.2335,87765.0
2019-05-16 11:30:00,75.23,75.31,75.19,75.28,68059.0,57.2335,57.2944,57.2031,57.2715,68059.0
2019-05-16 12:00:00,75.27,75.39,75.25,75.31,86170.0,57.2639,57.3552,57.2487,57.2944,86170.0
2019-05-16 12:30:00,75.31,75.33,75.21,75.3,89846.0,57.2944,57.3096,57.2183,57.2867,89846.0
2019-05-16 13:00:00,75.3,75.37,75.21,75.22,113611.0,57.2867,57.34,57.2183,57.2259,113611.0
2019-05-16 13:30:00,75.21,75.24,75.13,75.2,86803.0,57.2183,57.2411,57.1574,57.2107,86803.0
2019-05-16 14:00:00,75.21,75.36,75.19,75.31,111186.0,57.2183,57.3324,57.2031,57.2944,111186.0
2019-05-16 14:30:00,75.31,75.4,75.28,75.39,102612.0,57.2944,57.3628,57.2715,57.3552,102612.0
2019-05-16 15:00:00,75.39,75.39,75.21,75.25,102274.0,57.3552,57.3552,57.2183,57.2487,102274.0
2019-05-16 15:30:00,75.25,75.38,75.05,75.34,460659.0,57.2487,57.3476,57.0965,57.3172,460659.0
2019-05-17 09:30:00,74.72,75.22,74.67,74.93,283111.0,56.8455,57.2259,56.8075,57.0053,283111.0
2019-05-17 10:00:00,74.92,75.33,74.92,75.27,99952.0,56.9976,57.3096,56.9976,57.2639,99952.0
2019-05-17 10:30:00,75.27,75.43,75.15,75.38,130948.0,57.2639,57.3856,57.1726,57.3476,130948.0
2019-05-17 11:00:00,75.38,75.43,75.27,75.37,61577.0,57.3476,57.3856,57.2639,57.34,61577.0
2019-05-17 11:30:00,75.38,75.47,75.32,75.42,49475.0,57.3476,57.4161,57.302,57.378,49475.0
2019-05-17 12:00:00,75.42,75.49,75.3,75.42,57571.0,57.378,57.4313,57.2867,57.378,57571.0
2019-05-17 12:30:00,75.42,75.49,75.39,75.49,56147.0,57.378,57.4313,57.3552,57.4313,56147.0
2019-05-17 13:00:00,75.47,75.57,75.45,75.54,47696.0,57.4161,57.4922,57.4009,57.4693,47696.0
2019-05-17 13:30:00,75.55,75.74,75.51,75.74,88902.0,57.4769,57.6215,57.4465,57.6215,88902.0
2019-05-17 14:00:00,75.73,75.73,75.59,75.7,71051.0,57.6139,57.6139,57.5074,57.5911,71051.0
2019-05-17 14:30:00,75.69,75.77,75.65,75.66,62224.0,57.5834,57.6443,57.553,57.5606,62224.0
2019-05-17 15:00:00,75.66,75.74,75.54,75.74,162692.0,57.5606,57.6215,57.4693,57.6215,162692.0
2019-05-17 15:30:00,75.74,75.79,75.51,75.6,447816.0,57.6215,57.6595,57.4465,57.515,447816.0
2019-05-20 09:30:00,75.79,76.06,75.55,75.99,166134.0,57.6595,57.8649,57.4769,57.8117,166134.0
2019-05-20 10:00:00,76.0,76.4,75.93,76.22,186422.0,57.8193,58.1236,57.766,57.9867,186422.0
2019-05-20 10:30:00,76.21,76.39,76.2,76.31,182652.0,57.9791,58.116,57.9714,58.0551,182652.0
2019-05-20 11:00:00,76.32,76.39,76.24,76.25,103598.0,58.0627,58.116,58.0019,58.0095,103598.0
2019-05-20 11:30:00,76.25,76.36,76.21,76.22,175448.0,58.0095,58.0932,57.9791,57.9867,175448.0
2019-05-20 12:00:00,76.21,76.25,76.11,76.13,154151.0,57.9791,58.0095,57.903,57.9182,154151.0
2019-05-20 12:30:00,76.13,76.15,75.95,76.02,65346.0,57.9182,57.9334,57.7813,57.8345,65346.0
2019-05-20 13:00:00,76.01,76.14,75.98,76.1,51385.0,57.8269,57.9258,57.8041,57.8954,51385.0
2019-05-20 13:30:00,76.09,76.14,76.06,76.1,60560.0,57.8878,57.9258,57.8649,57.8954,60560.0
2019-05-20 14:00:00,76.11,76.17,75.99,76.07,68604.0,57.903,57.9486,57.8117,57.8725,68604.0
2019-05-20 14:30:00,76.07,76.09,75.92,76.0,105280.0,57.8725,57.8878,57.7584,57.8193,105280.0
2019-05-20 15:00:00,75.99,76.0,75.8,75.9,139215.0,57.8117,57.8193,57.6671,57.7432,139215.0
2019-05-20 15:30:00,75.9,76.19,75.71,76.03,489347.0,57.7432,57.9638,57.5987,57.8421,489347.0
2019-05-21 09:30:00,76.13,76.42,75.75,76.36,188106.0,57.9182,58.1388,57.6291,58.0932,188106.0
2019-05-21 10:00:00,76.37,76.6,76.32,76.6,134347.0,58.1008,58.2758,58.0627,58.2758,134347.0
2019-05-21 10:30:00,76.6,76.93,76.59,76.88,141412.0,58.2758,58.5268,58.2682,58.4888,141412.0
2019-05-21 11:00:00,76.89,77.0,76.75,76.98,121132.0,58.4964,58.5801,58.3899,58.5649,121132.0
2019-05-21 11:30:00,76.98,77.03,76.69,76.93,214686.0,58.5649,58.6029,58.3442,58.5268,214686.0
2019-05-21 12:00:00,76.94,77.01,76.86,77.0,125987.0,58.5344,58.5877,58.4736,58.5801,125987.0
2019-05-21 12:30:00,77.0,77.02,76.91,76.98,108382.0,58.5801,58.5953,58.5116,58.5649,108382.0
2019-05-21 13:00:00,76.99,76.99,76.85,76.86,120564.0,58.5725,58.5725,58.466,58.4736,120564.0
2019-05-21 13:30:00,76.85,76.92,76.78,76.91,66631.0,58.466,58.5192,58.4127,58.5116,66631.0
2019-05-21 14:00:00,76.91,76.97,76.83,76.96,150695.0,58.5116,58.5572,58.4507,58.5496,150695.0
2019-05-21 14:30:00,76.96,77.08,76.86,77.0,192353.0,58.5496,58.6409,58.4736,58.5801,192353.0
2019-05-21 15:00:00,77.0,77.02,76.7,76.83,247187.0,58.5801,58.5953,58.3518,58.4507,247187.0
2019-05-21 15:30:00,76.83,76.95,76.71,76.74,656823.0,58.4507,58.542,58.3594,58.3823,656823.0
2019-05-22 09:30:00,76.73,76.91,76.58,76.7,152953.0,58.3747,58.5116,58.2605,58.3518,152953.0
2019-05-22 10:00:00,76.71,77.39,76.69,77.2,200356.0,58.3594,58.8768,58.3442,58.7322,200356.0
2019-05-22 10:30:00,77.19,77.26,76.95,77.09,170821.0,58.7246,58.7779,58.542,58.6485,170821.0
2019-05-22 11:00:00,77.09,77.22,76.98,77.22,228204.0,58.6485,58.7474,58.5649,58.7474,228204.0
2019-05-22 11:30:00,77.23,77.27,77.11,77.25,175714.0,58.7551,58.7855,58.6638,58.7703,175714.0
2019-05-22 12:00:00,77.23,77.33,77.19,77.29,68376.0,58.7551,58.8311,58.7246,58.8007,68376.0
2019-05-22 12:30:00,77.29,77.32,77.21,77.3,91925.0,58.8007,58.8235,58.7398,58.8083,91925.0
2019-05-22 13:00:00,77.29,77.4,77.2,77.39,110146.0,58.8007,58.8844,58.7322,58.8768,110146.0
2019-05-22 13:30:00,77.4,77.46,77.34,77.44,83140.0,58.8844,58.93,58.8387,58.9148,83140.0
2019-05-22 14:00:00,77.44,77.55,77.41,77.46,75707.0,58.9148,58.9985,58.892,58.93,75707.0
2019-05-22 14:30:00,77.46,77.52,77.39,77.46,90805.0,58.93,58.9757,58.8768,58.93,90805.0
2019-05-22 15:00:00,77.47,77.55,77.37,77.37,159240.0,58.9376,58.9985,58.8616,58.8616,159240.0
2019-05-22 15:30:00,77.37,77.46,77.24,77.33,438464.0,58.8616,58.93,58.7627,58.8311,438464.0
2019-05-23 09:30:00,77.43,77.55,77.24,77.37,145040.0,58.9072,58.9985,58.7627,58.8616,145040.0
2019-05-23 10:00:00,77.35,77.53,77.22,77.42,198456.0,58.8463,58.9833,58.7474,58.8996,198456.0
2019-05-23 10:30:00,77.41,77.44,77.26,77.36,132549.0,58.892,58.9148,58.7779,58.854,132549.0
2019-05-23 11:00:00,77.37,77.51,77.36,77.44,129385.0,58.8616,58.9681,58.854,58.9148,129385.0
2019-05-23 11:30:00,77.44,77.62,77.42,77.53,102735.0,58.9148,59.0518,58.8996,58.9833,102735.0
2019-05-23 12:00:00,77.52,77.79,77.46,77.79,104295.0,58.9757,59.1811,58.93,59.1811,104295.0
2019-05-23 12:30:00,77.78,77.83,77.35,77.39,109935.0,59.1735,59.2115,58.8463,58.8768,109935.0
2019-05-23 13:00:00,77.39,77.54,77.32,77.52,73448.0,58.8768,58.9909,58.8235,58.9757,73448.0
2019-05-23 13:30:00,77.51,77.69,77.49,77.63,81129.0,58.9681,59.105,58.9529,59.0594,81129.0
2019-05-23 14:00:00,77.62,77.77,77.59,77.71,70041.0,59.0518,59.1659,59.0289,59.1202,70041.0
2019-05-23 14:30:00,77.7,77.78,77.65,77.77,98032.0,59.1126,59.1735,59.0746,59.1659,98032.0
2019-05-23 15:00:00,77.76,77.95,77.67,77.92,150648.0,59.1583,59.3028,59.0898,59.28,150648.0
2019-05-23 15:30:00,77.92,78.14,77.9,78.11,530487.0,59.28,59.4474,59.2648,59.4245,530487.0
2019-05-24 09:30:00,78.15,78.21,77.83,77.87,147399.0,59.455,59.5006,59.2115,59.2419,147399.0
2019-05-24 10:00:00,77.87,78.08,77.69,78.08,210098.0,59.2419,59.4017,59.105,59.4017,210098.0
2019-05-24 10:30:00,78.07,78.31,78.0,78.01,124219.0,59.3941,59.5767,59.3409,59.3485,124219.0
2019-05-24 11:00:00,78.0,78.02,77.87,77.98,77347.0,59.3409,59.3561,59.2419,59.3256,77347.0
2019-05-24 11:30:00,77.99,78.07,77.95,77.98,58869.0,59.3332,59.3941,59.3028,59.3256,58869.0
2019-05-24 12:00:00,77.98,78.0,77.81,77.81,86388.0,59.3256,59.3409,59.1963,59.1963,86388.0
2019-05-24 12:30:00,77.81,77.86,77.74,77.81,76447.0,59.1963,59.2343,59.143,59.1963,76447.0
2019-05-24 13:00:00,77.81,77.94,77.77,77.94,66725.0,59.1963,59.2952,59.1659,59.2952,66725.0
2019-05-24 13:30:00,77.94,77.96,77.87,77.9,39441.0,59.2952,59.3104,59.2419,59.2648,39441.0
2019-05-24 14:00:00,77.91,77.92,77.73,77.74,67750.0,59.2724,59.28,59.1354,59.143,67750.0
2019-05-24 14:30:00,77.74,77.84,77.73,77.82,49686.0,59.143,59.2191,59.1354,59.2039,49686.0
2019-05-24 15:00:00,77.83,77.92,77.81,77.91,86062.0,59.2115,59.28,59.1963,59.2724,86062.0
2019-05-24 15:30:00,77.92,77.98,77.68,77.74,366904.0,59.28,59.3256,59.0974,59.143,366904.0
2019-05-28 09:30:00,77.91,77.91,77.34,77.76,234548.0,59.2724,59.2724,58.8387,59.1583,234548.0
2019-05-28 10:00:00,77.73,77.79,77.62,77.77,410565.0,59.1354,59.1811,59.0518,59.1659,410565.0
2019-05-28 10:30:00,77.76,77.79,77.35,77.54,172931.0,59.1583,59.1811,58.8463,58.9909,172931.0
2019-05-28 11:00:00,77.53,77.55,77.15,77.18,137767.0,58.9833,58.9985,58.6942,58.717,137767.0
2019-05-28 11:30:00,77.18,77.21,76.93,76.97,144649.0,58.717,58.7398,58.5268,58.5572,144649.0
2019-05-28 12:00:00,76.96,77.16,76.91,77.14,97436.0,58.5496,58.7018,58.5116,58.6866,97436.0
2019-05-28 12:30:00,77.13,77.33,76.98,77.01,125912.0,58.679,58.8311,58.5649,58.5877,125912.0
2019-05-28 13:00:00,77.01,77.02,76.78,76.8,79843.0,58.5877,58.5953,58.4127,58.4279,79843.0
2019-05-28 13:30:00,76.81,76.84,76.7,76.79,70812.0,58.4355,58.4583,58.3518,58.4203,70812.0
2019-05-28 14:00:00,76.79,76.89,76.69,76.88,82532.0,58.4203,58.4964,58.3442,58.4888,82532.0
2019-05-28 14:30:00,76.86,76.91,76.78,76.84,87439.0,58.4736,58.5116,58.4127,58.4583,87439.0
2019-05-28 15:00:00,76.83,76.83,76.58,76.68,209375.0,58.4507,58.4507,58.2605,58.3366,209375.0
2019-05-28 15:30:00,76.69,76.69,76.22,76.24,689744.0,58.3442,58.3442,57.9867,58.0019,689744.0
2019-05-29 09:30:00,76.52,76.65,76.07,76.43,186098.0,58.2149,58.3138,57.8725,58.1464,186098.0
2019-05-29 10:00:00,76.45,76.53,76.14,76.21,141593.0,58.1616,58.2225,57.9258,57.9791,141593.0
2019-05-29 10:30:00,76.21,76.24,75.86,76.08,140627.0,57.9791,58.0019,57.7128,57.8802,140627.0
2019-05-29 11:00:00,76.08,76.18,76.03,76.15,175576.0,57.8802,57.9562,57.8421,57.9334,175576.0
2019-05-29 11:30:00,76.14,76.19,75.81,75.85,310375.0,57.9258,57.9638,57.6747,57.7052,310375.0
2019-05-29 12:00:00,75.83,75.97,75.8,75.88,106586.0,57.69,57.7965,57.6671,57.728,106586.0
2019-05-29 12:30:00,75.87,75.93,75.7,75.71,130817.0,57.7204,57.766,57.5911,57.5987,130817.0
2019-05-29 13:00:00,75.72,75.89,75.63,75.76,95165.0,57.6063,57.7356,57.5378,57.6367,95165.0
2019-05-29 13:30:00,75.76,75.77,75.63,75.63,51551.0,57.6367,57.6443,57.5378,57.5378,51551.0
2019-05-29 14:00:00,75.63,75.64,75.34,75.42,85451.0,57.5378,57.5454,57.3172,57.378,85451.0
2019-05-29 14:30:00,75.41,75.41,75.18,75.34,90680.0,57.3704,57.3704,57.1955,57.3172,90680.0
2019-05-29 15:00:00,75.33,75.33,75.15,75.18,105875.0,57.3096,57.3096,57.1726,57.1955,105875.0
2019-05-29 15:30:00,75.17,75.42,75.12,75.22,407554.0,57.1878,57.378,57.1498,57.2259,407554.0
2019-05-30 09:30:00,75.17,75.6,75.08,75.25,180636.0,57.1878,57.515,57.1194,57.2487,180636.0
2019-05-30 10:00:00,75.25,75.4,75.17,75.23,131844.0,57.2487,57.3628,57.1878,57.2335,131844.0
2019-05-30 10:30:00,75.24,75.33,75.16,75.24,75518.0,57.2411,57.3096,57.1802,57.2411,75518.0
2019-05-30 11:00:00,75.24,75.35,75.19,75.19,93414.0,57.2411,57.3248,57.2031,57.2031,93414.0
2019-05-30 11:30:00,75.19,75.2,74.61,74.61,227116.0,57.2031,57.2107,56.7618,56.7618,227116.0
2019-05-30 12:00:00,74.6,74.69,74.39,74.46,227389.0,56.7542,56.8227,56.5944,56.6477,227389.0
2019-05-30 12:30:00,74.46,74.69,74.4,74.63,107923.0,56.6477,56.8227,56.602,56.777,107923.0
2019-05-30 13:00:00,74.62,74.68,74.49,74.52,81477.0,56.7694,56.8151,56.6705,56.6933,81477.0
2019-05-30 13:30:00,74.52,74.54,74.43,74.47,70154.0,56.6933,56.7086,56.6249,56.6553,70154.0
2019-05-30 14:00:00,74.47,74.56,74.46,74.52,74393.0,56.6553,56.7238,56.6477,56.6933,74393.0
2019-05-30 14:30:00,74.52,74.58,74.42,74.56,128406.0,56.6933,56.739,56.6173,56.7238,128406.0
2019-05-30 15:00:00,74.56,74.56,74.04,74.08,242675.0,56.7238,56.7238,56.3282,56.3586,242675.0
2019-05-30 15:30:00,74.07,74.34,74.03,74.31,665719.0,56.351,56.5564,56.3206,56.5336,665719.0
2019-05-31 09:30:00,74.46,74.86,74.25,74.41,191146.0,56.6477,56.952,56.4879,56.6097,191146.0
2019-05-31 10:00:00,74.43,74.59,74.24,74.5,130089.0,56.6249,56.7466,56.4803,56.6781,130089.0
2019-05-31 10:30:00,74.51,74.61,74.21,74.32,101419.0,56.6857,56.7618,56.4575,56.5412,101419.0
2019-05-31 11:00:00,74.31,74.49,74.31,74.49,156928.0,56.5336,56.6705,56.5336,56.6705,156928.0
2019-05-31 11:30:00,74.5,74.63,74.45,74.61,98451.0,56.6781,56.777,56.6401,56.7618,98451.0
2019-05-31 12:00:00,74.61,74.88,74.61,74.74,216715.0,56.7618,56.9672,56.7618,56.8607,216715.0
2019-05-31 12:30:00,74.74,74.76,74.62,74.68,80566.0,56.8607,56.8759,56.7694,56.8151,80566.0
2019-05-31 13:00:00,74.67,74.86,74.65,74.8,71527.0,56.8075,56.952,56.7922,56.9064,71527.0
2019-05-31 13:30:00,74.81,74.97,74.76,74.88,109468.0,56.914,57.0357,56.8759,56.9672,109468.0
2019-05-31 14:00:00,74.89,75.05,74.87,74.97,152075.0,56.9748,57.0965,56.9596,57.0357,152075.0
2019-05-31 14:30:00,74.97,75.18,74.86,75.13,132297.0,57.0357,57.1955,56.952,57.1574,132297.0
2019-05-31 15:00:00,75.13,75.3,75.1,75.2,154032.0,57.1574,57.2867,57.1346,57.2107,154032.0
2019-05-31 15:30:00,75.2,75.24,74.99,75.16,495704.0,57.2107,57.2411,57.0509,57.1802,495704.0
2019-06-03 09:30:00,75.32,75.48,75.23,75.33,106388.0,57.302,57.4237,57.2335,57.3096,106388.0
2019-06-03 10:00:00,75.32,75.42,75.0,75.28,161043.0,57.302,57.378,57.0585,57.2715,161043.0
2019-06-03 10:30:00,75.29,75.33,75.16,75.22,83450.0,57.2791,57.3096,57.1802,57.2259,83450.0
2019-06-03 11:00:00,75.23,75.32,75.11,75.18,83048.0,57.2335,57.302,57.1422,57.1955,83048.0
2019-06-03 11:30:00,75.17,75.21,75.03,75.13,51223.0,57.1878,57.2183,57.0813,57.1574,51223.0
2019-06-03 12:00:00,75.12,75.15,74.91,75.01,63095.0,57.1498,57.1726,56.99,57.0661,63095.0
2019-06-03 12:30:00,75.0,75.15,74.96,75.0,67930.0,57.0585,57.1726,57.0281,57.0585,67930.0
2019-06-03 13:00:00,74.99,75.34,74.94,75.2,90920.0,57.0509,57.3172,57.0129,57.2107,90920.0
2019-06-03 13:30:00,75.24,75.35,75.09,75.23,77905.0,57.2411,57.3248,57.127,57.2335,77905.0
2019-06-03 14:00:00,75.23,75.32,75.17,75.21,81539.0,57.2335,57.302,57.1878,57.2183,81539.0
2019-06-03 14:30:00,75.22,75.25,75.05,75.15,80893.0,57.2259,57.2487,57.0965,57.1726,80893.0
2019-06-03 15:00:00,75.16,75.57,75.15,75.57,155034.0,57.1802,57.4922,57.1726,57.4922,155034.0
2019-06-03 15:30:00,75.56,76.07,75.45,75.94,589982.0,57.4845,57.8725,57.4009,57.7736,589982.0
2019-06-04 09:30:00,75.88,76.16,75.19,75.21,253606.0,57.728,57.941,57.2031,57.2183,253606.0
2019-06-04 10:00:00,75.25,75.36,75.08,75.14,275043.0,57.2487,57.3324,57.1194,57.165,275043.0
2019-06-04 10:30:00,75.13,75.15,74.84,74.91,357782.0,57.1574,57.1726,56.9368,56.99,357782.0
2019-06-04 11:00:00,74.9,74.95,74.47,74.69,219711.0,56.9824,57.0205,56.6553,56.8227,219711.0
2019-06-04 11:30:00,74.7,75.01,74.66,75.0,103270.0,56.8303,57.0661,56.7998,57.0585,103270.0
2019-06-04 12:00:00,75.01,75.13,74.99,75.11,125295.0,57.0661,57.1574,57.0509,57.1422,125295.0
2019-06-04 12:30:00,75.11,75.24,75.01,75.2,51681.0,57.1422,57.2411,57.0661,57.2107,51681.0
2019-06-04 13:00:00,75.2,75.41,75.18,75.27,82007.0,57.2107,57.3704,57.1955,57.2639,82007.0
2019-06-04 13:30:00,75.27,75.33,75.19,75.3,63443.0,57.2639,57.3096,57.2031,57.2867,63443.0
2019-06-04 14:00:00,75.3,75.33,75.23,75.31,69206.0,57.2867,57.3096,57.2335,57.2944,69206.0
2019-06-04 14:30:00,75.3,75.43,75.28,75.4,77137.0,57.2867,57.3856,57.2715,57.3628,77137.0
2019-06-04 15:00:00,75.41,75.57,75.41,75.55,81704.0,57.3704,57.4922,57.3704,57.4769,81704.0
2019-06-04 15:30:00,75.55,76.08,75.47,75.95,438137.0,57.4769,57.8802,57.4161,57.7813,438137.0
2019-06-05 09:30:00,76.23,76.75,75.79,76.6,232481.0,57.9943,58.3899,57.6595,58.2758,232481.0
2019-06-05 10:00:00,76.56,77.17,76.48,77.14,195601.0,58.2453,58.7094,58.1845,58.6866,195601.0
2019-06-05 10:30:00,77.14,77.36,76.96,77.32,227250.0,58.6866,58.854,58.5496,58.8235,227250.0
2019-06-05 11:00:00,77.33,77.49,77.17,77.49,209746.0,58.8311,58.9529,58.7094,58.9529,209746.0
2019-06-05 11:30:00,77.48,77.5,77.19,77.38,170372.0,58.9452,58.9605,58.7246,58.8692,170372.0
2019-06-05 12:00:00,77.37,77.46,77.32,77.42,127261.0,58.8616,58.93,58.8235,58.8996,127261.0
2019-06-05 12:30:00,77.41,77.55,77.38,77.47,114606.0,58.892,58.9985,58.8692,58.9376,114606.0
2019-06-05 13:00:00,77.49,77.58,77.42,77.52,87717.0,58.9529,59.0213,58.8996,58.9757,87717.0
2019-06-05 13:30:00,77.53,77.66,77.48,77.66,90537.0,58.9833,59.0822,58.9452,59.0822,90537.0
2019-06-05 14:00:00,77.66,77.81,77.58,77.8,131095.0,59.0822,59.1963,59.0213,59.1887,131095.0
2019-06-05 14:30:00,77.8,77.99,77.77,77.82,191072.0,59.1887,59.3332,59.1659,59.2039,191072.0
2019-06-05 15:00:00,77.81,78.11,77.69,77.69,249290.0,59.1963,59.4245,59.105,59.105,249290.0
2019-06-05 15:30:00,77.69,77.72,77.39,77.63,664239.0,59.105,59.1278,58.8768,59.0594,664239.0
2019-06-06 09:30:00,76.61,76.79,76.11,76.36,435110.0,58.9838,59.1223,58.5988,58.7913,435110.0
2019-06-06 10:00:00,76.37,76.63,76.25,76.25,301963.0,58.799,58.9992,58.7066,58.7066,301963.0
2019-06-06 10:30:00,76.24,76.35,76.11,76.24,106703.0,58.6989,58.7836,58.5988,58.6989,106703.0
2019-06-06 11:00:00,76.24,76.27,76.03,76.21,329420.0,58.6989,58.722,58.5372,58.6758,329420.0
2019-06-06 11:30:00,76.2,76.23,76.06,76.16,195590.0,58.6681,58.6912,58.5603,58.6373,195590.0
2019-06-06 12:00:00,76.14,76.32,76.05,76.24,195456.0,58.6219,58.7605,58.5526,58.6989,195456.0
2019-06-06 12:30:00,76.24,76.36,76.22,76.29,224614.0,58.6989,58.7913,58.6835,58.7374,224614.0
2019-06-06 13:00:00,76.3,76.37,76.26,76.32,185927.0,58.7451,58.799,58.7143,58.7605,185927.0
2019-06-06 13:30:00,76.33,76.37,76.26,76.33,182828.0,58.7682,58.799,58.7143,58.7682,182828.0
2019-06-06 14:00:00,76.34,76.4,76.28,76.36,175185.0,58.7759,58.8221,58.7297,58.7913,175185.0
2019-06-06 14:30:00,76.36,76.46,76.29,76.35,246623.0,58.7913,58.8683,58.7374,58.7836,246623.0
2019-06-06 15:00:00,76.35,76.4,76.25,76.33,288779.0,58.7836,58.8221,58.7066,58.7682,288779.0
2019-06-06 15:30:00,76.33,76.5,76.28,76.35,886248.0,58.7682,58.8991,58.7297,58.7836,886248.0
2019-06-07 09:30:00,76.94,77.64,76.85,77.45,448763.0,59.2378,59.7768,59.1685,59.6305,448763.0
2019-06-07 10:00:00,77.5,77.58,77.37,77.42,193730.0,59.669,59.7306,59.5689,59.6074,193730.0
2019-06-07 10:30:00,77.43,77.47,77.3,77.33,228699.0,59.6151,59.6459,59.515,59.5381,228699.0
2019-06-07 11:00:00,77.34,77.35,76.96,77.0,482150.0,59.5458,59.5535,59.2532,59.284,482150.0
2019-06-07 11:30:00,77.0,77.06,76.63,76.92,392601.0,59.284,59.3302,58.9992,59.2224,392601.0
2019-06-07 12:00:00,76.92,77.05,76.86,77.03,207957.0,59.2224,59.3225,59.1762,59.3071,207957.0
2019-06-07 12:30:00,77.03,77.33,77.03,77.32,171389.0,59.3071,59.5381,59.3071,59.5304,171389.0
2019-06-07 13:00:00,77.32,77.46,77.29,77.31,324244.0,59.5304,59.6382,59.5073,59.5227,324244.0
2019-06-07 13:30:00,77.33,77.34,76.81,76.81,418285.0,59.5381,59.5458,59.1377,59.1377,418285.0
2019-06-07 14:00:00,76.8,76.81,76.26,76.39,165536.0,59.13,59.1377,58.7143,58.8144,165536.0
2019-06-07 14:30:00,76.38,76.45,75.96,76.01,141805.0,58.8067,58.8606,58.4833,58.5218,141805.0
2019-06-07 15:00:00,76.02,76.21,75.96,76.19,310872.0,58.5295,58.6758,58.4833,58.6604,310872.0
2019-06-07 15:30:00,76.19,76.27,75.78,75.81,476732.0,58.6604,58.722,58.3447,58.3678,476732.0
2019-06-10 09:30:00,75.67,75.75,75.05,75.23,219143.0,58.26,58.3216,57.7827,57.9213,219143.0
2019-06-10 10:00:00,75.21,75.31,75.08,75.2,217120.0,57.9059,57.9829,57.8058,57.8982,217120.0
2019-06-10 10:30:00,75.19,75.6,75.15,75.57,107300.0,57.8905,58.2061,57.8597,58.183,107300.0
2019-06-10 11:00:00,75.57,75.68,75.43,75.66,140462.0,58.183,58.2677,58.0753,58.2523,140462.0
2019-06-10 11:30:00,75.67,75.75,75.57,75.6,142483.0,58.26,58.3216,58.183,58.2061,142483.0
2019-06-10 12:00:00,75.6,75.63,75.46,75.47,158990.0,58.2061,58.2292,58.0983,58.106,158990.0
2019-06-10 12:30:00,75.48,75.49,75.36,75.48,127459.0,58.1137,58.1214,58.0214,58.1137,127459.0
2019-06-10 13:00:00,75.48,75.56,75.45,75.49,197922.0,58.1137,58.1753,58.0906,58.1214,197922.0
2019-06-10 13:30:00,75.48,75.57,75.34,75.5,166712.0,58.1137,58.183,58.006,58.1291,166712.0
2019-06-10 14:00:00,75.5,75.53,75.38,75.38,120835.0,58.1291,58.1522,58.0368,58.0368,120835.0
2019-06-10 14:30:00,75.38,75.48,75.21,75.31,157370.0,58.0368,58.1137,57.9059,57.9829,157370.0
2019-06-10 15:00:00,75.31,75.36,75.13,75.14,268868.0,57.9829,58.0214,57.8443,57.852,268868.0
2019-06-10 15:30:00,75.14,75.51,75.11,75.39,496280.0,57.852,58.1368,57.8289,58.0445,496280.0
2019-06-11 09:30:00,75.34,75.4,74.92,75.09,390245.0,58.006,58.0522,57.6826,57.8135,390245.0
2019-06-11 10:00:00,75.09,75.22,74.82,74.88,318192.0,57.8135,57.9136,57.6056,57.6518,318192.0
2019-06-11 10:30:00,74.85,74.87,74.62,74.81,259899.0,57.6287,57.6441,57.4516,57.5979,259899.0
2019-06-11 11:00:00,74.82,74.84,74.64,74.75,280961.0,57.6056,57.621,57.467,57.5517,280961.0
2019-06-11 11:30:00,74.75,74.88,74.6,74.82,214754.0,57.5517,57.6518,57.4362,57.6056,214754.0
2019-06-11 12:00:00,74.84,74.85,74.09,74.22,389946.0,57.621,57.6287,57.0436,57.1436,389946.0
2019-06-11 12:30:00,74.23,74.36,74.09,74.12,286010.0,57.1513,57.2514,57.0436,57.0667,286010.0
2019-06-11 13:00:00,74.13,74.21,73.94,73.98,279868.0,57.0744,57.1359,56.9281,56.9589,279868.0
2019-06-11 13:30:00,73.99,74.27,73.98,74.19,209903.0,56.9666,57.1821,56.9589,57.1205,209903.0
2019-06-11 14:00:00,74.18,74.32,73.95,74.05,332657.0,57.1128,57.2206,56.9358,57.0128,332657.0
2019-06-11 14:30:00,74.04,74.07,73.7,73.92,677780.0,57.0051,57.0282,56.7433,56.9127,677780.0
2019-06-11 15:00:00,73.92,73.93,73.54,73.65,898407.0,56.9127,56.9204,56.6201,56.7048,898407.0
2019-06-11 15:30:00,73.64,74.06,73.63,73.93,2078072.0,56.6971,57.0205,56.6894,56.9204,2078072.0
2019-06-12 09:30:00,74.2,74.75,74.15,74.65,1499221.0,57.1282,57.5517,57.0898,57.4747,1499221.0
2019-06-12 10:00:00,74.65,75.08,74.64,74.78,967132.0,57.4747,57.8058,57.467,57.5748,967132.0
2019-06-12 10:30:00,74.78,74.95,74.72,74.88,555515.0,57.5748,57.7057,57.5286,57.6518,555515.0
2019-06-12 11:00:00,74.9,74.98,74.78,74.87,478977.0,57.6672,57.7288,57.5748,57.6441,478977.0
2019-06-12 11:30:00,74.88,75.05,74.87,74.95,583669.0,57.6518,57.7827,57.6441,57.7057,583669.0
2019-06-12 12:00:00,74.95,75.15,74.95,75.14,227531.0,57.7057,57.8597,57.7057,57.852,227531.0
2019-06-12 12:30:00,75.15,75.35,74.99,75.04,359017.0,57.8597,58.0137,57.7365,57.775,359017.0
2019-06-12 13:00:00,75.03,75.09,74.89,75.06,279713.0,57.7673,57.8135,57.6595,57.7904,279713.0
2019-06-12 13:30:00,75.07,75.08,74.84,74.91,99911.0,57.7981,57.8058,57.621,57.6749,99911.0
2019-06-12 14:00:00,74.91,74.91,74.69,74.85,310509.0,57.6749,57.6749,57.5055,57.6287,310509.0
2019-06-12 14:30:00,74.85,74.95,74.78,74.89,182083.0,57.6287,57.7057,57.5748,57.6595,182083.0
2019-06-12 15:00:00,74.88,74.9,74.8,74.86,233111.0,57.6518,57.6672,57.5902,57.6364,233111.0
2019-06-12 15:30:00,74.86,75.09,74.79,75.07,955182.0,57.6364,57.8135,57.5825,57.7981,955182.0
2019-06-13 09:30:00,75.39,75.98,75.33,75.77,405690.0,58.0445,58.4987,57.9983,58.337,405690.0
2019-06-13 10:00:00,75.76,75.87,75.43,75.5,380915.0,58.3293,58.414,58.0753,58.1291,380915.0
2019-06-13 10:30:00,75.5,75.52,75.31,75.42,540201.0,58.1291,58.1445,57.9829,58.0676,540201.0
2019-06-13 11:00:00,75.44,75.62,75.18,75.56,365009.0,58.083,58.2215,57.8828,58.1753,365009.0
2019-06-13 11:30:00,75.56,75.85,75.54,75.84,219974.0,58.1753,58.3986,58.1599,58.3909,219974.0
2019-06-13 12:00:00,75.84,75.91,75.69,75.81,386456.0,58.3909,58.4448,58.2754,58.3678,386456.0
2019-06-13 12:30:00,75.82,76.02,75.79,75.98,163030.0,58.3755,58.5295,58.3524,58.4987,163030.0
2019-06-13 13:00:00,75.98,76.08,75.95,76.02,268866.0,58.4987,58.5757,58.4756,58.5295,268866.0
2019-06-13 13:30:00,76.02,76.06,75.85,75.87,174735.0,58.5295,58.5603,58.3986,58.414,174735.0
2019-06-13 14:00:00,75.88,75.97,75.76,75.83,284267.0,58.4217,58.491,58.3293,58.3832,284267.0
2019-06-13 14:30:00,75.84,76.02,75.8,75.96,335070.0,58.3909,58.5295,58.3601,58.4833,335070.0
2019-06-13 15:00:00,75.95,75.96,75.67,75.69,218324.0,58.4756,58.4833,58.26,58.2754,218324.0
2019-06-13 15:30:00,75.69,76.08,75.64,76.08,943255.0,58.2754,58.5757,58.2369,58.5757,943255.0
2019-06-14 09:30:00,76.15,76.57,75.88,76.53,424914.0,58.6296,58.953,58.4217,58.9222,424914.0
2019-06-14 10:00:00,76.54,76.57,76.22,76.28,206014.0,58.9299,58.953,58.6835,58.7297,206014.0
2019-06-14 10:30:00,76.26,76.5,76.2,76.45,175528.0,58.7143,58.8991,58.6681,58.8606,175528.0
2019-06-14 11:00:00,76.46,76.56,76.38,76.44,141187.0,58.8683,58.9453,58.8067,58.8529,141187.0
2019-06-14 11:30:00,76.45,76.49,76.18,76.25,138721.0,58.8606,58.8914,58.6527,58.7066,138721.0
2019-06-14 12:00:00,76.25,76.39,76.22,76.38,157732.0,58.7066,58.8144,58.6835,58.8067,157732.0
2019-06-14 12:30:00,76.39,76.66,76.39,76.59,196961.0,58.8144,59.0223,58.8144,58.9684,196961.0
2019-06-14 13:00:00,76.6,76.63,76.5,76.52,123145.0,58.9761,58.9992,58.8991,58.9145,123145.0
2019-06-14 13:30:00,76.53,76.54,76.41,76.5,62950.0,58.9222,58.9299,58.8298,58.8991,62950.0
2019-06-14 14:00:00,76.49,76.64,76.41,76.58,95649.0,58.8914,59.0069,58.8298,58.9607,95649.0
2019-06-14 14:30:00,76.59,76.8,76.56,76.77,142446.0,58.9684,59.13,58.9453,59.1069,142446.0
2019-06-14 15:00:00,76.77,76.82,76.66,76.77,159981.0,59.1069,59.1454,59.0223,59.1069,159981.0
2019-06-14 15:30:00,76.78,76.84,76.62,76.68,560029.0,59.1146,59.1608,58.9915,59.0377,560029.0
2019-06-17 09:30:00,76.85,77.33,76.67,76.71,304287.0,59.1685,59.5381,59.03,59.0608,304287.0
2019-06-17 10:00:00,76.68,76.73,76.03,76.16,230654.0,59.0377,59.0762,58.5372,58.6373,230654.0
2019-06-17 10:30:00,76.16,76.2,75.64,75.72,297565.0,58.6373,58.6681,58.2369,58.2985,297565.0
2019-06-17 11:00:00,75.72,76.04,75.66,75.95,124065.0,58.2985,58.5449,58.2523,58.4756,124065.0
2019-06-17 11:30:00,75.96,76.11,75.88,76.05,108718.0,58.4833,58.5988,58.4217,58.5526,108718.0
2019-06-17 12:00:00,76.05,76.19,75.99,76.0,87702.0,58.5526,58.6604,58.5064,58.5141,87702.0
2019-06-17 12:30:00,76.01,76.25,75.96,76.22,115382.0,58.5218,58.7066,58.4833,58.6835,115382.0
2019-06-17 13:00:00,76.22,76.3,76.17,76.21,135786.0,58.6835,58.7451,58.645,58.6758,135786.0
2019-06-17 13:30:00,76.2,76.61,76.18,76.56,110395.0,58.6681,58.9838,58.6527,58.9453,110395.0
2019-06-17 14:00:00,76.57,76.62,76.42,76.54,84581.0,58.953,58.9915,58.8375,58.9299,84581.0
2019-06-17 14:30:00,76.54,76.67,76.53,76.65,102029.0,58.9299,59.03,58.9222,59.0146,102029.0
2019-06-17 15:00:00,76.65,76.79,76.61,76.78,115091.0,59.0146,59.1223,58.9838,59.1146,115091.0
2019-06-17 15:30:00,76.78,76.78,76.38,76.43,567280.0,59.1146,59.1146,58.8067,58.8452,567280.0
2019-06-18 09:30:00,76.92,76.92,76.02,76.04,289078.0,59.2224,59.2224,58.5295,58.5449,289078.0
2019-06-18 10:00:00,76.04,76.23,75.76,75.91,237393.0,58.5449,58.6912,58.3293,58.4448,237393.0
2019-06-18 10:30:00,75.9,76.36,75.87,76.32,149309.0,58.4371,58.7913,58.414,58.7605,149309.0
2019-06-18 11:00:00,76.33,76.43,76.04,76.14,189910.0,58.7682,58.8452,58.5449,58.6219,189910.0
2019-06-18 11:30:00,76.14,76.44,76.04,76.37,117759.0,58.6219,58.8529,58.5449,58.799,117759.0
2019-06-18 12:00:00,76.36,76.44,76.31,76.34,135450.0,58.7913,58.8529,58.7528,58.7759,135450.0
2019-06-18 12:30:00,76.34,76.46,76.29,76.45,54065.0,58.7759,58.8683,58.7374,58.8606,54065.0
2019-06-18 13:00:00,76.46,76.49,76.16,76.16,57065.0,58.8683,58.8914,58.6373,58.6373,57065.0
2019-06-18 13:30:00,76.16,76.22,76.08,76.2,211058.0,58.6373,58.6835,58.5757,58.6681,211058.0
2019-06-18 14:00:00,76.21,76.22,76.04,76.09,75786.0,58.6758,58.6835,58.5449,58.5834,75786.0
2019-06-18 14:30:00,76.09,76.15,75.98,76.06,129976.0,58.5834,58.6296,58.4987,58.5603,129976.0
2019-06-18 15:00:00,76.05,76.08,75.9,75.94,117428.0,58.5526,58.5757,58.4371,58.4679,117428.0
2019-06-18 15:30:00,75.94,76.46,75.87,76.43,473997.0,58.4679,58.8683,58.414,58.8452,473997.0
2019-06-19 09:30:00,76.2,76.63,76.2,76.37,250230.0,58.6681,58.9992,58.6681,58.799,250230.0
2019-06-19 10:00:00,76.37,76.52,76.27,76.29,213500.0,58.799,58.9145,58.722,58.7374,213500.0
2019-06-19 10:30:00,76.3,76.37,76.16,76.34,220260.0,58.7451,58.799,58.6373,58.7759,220260.0
2019-06-19 11:00:00,76.34,76.64,76.3,76.63,142500.0,58.7759,59.0069,58.7451,58.9992,142500.0
2019-06-19 11:30:00,76.62,76.64,76.47,76.49,127117.0,58.9915,59.0069,58.876,58.8914,127117.0
2019-06-19 12:00:00,76.49,76.61,76.49,76.56,91933.0,58.8914,58.9838,58.8914,58.9453,91933.0
2019-06-19 12:30:00,76.56,76.62,76.52,76.57,109248.0,58.9453,58.9915,58.9145,58.953,109248.0
2019-06-19 13:00:00,76.56,76.59,76.47,76.56,60617.0,58.9453,58.9684,58.876,58.9453,60617.0
2019-06-19 13:30:00,76.55,76.64,76.51,76.63,84834.0,58.9376,59.0069,58.9068,58.9992,84834.0
2019-06-19 14:00:00,76.64,77.12,76.58,76.94,198006.0,59.0069,59.3764,58.9607,59.2378,198006.0
2019-06-19 14:30:00,76.96,77.36,76.94,77.34,189115.0,59.2532,59.5612,59.2378,59.5458,189115.0
2019-06-19 15:00:00,77.35,77.43,77.18,77.3,232194.0,59.5535,59.6151,59.4226,59.515,232194.0
2019-06-19 15:30:00,77.3,77.49,77.14,77.15,668878.0,59.515,59.6613,59.3918,59.3995,668878.0
2019-06-20 09:30:00,77.5,78.08,77.32,77.34,482283.0,59.669,60.1155,59.5304,59.5458,482283.0
2019-06-20 10:00:00,77.3,77.32,77.04,77.06,251041.0,59.515,59.5304,59.3148,59.3302,251041.0
2019-06-20 10:30:00,77.06,77.09,76.75,76.98,124916.0,59.3302,59.3533,59.0915,59.2686,124916.0
2019-06-20 11:00:00,77.0,77.15,76.9,77.05,89225.0,59.284,59.3995,59.207,59.3225,89225.0
2019-06-20 11:30:00,77.04,77.07,76.86,76.98,122404.0,59.3148,59.3379,59.1762,59.2686,122404.0
2019-06-20 12:00:00,76.98,77.05,76.86,76.99,108227.0,59.2686,59.3225,59.1762,59.2763,108227.0
2019-06-20 12:30:00,76.97,77.1,76.96,77.03,82398.0,59.2609,59.361,59.2532,59.3071,82398.0
2019-06-20 13:00:00,77.03,77.23,76.95,77.22,73523.0,59.3071,59.4611,59.2455,59.4534,73523.0
2019-06-20 13:30:00,77.23,77.34,77.19,77.25,60846.0,59.4611,59.5458,59.4303,59.4765,60846.0
2019-06-20 14:00:00,77.24,77.24,77.14,77.16,67742.0,59.4688,59.4688,59.3918,59.4072,67742.0
2019-06-20 14:30:00,77.16,77.52,77.14,77.49,113777.0,59.4072,59.6844,59.3918,59.6613,113777.0
2019-06-20 15:00:00,77.5,77.52,77.35,77.4,107508.0,59.669,59.6844,59.5535,59.592,107508.0
2019-06-20 15:30:00,77.39,77.64,77.26,77.42,392973.0,59.5843,59.7768,59.4842,59.6074,392973.0
2019-06-21 09:30:00,77.66,77.7,76.87,77.01,1113407.0,59.7922,59.823,59.1839,59.2917,1113407.0
2019-06-21 10:00:00,76.98,77.14,76.7,77.12,225711.0,59.2686,59.3918,59.0531,59.3764,225711.0
2019-06-21 10:30:00,77.12,77.25,77.06,77.08,128031.0,59.3764,59.4765,59.3302,59.3456,128031.0
2019-06-21 11:00:00,77.09,77.42,77.05,77.38,131567.0,59.3533,59.6074,59.3225,59.5766,131567.0
2019-06-21 11:30:00,77.38,77.67,77.37,77.67,99008.0,59.5766,59.7999,59.5689,59.7999,99008.0
2019-06-21 12:00:00,77.67,77.82,77.64,77.81,139976.0,59.7999,59.9154,59.7768,59.9077,139976.0
2019-06-21 12:30:00,77.8,77.84,77.67,77.71,87823.0,59.9,59.9308,59.7999,59.8307,87823.0
2019-06-21 13:00:00,77.71,77.95,77.7,77.89,111614.0,59.8307,60.0155,59.823,59.9693,111614.0
2019-06-21 13:30:00,77.89,78.0,77.85,77.98,89005.0,59.9693,60.054,59.9385,60.0386,89005.0
2019-06-21 14:00:00,77.98,78.05,77.89,78.01,240068.0,60.0386,60.0924,59.9693,60.0617,240068.0
2019-06-21 14:30:00,78.02,78.23,78.01,78.11,313142.0,60.0694,60.231,60.0617,60.1386,313142.0
2019-06-21 15:00:00,78.12,78.25,78.09,78.2,200193.0,60.1463,60.2464,60.1232,60.2079,200193.0
2019-06-21 15:30:00,78.21,78.44,78.14,78.34,623147.0,60.2156,60.3927,60.1617,60.3157,623147.0
2019-06-24 09:30:00,78.45,78.69,78.14,78.5,229912.0,60.4004,60.5852,60.1617,60.4389,229912.0
2019-06-24 10:00:00,78.5,78.66,78.35,78.61,142454.0,60.4389,60.5621,60.3234,60.5236,142454.0
2019-06-24 10:30:00,78.62,79.16,78.59,79.05,263916.0,60.5313,60.9471,60.5082,60.8624,263916.0
2019-06-24 11:00:00,79.06,79.31,78.99,79.29,519567.0,60.8701,61.0626,60.8162,61.0472,519567.0
2019-06-24 11:30:00,79.3,79.37,79.1,79.26,311691.0,61.0549,61.1087,60.9009,61.0241,311691.0
2019-06-24 12:00:00,79.26,79.42,79.24,79.36,307875.0,61.0241,61.1472,61.0087,61.101,307875.0
2019-06-24 12:30:00,79.36,79.42,79.33,79.35,236738.0,61.101,61.1472,61.0779,61.0933,236738.0
2019-06-24 13:00:00,79.35,79.42,79.33,79.4,178681.0,61.0933,61.1472,61.0779,61.1318,178681.0
2019-06-24 13:30:00,79.41,79.47,79.36,79.45,325525.0,61.1395,61.1857,61.101,61.1703,325525.0
2019-06-24 14:00:00,79.46,79.47,79.27,79.33,456724.0,61.178,61.1857,61.0318,61.0779,456724.0
2019-06-24 14:30:00,79.34,79.39,79.19,79.21,247677.0,61.0856,61.1241,60.9702,60.9856,247677.0
2019-06-24 15:00:00,79.22,79.33,79.2,79.26,226757.0,60.9933,61.0779,60.9779,61.0241,226757.0
2019-06-24 15:30:00,79.25,79.31,79.15,79.22,772162.0,61.0164,61.0626,60.9394,60.9933,772162.0
2019-06-25 09:30:00,79.16,79.36,78.75,78.85,223081.0,60.9471,61.101,60.6314,60.7084,223081.0
2019-06-25 10:00:00,78.85,79.15,78.82,79.09,294670.0,60.7084,60.9394,60.6853,60.8932,294670.0
2019-06-25 10:30:00,79.09,79.21,79.05,79.16,162506.0,60.8932,60.9856,60.8624,60.9471,162506.0
2019-06-25 11:00:00,79.15,79.18,79.0,79.01,190818.0,60.9394,60.9625,60.8239,60.8316,190818.0
2019-06-25 11:30:00,79.02,79.08,78.88,79.08,82371.0,60.8393,60.8855,60.7315,60.8855,82371.0
2019-06-25 12:00:00,79.07,79.09,78.95,78.97,93807.0,60.8778,60.8932,60.7854,60.8008,93807.0
2019-06-25 12:30:00,78.97,78.99,78.83,78.94,139284.0,60.8008,60.8162,60.693,60.7777,139284.0
2019-06-25 13:00:00,78.94,79.06,78.85,79.05,144576.0,60.7777,60.8701,60.7084,60.8624,144576.0
2019-06-25 13:30:00,79.04,79.18,79.03,79.15,136250.0,60.8547,60.9625,60.847,60.9394,136250.0
2019-06-25 14:00:00,79.16,79.17,79.02,79.06,134826.0,60.9471,60.9548,60.8393,60.8701,134826.0
2019-06-25 14:30:00,79.05,79.13,78.91,79.09,194304.0,60.8624,60.924,60.7546,60.8932,194304.0
2019-06-25 15:00:00,79.09,79.13,78.91,78.93,125763.0,60.8932,60.924,60.7546,60.77,125763.0
2019-06-25 15:30:00,78.92,78.93,78.5,78.7,491416.0,60.7623,60.77,60.4389,60.5929,491416.0
2019-06-26 09:30:00,78.54,78.61,77.87,77.92,305718.0,60.4697,60.5236,59.9539,59.9924,305718.0
2019-06-26 10:00:00,77.92,78.03,77.78,77.92,148421.0,59.9924,60.077,59.8846,59.9924,148421.0
2019-06-26 10:30:00,77.93,78.13,77.74,78.03,259209.0,60.0001,60.154,59.8538,60.077,259209.0
2019-06-26 11:00:00,78.01,78.03,77.58,77.69,193659.0,60.0617,60.077,59.7306,59.8153,193659.0
2019-06-26 11:30:00,77.68,77.75,77.58,77.65,110761.0,59.8076,59.8615,59.7306,59.7845,110761.0
2019-06-26 12:00:00,77.65,77.71,77.42,77.44,196256.0,59.7845,59.8307,59.6074,59.6228,196256.0
2019-06-26 12:30:00,77.43,77.58,77.33,77.45,245483.0,59.6151,59.7306,59.5381,59.6305,245483.0
2019-06-26 13:00:00,77.45,77.47,77.21,77.24,129133.0,59.6305,59.6459,59.4457,59.4688,129133.0
2019-06-26 13:30:00,77.24,77.28,77.12,77.2,103167.0,59.4688,59.4996,59.3764,59.438,103167.0
2019-06-26 14:00:00,77.2,77.28,77.02,77.09,204490.0,59.438,59.4996,59.2994,59.3533,204490.0
2019-06-26 14:30:00,77.08,77.08,76.64,76.84,195793.0,59.3456,59.3456,59.0069,59.1608,195793.0
2019-06-26 15:00:00,76.85,76.93,76.72,76.72,189412.0,59.1685,59.2301,59.0685,59.0685,189412.0
2019-06-26 15:30:00,76.73,76.86,76.43,76.46,663801.0,59.0762,59.1762,58.8452,58.8683,663801.0
2019-06-27 09:30:00,76.52,76.8,76.29,76.34,227849.0,58.9145,59.13,58.7374,58.7759,227849.0
2019-06-27 10:00:00,76.35,76.54,76.2,76.39,241683.0,58.7836,58.9299,58.6681,58.8144,241683.0
2019-06-27 10:30:00,76.4,76.51,76.2,76.27,125461.0,58.8221,58.9068,58.6681,58.722,125461.0
2019-06-27 11:00:00,76.29,76.65,76.21,76.55,162142.0,58.7374,59.0146,58.6758,58.9376,162142.0
2019-06-27 11:30:00,76.54,76.63,76.48,76.51,113157.0,58.9299,58.9992,58.8837,58.9068,113157.0
2019-06-27 12:00:00,76.51,76.66,76.45,76.52,125310.0,58.9068,59.0223,58.8606,58.9145,125310.0
2019-06-27 12:30:00,76.52,76.76,76.5,76.74,142023.0,58.9145,59.0992,58.8991,59.0838,142023.0
2019-06-27 13:00:00,76.74,76.84,76.7,76.79,109511.0,59.0838,59.1608,59.0531,59.1223,109511.0
2019-06-27 13:30:00,76.78,76.88,76.73,76.76,85343.0,59.1146,59.1916,59.0762,59.0992,85343.0
2019-06-27 14:00:00,76.77,76.81,76.62,76.63,121559.0,59.1069,59.1377,58.9915,58.9992,121559.0
2019-06-27 14:30:00,76.62,76.78,76.62,76.7,130271.0,58.9915,59.1146,58.9915,59.0531,130271.0
2019-06-27 15:00:00,76.71,76.72,76.39,76.47,172828.0,59.0608,59.0685,58.8144,58.876,172828.0
2019-06-27 15:30:00,76.46,76.76,76.44,76.7,535950.0,58.8683,59.0992,58.8529,59.0531,535950.0
2019-06-28 09:30:00,76.77,77.21,76.66,77.2,170578.0,59.1069,59.4457,59.0223,59.438,170578.0
2019-06-28 10:00:00,77.2,77.49,77.07,77.46,156642.0,59.438,59.6613,59.3379,59.6382,156642.0
2019-06-28 10:30:00,77.45,77.54,77.24,77.27,92536.0,59.6305,59.6998,59.4688,59.4919,92536.0
2019-06-28 11:00:00,77.26,77.27,77.06,77.14,98716.0,59.4842,59.4919,59.3302,59.3918,98716.0
2019-06-28 11:30:00,77.14,77.19,77.0,77.02,99435.0,59.3918,59.4303,59.284,59.2994,99435.0
2019-06-28 12:00:00,77.02,77.26,76.94,77.2,86861.0,59.2994,59.4842,59.2378,59.438,86861.0
2019-06-28 12:30:00,77.21,77.33,77.17,77.25,72965.0,59.4457,59.5381,59.4149,59.4765,72965.0
2019-06-28 13:00:00,77.26,77.36,77.25,77.34,101584.0,59.4842,59.5612,59.4765,59.5458,101584.0
2019-06-28 13:30:00,77.34,77.41,77.28,77.38,84349.0,59.5458,59.5997,59.4996,59.5766,84349.0
2019-06-28 14:00:00,77.38,77.41,77.21,77.25,127804.0,59.5766,59.5997,59.4457,59.4765,127804.0
2019-06-28 14:30:00,77.25,77.34,77.21,77.24,175073.0,59.4765,59.5458,59.4457,59.4688,175073.0
2019-06-28 15:00:00,77.21,77.33,77.17,77.32,197140.0,59.4457,59.5381,59.4149,59.5304,197140.0
2019-06-28 15:30:00,77.31,77.48,77.01,77.29,1121475.0,59.5227,59.6536,59.2917,59.5073,1121475.0
2019-07-01 09:30:00,77.18,77.55,76.69,76.79,230194.0,59.4226,59.7075,59.0454,59.1223,230194.0
2019-07-01 10:00:00,76.81,76.9,76.32,76.87,264085.0,59.1377,59.207,58.7605,59.1839,264085.0
2019-07-01 10:30:00,76.86,77.18,76.85,76.93,142269.0,59.1762,59.4226,59.1685,59.2301,142269.0
2019-07-01 11:00:00,76.92,77.09,76.82,77.06,173842.0,59.2224,59.3533,59.1454,59.3302,173842.0
2019-07-01 11:30:00,77.06,77.12,76.75,76.83,172280.0,59.3302,59.3764,59.0915,59.1531,172280.0
2019-07-01 12:00:00,76.83,76.85,76.67,76.7,195602.0,59.1531,59.1685,59.03,59.0531,195602.0
2019-07-01 12:30:00,76.66,76.67,76.52,76.55,145559.0,59.0223,59.03,58.9145,58.9376,145559.0
2019-07-01 13:00:00,76.55,76.77,76.55,76.72,178505.0,58.9376,59.1069,58.9376,59.0685,178505.0
2019-07-01 13:30:00,76.72,76.85,76.67,76.84,156693.0,59.0685,59.1685,59.03,59.1608,156693.0
2019-07-01 14:00:00,76.85,77.01,76.8,76.86,181236.0,59.1685,59.2917,59.13,59.1762,181236.0
2019-07-01 14:30:00,76.85,76.95,76.79,76.85,125567.0,59.1685,59.2455,59.1223,59.1685,125567.0
2019-07-01 15:00:00,76.85,77.0,76.76,76.93,269593.0,59.1685,59.284,59.0992,59.2301,269593.0
2019-07-01 15:30:00,76.93,77.19,76.86,77.03,994359.0,59.2301,59.4303,59.1762,59.3071,994359.0
2019-07-02 09:30:00,77.38,77.59,77.1,77.51,137466.0,59.5766,59.7383,59.361,59.6767,137466.0
2019-07-02 10:00:00,77.51,77.7,77.46,77.69,191892.0,59.6767,59.823,59.6382,59.8153,191892.0
2019-07-02 10:30:00,77.68,77.81,77.53,77.56,106782.0,59.8076,59.9077,59.6921,59.7152,106782.0
2019-07-02 11:00:00,77.54,77.55,77.22,77.3,95693.0,59.6998,59.7075,59.4534,59.515,95693.0
2019-07-02 11:30:00,77.3,77.55,77.25,77.36,170987.0,59.515,59.7075,59.4765,59.5612,170987.0
2019-07-02 12:00:00,77.38,77.4,77.12,77.14,133779.0,59.5766,59.592,59.3764,59.3918,133779.0
2019-07-02 12:30:00,77.15,77.27,77.12,77.2,162748.0,59.3995,59.4919,59.3764,59.438,162748.0
2019-07-02 13:00:00,77.19,77.4,77.16,77.35,128974.0,59.4303,59.592,59.4072,59.5535,128974.0
2019-07-02 13:30:00,77.35,77.57,77.34,77.54,108159.0,59.5535,59.7229,59.5458,59.6998,108159.0
2019-07-02 14:00:00,77.54,77.86,77.54,77.7,175846.0,59.6998,59.9462,59.6998,59.823,175846.0
2019-07-02 14:30:00,77.71,77.84,77.55,77.61,148015.0,59.8307,59.9308,59.7075,59.7537,148015.0
2019-07-02 15:00:00,77.6,77.67,77.51,77.54,209917.0,59.746,59.7999,59.6767,59.6998,209917.0
2019-07-02 15:30:00,77.54,77.57,77.2,77.39,568936.0,59.6998,59.7229,59.438,59.5843,568936.0
2019-07-03 09:30:00,77.71,78.19,77.5,78.07,182577.0,59.8307,60.2002,59.669,60.1078,182577.0
2019-07-03 10:00:00,78.07,78.49,78.07,78.45,129504.0,60.1078,60.4312,60.1078,60.4004,129504.0
2019-07-03 10:30:00,78.44,78.47,78.05,78.19,112508.0,60.3927,60.4158,60.0924,60.2002,112508.0
2019-07-03 11:00:00,78.2,78.21,77.99,78.06,133669.0,60.2079,60.2156,60.0463,60.1001,133669.0
2019-07-03 11:30:00,78.06,78.47,78.04,78.46,137175.0,60.1001,60.4158,60.0847,60.4081,137175.0
2019-07-03 12:00:00,78.46,78.69,78.38,78.68,181922.0,60.4081,60.5852,60.3465,60.5775,181922.0
2019-07-03 12:30:00,78.69,78.72,77.96,78.06,403730.0,60.5852,60.6083,60.0232,60.1001,403730.0
2019-07-05 09:30:00,77.68,77.81,76.87,77.0,286362.0,59.8076,59.9077,59.1839,59.284,286362.0
2019-07-05 10:00:00,77.0,77.19,76.87,76.98,166209.0,59.284,59.4303,59.1839,59.2686,166209.0
2019-07-05 10:30:00,76.99,77.21,76.91,77.21,149362.0,59.2763,59.4457,59.2147,59.4457,149362.0
2019-07-05 11:00:00,77.22,77.36,77.12,77.33,71310.0,59.4534,59.5612,59.3764,59.5381,71310.0
2019-07-05 11:30:00,77.33,77.49,77.19,77.45,166366.0,59.5381,59.6613,59.4303,59.6305,166366.0
2019-07-05 12:00:00,77.44,77.7,77.38,77.68,79329.0,59.6228,59.823,59.5766,59.8076,79329.0
2019-07-05 12:30:00,77.67,77.79,77.63,77.71,136544.0,59.7999,59.8923,59.7691,59.8307,136544.0
2019-07-05 13:00:00,77.69,77.71,77.56,77.69,79331.0,59.8153,59.8307,59.7152,59.8153,79331.0
2019-07-05 13:30:00,77.69,77.8,77.65,77.75,35717.0,59.8153,59.9,59.7845,59.8615,35717.0
2019-07-05 14:00:00,77.75,77.92,77.74,77.88,47087.0,59.8615,59.9924,59.8538,59.9616,47087.0
2019-07-05 14:30:00,77.89,78.08,77.89,77.97,77748.0,59.9693,60.1155,59.9693,60.0309,77748.0
2019-07-05 15:00:00,77.97,78.0,77.77,77.92,125629.0,60.0309,60.054,59.8769,59.9924,125629.0
2019-07-05 15:30:00,77.93,77.95,77.66,77.9,445574.0,60.0001,60.0155,59.7922,59.977,445574.0
2019-07-08 09:30:00,78.11,78.51,78.0,78.12,138263.0,60.1386,60.4466,60.054,60.1463,138263.0
2019-07-08 10:00:00,78.13,78.2,77.81,77.83,280717.0,60.154,60.2079,59.9077,59.9231,280717.0
2019-07-08 10:30:00,77.81,78.09,77.81,78.02,86177.0,59.9077,60.1232,59.9077,60.0694,86177.0
2019-07-08 11:00:00,78.02,78.07,77.89,77.91,68611.0,60.0694,60.1078,59.9693,59.9847,68611.0
2019-07-08 11:30:00,77.9,78.02,77.87,77.97,100402.0,59.977,60.0694,59.9539,60.0309,100402.0
2019-07-08 12:00:00,77.97,77.98,77.75,77.77,80181.0,60.0309,60.0386,59.8615,59.8769,80181.0
2019-07-08 12:30:00,77.75,77.84,77.67,77.82,90771.0,59.8615,59.9308,59.7999,59.9154,90771.0
2019-07-08 13:00:00,77.83,77.92,77.79,77.91,60505.0,59.9231,59.9924,59.8923,59.9847,60505.0
2019-07-08 13:30:00,77.93,78.06,77.91,78.0,63074.0,60.0001,60.1001,59.9847,60.054,63074.0
2019-07-08 14:00:00,78.01,78.11,77.97,78.11,142595.0,60.0617,60.1386,60.0309,60.1386,142595.0
2019-07-08 14:30:00,78.12,78.22,78.07,78.17,101955.0,60.1463,60.2233,60.1078,60.1848,101955.0
2019-07-08 15:00:00,78.17,78.29,78.0,78.26,198773.0,60.1848,60.2772,60.054,60.2541,198773.0
2019-07-08 15:30:00,78.25,78.34,78.08,78.15,264998.0,60.2464,60.3157,60.1155,60.1694,264998.0
2019-07-09 09:30:00,78.26,78.27,77.65,77.67,99045.0,60.2541,60.2618,59.7845,59.7999,99045.0
2019-07-09 10:00:00,77.7,77.91,77.62,77.83,154231.0,59.823,59.9847,59.7614,59.9231,154231.0
2019-07-09 10:30:00,77.82,77.84,77.51,77.56,122642.0,59.9154,59.9308,59.6767,59.7152,122642.0
2019-07-09 11:00:00,77.57,77.86,77.57,77.73,173738.0,59.7229,59.9462,59.7229,59.8461,173738.0
2019-07-09 11:30:00,77.75,77.81,77.59,77.78,163831.0,59.8615,59.9077,59.7383,59.8846,163831.0
2019-07-09 12:00:00,77.79,77.97,77.76,77.95,121888.0,59.8923,60.0309,59.8692,60.0155,121888.0
2019-07-09 12:30:00,77.95,78.0,77.85,77.89,121735.0,60.0155,60.054,59.9385,59.9693,121735.0
2019-07-09 13:00:00,77.89,77.9,77.78,77.8,47612.0,59.9693,59.977,59.8846,59.9,47612.0
2019-07-09 13:30:00,77.8,77.89,77.78,77.84,40470.0,59.9,59.9693,59.8846,59.9308,40470.0
2019-07-09 14:00:00,77.84,77.95,77.78,77.92,45861.0,59.9308,60.0155,59.8846,59.9924,45861.0
2019-07-09 14:30:00,77.92,77.92,77.78,77.81,62688.0,59.9924,59.9924,59.8846,59.9077,62688.0
2019-07-09 15:00:00,77.8,77.94,77.8,77.87,101384.0,59.9,60.0078,59.9,59.9539,101384.0
2019-07-09 15:30:00,77.88,78.27,77.83,78.22,395331.0,59.9616,60.2618,59.9231,60.2233,395331.0
2019-07-10 09:30:00,78.26,78.56,77.85,78.18,162443.0,60.2541,60.4851,59.9385,60.1925,162443.0
2019-07-10 10:00:00,78.19,78.48,78.06,78.34,121935.0,60.2002,60.4235,60.1001,60.3157,121935.0
2019-07-10 10:30:00,78.34,78.44,78.19,78.3,207913.0,60.3157,60.3927,60.2002,60.2849,207913.0
2019-07-10 11:00:00,78.31,78.31,78.07,78.12,124765.0,60.2926,60.2926,60.1078,60.1463,124765.0
2019-07-10 11:30:00,78.12,78.26,78.04,78.23,113796.0,60.1463,60.2541,60.0847,60.231,113796.0
2019-07-10 12:00:00,78.24,78.38,78.18,78.21,102748.0,60.2387,60.3465,60.1925,60.2156,102748.0
2019-07-10 12:30:00,78.2,78.27,78.1,78.26,92450.0,60.2079,60.2618,60.1309,60.2541,92450.0
2019-07-10 13:00:00,78.27,78.32,78.19,78.2,93897.0,60.2618,60.3003,60.2002,60.2079,93897.0
2019-07-10 13:30:00,78.2,78.46,78.19,78.46,136288.0,60.2079,60.4081,60.2002,60.4081,136288.0
2019-07-10 14:00:00,78.47,78.5,78.27,78.27,129845.0,60.4158,60.4389,60.2618,60.2618,129845.0
2019-07-10 14:30:00,78.26,78.3,78.15,78.27,149914.0,60.2541,60.2849,60.1694,60.2618,149914.0
2019-07-10 15:00:00,78.27,78.32,78.09,78.14,181888.0,60.2618,60.3003,60.1232,60.1617,181888.0
2019-07-10 15:30:00,78.13,78.28,78.06,78.15,597105.0,60.154,60.2695,60.1001,60.1694,597105.0
2019-07-11 09:30:00,78.04,78.23,77.71,77.98,207230.0,60.0847,60.231,59.8307,60.0386,207230.0
2019-07-11 10:00:00,78.0,78.27,77.95,78.03,189127.0,60.054,60.2618,60.0155,60.077,189127.0
2019-07-11 10:30:00,78.05,78.07,77.6,77.65,129199.0,60.0924,60.1078,59.746,59.7845,129199.0
2019-07-11 11:00:00,77.65,77.89,77.56,77.82,80396.0,59.7845,59.9693,59.7152,59.9154,80396.0
2019-07-11 11:30:00,77.81,77.91,77.75,77.77,45233.0,59.9077,59.9847,59.8615,59.8769,45233.0
2019-07-11 12:00:00,77.76,77.8,77.66,77.73,99784.0,59.8692,59.9,59.7922,59.8461,99784.0
2019-07-11 12:30:00,77.72,77.75,77.65,77.74,73302.0,59.8384,59.8615,59.7845,59.8538,73302.0
2019-07-11 13:00:00,77.74,77.74,77.2,77.2,143330.0,59.8538,59.8538,59.438,59.438,143330.0
2019-07-11 13:30:00,77.21,77.26,77.1,77.15,157106.0,59.4457,59.4842,59.361,59.3995,157106.0
2019-07-11 14:00:00,77.15,77.19,77.06,77.16,151732.0,59.3995,59.4303,59.3302,59.4072,151732.0
2019-07-11 14:30:00,77.16,77.44,77.13,77.39,110535.0,59.4072,59.6228,59.3841,59.5843,110535.0
2019-07-11 15:00:00,77.39,77.65,77.34,77.65,159423.0,59.5843,59.7845,59.5458,59.7845,159423.0
2019-07-11 15:30:00,77.64,77.92,77.64,77.92,454913.0,59.7768,59.9924,59.7768,59.9924,454913.0
2019-07-12 09:30:00,78.03,78.09,77.39,77.47,167898.0,60.077,60.1232,59.5843,59.6459,167898.0
2019-07-12 10:00:00,77.46,77.64,77.17,77.54,191169.0,59.6382,59.7768,59.4149,59.6998,191169.0
2019-07-12 10:30:00,77.56,77.63,77.39,77.51,80560.0,59.7152,59.7691,59.5843,59.6767,80560.0
2019-07-12 11:00:00,77.5,77.94,77.47,77.84,147621.0,59.669,60.0078,59.6459,59.9308,147621.0
2019-07-12 11:30:00,77.83,77.87,77.72,77.82,77135.0,59.9231,59.9539,59.8384,59.9154,77135.0
2019-07-12 12:00:00,77.82,78.05,77.81,77.98,131510.0,59.9154,60.0924,59.9077,60.0386,131510.0
2019-07-12 12:30:00,77.97,77.97,77.76,77.92,101189.0,60.0309,60.0309,59.8692,59.9924,101189.0
2019-07-12 13:00:00,77.92,77.92,77.77,77.84,110654.0,59.9924,59.9924,59.8769,59.9308,110654.0
2019-07-12 13:30:00,77.84,77.96,77.79,77.93,89647.0,59.9308,60.0232,59.8923,60.0001,89647.0
2019-07-12 14:00:00,77.94,77.96,77.82,77.84,74206.0,60.0078,60.0232,59.9154,59.9308,74206.0
2019-07-12 14:30:00,77.84,77.98,77.8,77.94,124692.0,59.9308,60.0386,59.9,60.0078,124692.0
2019-07-12 15:00:00,77.94,77.95,77.58,77.61,114275.0,60.0078,60.0155,59.7306,59.7537,114275.0
2019-07-12 15:30:00,77.6,77.66,77.49,77.5,568678.0,59.746,59.7922,59.6613,59.669,568678.0
2019-07-15 09:30:00,77.5,77.81,77.25,77.74,141727.0,59.669,59.9077,59.4765,59.8538,141727.0
2019-07-15 10:00:00,77.72,78.05,77.72,77.87,124958.0,59.8384,60.0924,59.8384,59.9539,124958.0
2019-07-15 10:30:00,77.85,77.88,77.74,77.85,69973.0,59.9385,59.9616,59.8538,59.9385,69973.0
2019-07-15 11:00:00,77.86,77.94,77.72,77.78,103038.0,59.9462,60.0078,59.8384,59.8846,103038.0
2019-07-15 11:30:00,77.79,77.84,77.62,77.69,70974.0,59.8923,59.9308,59.7614,59.8153,70974.0
2019-07-15 12:00:00,77.69,77.82,77.67,77.79,86209.0,59.8153,59.9154,59.7999,59.8923,86209.0
2019-07-15 12:30:00,77.79,77.95,77.77,77.95,67437.0,59.8923,60.0155,59.8769,60.0155,67437.0
2019-07-15 13:00:00,77.93,78.01,77.83,78.01,60155.0,60.0001,60.0617,59.9231,60.0617,60155.0
2019-07-15 13:30:00,78.02,78.06,77.92,77.97,88910.0,60.0694,60.1001,59.9924,60.0309,88910.0
2019-07-15 14:00:00,77.98,78.22,77.94,78.07,82746.0,60.0386,60.2233,60.0078,60.1078,82746.0
2019-07-15 14:30:00,78.07,78.16,78.03,78.12,109007.0,60.1078,60.1771,60.077,60.1463,109007.0
2019-07-15 15:00:00,78.12,78.16,78.08,78.11,87515.0,60.1463,60.1771,60.1155,60.1386,87515.0
2019-07-15 15:30:00,78.1,78.21,78.01,78.1,326623.0,60.1309,60.2156,60.0617,60.1309,326623.0
2019-07-16 09:30:00,77.94,78.16,77.89,77.9,99747.0,60.0078,60.1771,59.9693,59.977,99747.0
2019-07-16 10:00:00,77.88,77.96,77.5,77.69,125962.0,59.9616,60.0232,59.669,59.8153,125962.0
2019-07-16 10:30:00,77.7,77.84,77.54,77.56,84141.0,59.823,59.9308,59.6998,59.7152,84141.0
2019-07-16 11:00:00,77.55,77.56,77.3,77.33,111229.0,59.7075,59.7152,59.515,59.5381,111229.0
2019-07-16 11:30:00,77.33,77.44,77.08,77.1,162727.0,59.5381,59.6228,59.3456,59.361,162727.0
2019-07-16 12:00:00,77.08,77.46,77.06,77.35,130803.0,59.3456,59.6382,59.3302,59.5535,130803.0
2019-07-16 12:30:00,77.35,77.46,77.28,77.35,90438.0,59.5535,59.6382,59.4996,59.5535,90438.0
2019-07-16 13:00:00,77.36,77.52,77.36,77.43,107373.0,59.5612,59.6844,59.5612,59.6151,107373.0
2019-07-16 13:30:00,77.44,77.45,77.28,77.31,60956.0,59.6228,59.6305,59.4996,59.5227,60956.0
2019-07-16 14:00:00,77.31,77.44,77.29,77.43,73974.0,59.5227,59.6228,59.5073,59.6151,73974.0
2019-07-16 14:30:00,77.44,77.51,77.36,77.36,79556.0,59.6228,59.6767,59.5612,59.5612,79556.0
2019-07-16 15:00:00,77.36,77.45,77.33,77.39,100994.0,59.5612,59.6305,59.5381,59.5843,100994.0
2019-07-16 15:30:00,77.39,77.55,77.31,77.48,401443.0,59.5843,59.7075,59.5227,59.6536,401443.0
2019-07-17 09:30:00,77.72,78.1,77.67,77.7,267298.0,59.8384,60.1309,59.7999,59.823,267298.0
2019-07-17 10:00:00,77.68,77.69,77.38,77.38,111835.0,59.8076,59.8153,59.5766,59.5766,111835.0
2019-07-17 10:30:00,77.4,77.62,77.31,77.58,86409.0,59.592,59.7614,59.5227,59.7306,86409.0
2019-07-17 11:00:00,77.6,77.73,77.57,77.72,113194.0,59.746,59.8461,59.7229,59.8384,113194.0
2019-07-17 11:30:00,77.72,77.76,77.62,77.72,153202.0,59.8384,59.8692,59.7614,59.8384,153202.0
2019-07-17 12:00:00,77.74,77.84,77.67,77.8,103872.0,59.8538,59.9308,59.7999,59.9,103872.0
2019-07-17 12:30:00,77.81,77.9,77.74,77.85,194073.0,59.9077,59.977,59.8538,59.9385,194073.0
2019-07-17 13:00:00,77.85,77.92,77.8,77.88,86829.0,59.9385,59.9924,59.9,59.9616,86829.0
2019-07-17 13:30:00,77.87,78.14,77.86,77.89,195950.0,59.9539,60.1617,59.9462,59.9693,195950.0
2019-07-17 14:00:00,77.9,77.9,77.53,77.61,120636.0,59.977,59.977,59.6921,59.7537,120636.0
2019-07-17 14:30:00,77.62,77.66,77.53,77.54,115308.0,59.7614,59.7922,59.6921,59.6998,115308.0
2019-07-17 15:00:00,77.53,77.6,77.41,77.55,166954.0,59.6921,59.746,59.5997,59.7075,166954.0
2019-07-17 15:30:00,77.55,77.77,77.35,77.38,470649.0,59.7075,59.8769,59.5535,59.5766,470649.0
2019-07-18 09:30:00,77.29,77.32,76.56,76.66,188447.0,59.5073,59.5304,58.9453,59.0223,188447.0
2019-07-18 10:00:00,76.67,76.71,76.47,76.65,168350.0,59.03,59.0608,58.876,59.0146,168350.0
2019-07-18 10:30:00,76.64,76.78,76.62,76.77,127156.0,59.0069,59.1146,58.9915,59.1069,127156.0
2019-07-18 11:00:00,76.78,76.84,76.72,76.72,135551.0,59.1146,59.1608,59.0685,59.0685,135551.0
2019-07-18 11:30:00,76.72,76.73,76.57,76.65,90486.0,59.0685,59.0762,58.953,59.0146,90486.0
2019-07-18 12:00:00,76.66,76.79,76.64,76.73,101608.0,59.0223,59.1223,59.0069,59.0762,101608.0
2019-07-18 12:30:00,76.74,76.89,76.68,76.89,106738.0,59.0838,59.1993,59.0377,59.1993,106738.0
2019-07-18 13:00:00,76.9,77.17,76.9,77.05,128005.0,59.207,59.4149,59.207,59.3225,128005.0
2019-07-18 13:30:00,77.05,77.06,76.89,76.9,103210.0,59.3225,59.3302,59.1993,59.207,103210.0
2019-07-18 14:00:00,76.89,77.17,76.89,77.09,187461.0,59.1993,59.4149,59.1993,59.3533,187461.0
2019-07-18 14:30:00,77.09,77.36,77.06,77.36,162348.0,59.3533,59.5612,59.3302,59.5612,162348.0
2019-07-18 15:00:00,77.37,77.48,77.24,77.27,163850.0,59.5689,59.6536,59.4688,59.4919,163850.0
2019-07-18 15:30:00,77.27,77.46,77.21,77.43,438182.0,59.4919,59.6382,59.4457,59.6151,438182.0
2019-07-19 09:30:00,77.19,77.57,76.93,77.47,283834.0,59.4303,59.7229,59.2301,59.6459,283834.0
2019-07-19 10:00:00,77.48,77.62,77.3,77.35,132693.0,59.6536,59.7614,59.515,59.5535,132693.0
2019-07-19 10:30:00,77.33,77.55,77.24,77.43,108396.0,59.5381,59.7075,59.4688,59.6151,108396.0
2019-07-19 11:00:00,77.43,77.53,77.16,77.23,179379.0,59.6151,59.6921,59.4072,59.4611,179379.0
2019-07-19 11:30:00,77.23,77.47,77.12,77.18,144329.0,59.4611,59.6459,59.3764,59.4226,144329.0
2019-07-19 12:00:00,77.17,77.39,77.16,77.38,91160.0,59.4149,59.5843,59.4072,59.5766,91160.0
2019-07-19 12:30:00,77.38,77.46,77.28,77.46,59152.0,59.5766,59.6382,59.4996,59.6382,59152.0
2019-07-19 13:00:00,77.47,77.47,77.17,77.17,46933.0,59.6459,59.6459,59.4149,59.4149,46933.0
2019-07-19 13:30:00,77.17,77.19,77.1,77.15,81334.0,59.4149,59.4303,59.361,59.3995,81334.0
2019-07-19 14:00:00,77.15,77.23,76.94,77.02,82141.0,59.3995,59.4611,59.2378,59.2994,82141.0
2019-07-19 14:30:00,77.02,77.1,76.82,76.89,105540.0,59.2994,59.361,59.1454,59.1993,105540.0
2019-07-19 15:00:00,76.88,76.9,76.67,76.88,141667.0,59.1916,59.207,59.03,59.1916,141667.0
2019-07-19 15:30:00,76.88,77.16,76.82,76.84,534547.0,59.1916,59.4072,59.1454,59.1608,534547.0
2019-07-22 09:30:00,76.88,76.93,76.08,76.42,223183.0,59.1916,59.2301,58.5757,58.8375,223183.0
2019-07-22 10:00:00,76.43,76.47,76.15,76.15,151713.0,58.8452,58.876,58.6296,58.6296,151713.0
2019-07-22 10:30:00,76.15,76.39,76.11,76.29,105900.0,58.6296,58.8144,58.5988,58.7374,105900.0
2019-07-22 11:00:00,76.27,76.3,75.92,75.95,135538.0,58.722,58.7451,58.4525,58.4756,135538.0
2019-07-22 11:30:00,75.94,76.0,75.84,75.85,84449.0,58.4679,58.5141,58.3909,58.3986,84449.0
2019-07-22 12:00:00,75.85,76.07,75.77,76.05,146451.0,58.3986,58.568,58.337,58.5526,146451.0
2019-07-22 12:30:00,76.05,76.12,75.99,76.05,170538.0,58.5526,58.6065,58.5064,58.5526,170538.0
2019-07-22 13:00:00,76.06,76.12,76.02,76.1,132789.0,58.5603,58.6065,58.5295,58.5911,132789.0
2019-07-22 13:30:00,76.1,76.26,76.09,76.15,70459.0,58.5911,58.7143,58.5834,58.6296,70459.0
2019-07-22 14:00:00,76.15,76.26,76.12,76.21,114225.0,58.6296,58.7143,58.6065,58.6758,114225.0
2019-07-22 14:30:00,76.21,76.48,76.21,76.48,134027.0,58.6758,58.8837,58.6758,58.8837,134027.0
2019-07-22 15:00:00,76.48,76.58,76.18,76.25,169788.0,58.8837,58.9607,58.6527,58.7066,169788.0
2019-07-22 15:30:00,76.24,76.26,75.92,76.26,307940.0,58.6989,58.7143,58.4525,58.7143,307940.0
2019-07-23 09:30:00,76.1,76.2,75.33,75.5,266455.0,58.5911,58.6681,57.9983,58.1291,266455.0
2019-07-23 10:00:00,75.51,75.82,75.5,75.75,192831.0,58.1368,58.3755,58.1291,58.3216,192831.0
2019-07-23 10:30:00,75.73,75.95,75.66,75.66,75685.0,58.3062,58.4756,58.2523,58.2523,75685.0
2019-07-23 11:00:00,75.65,75.73,75.58,75.67,61044.0,58.2446,58.3062,58.1907,58.26,61044.0
2019-07-23 11:30:00,75.66,75.68,75.53,75.58,90545.0,58.2523,58.2677,58.1522,58.1907,90545.0
2019-07-23 12:00:00,75.58,75.75,75.49,75.6,146084.0,58.1907,58.3216,58.1214,58.2061,146084.0
2019-07-23 12:30:00,75.61,75.61,75.48,75.52,123659.0,58.2138,58.2138,58.1137,58.1445,123659.0
2019-07-23 13:00:00,75.51,75.52,75.35,75.35,98901.0,58.1368,58.1445,58.0137,58.0137,98901.0
2019-07-23 13:30:00,75.36,75.63,75.27,75.59,177641.0,58.0214,58.2292,57.9521,58.1984,177641.0
2019-07-23 14:00:00,75.59,75.67,75.56,75.59,82060.0,58.1984,58.26,58.1753,58.1984,82060.0
2019-07-23 14:30:00,75.59,75.74,75.5,75.71,115104.0,58.1984,58.3139,58.1291,58.2908,115104.0
2019-07-23 15:00:00,75.7,75.74,75.56,75.59,128481.0,58.2831,58.3139,58.1753,58.1984,128481.0
2019-07-23 15:30:00,75.59,75.77,75.37,75.43,497563.0,58.1984,58.337,58.0291,58.0753,497563.0
2019-07-24 09:30:00,75.66,75.72,75.08,75.16,174284.0,58.2523,58.2985,57.8058,57.8674,174284.0
2019-07-24 10:00:00,75.15,75.37,75.11,75.2,141340.0,57.8597,58.0291,57.8289,57.8982,141340.0
2019-07-24 10:30:00,75.19,75.47,75.17,75.23,104441.0,57.8905,58.106,57.8751,57.9213,104441.0
2019-07-24 11:00:00,75.25,75.27,74.95,75.08,184363.0,57.9367,57.9521,57.7057,57.8058,184363.0
2019-07-24 11:30:00,75.08,75.19,75.03,75.11,74278.0,57.8058,57.8905,57.7673,57.8289,74278.0
2019-07-24 12:00:00,75.1,75.29,75.06,75.15,118248.0,57.8212,57.9675,57.7904,57.8597,118248.0
2019-07-24 12:30:00,75.14,75.14,75.03,75.1,128190.0,57.852,57.852,57.7673,57.8212,128190.0
2019-07-24 13:00:00,75.1,75.14,75.01,75.03,110798.0,57.8212,57.852,57.7519,57.7673,110798.0
2019-07-24 13:30:00,75.02,75.11,74.95,75.02,131017.0,57.7596,57.8289,57.7057,57.7596,131017.0
2019-07-24 14:00:00,75.01,75.1,75.0,75.08,94213.0,57.7519,57.8212,57.7442,57.8058,94213.0
2019-07-24 14:30:00,75.08,75.15,75.01,75.03,111064.0,57.8058,57.8597,57.7519,57.7673,111064.0
2019-07-24 15:00:00,75.04,75.09,74.99,75.05,152764.0,57.775,57.8135,57.7365,57.7827,152764.0
2019-07-24 15:30:00,75.05,75.21,74.89,75.18,654846.0,57.7827,57.9059,57.6595,57.8828,654846.0
2019-07-25 09:30:00,75.15,75.43,74.94,74.95,175025.0,57.8597,58.0753,57.698,57.7057,175025.0
2019-07-25 10:00:00,74.95,75.16,74.75,75.03,151901.0,57.7057,57.8674,57.5517,57.7673,151901.0
2019-07-25 10:30:00,75.01,75.07,74.85,74.91,116225.0,57.7519,57.7981,57.6287,57.6749,116225.0
2019-07-25 11:00:00,74.92,75.03,74.78,74.84,143150.0,57.6826,57.7673,57.5748,57.621,143150.0
2019-07-25 11:30:00,74.85,74.86,74.6,74.71,179571.0,57.6287,57.6364,57.4362,57.5209,179571.0
2019-07-25 12:00:00,74.7,74.82,74.6,74.72,121578.0,57.5132,57.6056,57.4362,57.5286,121578.0
2019-07-25 12:30:00,74.72,74.93,74.67,74.89,110964.0,57.5286,57.6903,57.4901,57.6595,110964.0
2019-07-25 13:00:00,74.9,74.92,74.75,74.84,132838.0,57.6672,57.6826,57.5517,57.621,132838.0
2019-07-25 13:30:00,74.84,75.02,74.8,74.85,117632.0,57.621,57.7596,57.5902,57.6287,117632.0
2019-07-25 14:00:00,74.86,75.1,74.84,75.05,77922.0,57.6364,57.8212,57.621,57.7827,77922.0
2019-07-25 14:30:00,75.05,75.14,74.87,74.9,144512.0,57.7827,57.852,57.6441,57.6672,144512.0
2019-07-25 15:00:00,74.9,74.96,74.72,74.77,195140.0,57.6672,57.7134,57.5286,57.5671,195140.0
2019-07-25 15:30:00,74.77,74.94,74.67,74.88,544319.0,57.5671,57.698,57.4901,57.6518,544319.0
2019-07-26 09:30:00,74.73,75.22,74.62,74.66,275259.0,57.5363,57.9136,57.4516,57.4824,275259.0
2019-07-26 10:00:00,74.65,75.04,74.6,74.98,275078.0,57.4747,57.775,57.4362,57.7288,275078.0
2019-07-26 10:30:00,74.98,75.12,74.96,75.0,130743.0,57.7288,57.8366,57.7134,57.7442,130743.0
2019-07-26 11:00:00,74.98,75.13,74.93,75.01,123647.0,57.7288,57.8443,57.6903,57.7519,123647.0
2019-07-26 11:30:00,75.01,75.35,74.98,75.23,227865.0,57.7519,58.0137,57.7288,57.9213,227865.0
2019-07-26 12:00:00,75.22,75.3,75.13,75.24,172996.0,57.9136,57.9752,57.8443,57.929,172996.0
2019-07-26 12:30:00,75.25,75.3,75.11,75.14,99436.0,57.9367,57.9752,57.8289,57.852,99436.0
2019-07-26 13:00:00,75.15,75.22,75.12,75.17,82202.0,57.8597,57.9136,57.8366,57.8751,82202.0
2019-07-26 13:30:00,75.16,75.19,75.05,75.13,84540.0,57.8674,57.8905,57.7827,57.8443,84540.0
2019-07-26 14:00:00,75.12,75.16,74.93,75.06,91811.0,57.8366,57.8674,57.6903,57.7904,91811.0
2019-07-26 14:30:00,75.06,75.2,74.97,75.18,102607.0,57.7904,57.8982,57.7211,57.8828,102607.0
2019-07-26 15:00:00,75.18,75.2,75.04,75.12,104107.0,57.8828,57.8982,57.775,57.8366,104107.0
2019-07-26 15:30:00,75.12,75.23,74.99,75.16,408576.0,57.8366,57.9213,57.7365,57.8674,408576.0
2019-07-29 09:30:00,75.47,75.47,74.92,75.18,142451.0,58.106,58.106,57.6826,57.8828,142451.0
2019-07-29 10:00:00,75.17,75.53,75.1,75.4,132645.0,57.8751,58.1522,57.8212,58.0522,132645.0
2019-07-29 10:30:00,75.4,75.43,74.9,74.9,141687.0,58.0522,58.0753,57.6672,57.6672,141687.0
2019-07-29 11:00:00,74.9,75.04,74.86,74.89,78924.0,57.6672,57.775,57.6364,57.6595,78924.0
2019-07-29 11:30:00,74.87,74.94,74.73,74.73,144641.0,57.6441,57.698,57.5363,57.5363,144641.0
2019-07-29 12:00:00,74.73,74.76,74.63,74.67,147794.0,57.5363,57.5594,57.4593,57.4901,147794.0
2019-07-29 12:30:00,74.68,74.72,74.6,74.67,136176.0,57.4978,57.5286,57.4362,57.4901,136176.0
2019-07-29 13:00:00,74.67,74.85,74.6,74.79,100548.0,57.4901,57.6287,57.4362,57.5825,100548.0
2019-07-29 13:30:00,74.79,74.88,74.74,74.76,111723.0,57.5825,57.6518,57.544,57.5594,111723.0
2019-07-29 14:00:00,74.74,74.86,74.63,74.84,136180.0,57.544,57.6364,57.4593,57.621,136180.0
2019-07-29 14:30:00,74.85,74.98,74.85,74.95,86501.0,57.6287,57.7288,57.6287,57.7057,86501.0
2019-07-29 15:00:00,74.95,75.01,74.88,74.94,182435.0,57.7057,57.7519,57.6518,57.698,182435.0
2019-07-29 15:30:00,74.94,75.15,74.94,75.02,483608.0,57.698,57.8597,57.698,57.7596,483608.0
2019-07-30 09:30:00,74.9,75.45,74.84,75.45,150890.0,57.6672,58.0906,57.621,58.0906,150890.0
2019-07-30 10:00:00,75.46,75.5,75.15,75.38,210188.0,58.0983,58.1291,57.8597,58.0368,210188.0
2019-07-30 10:30:00,75.38,75.57,75.35,75.52,119785.0,58.0368,58.183,58.0137,58.1445,119785.0
2019-07-30 11:00:00,75.51,75.53,75.34,75.46,167369.0,58.1368,58.1522,58.006,58.0983,167369.0
2019-07-30 11:30:00,75.47,75.47,75.08,75.11,110764.0,58.106,58.106,57.8058,57.8289,110764.0
2019-07-30 12:00:00,75.11,75.18,74.78,74.84,345714.0,57.8289,57.8828,57.5748,57.621,345714.0
2019-07-30 12:30:00,74.85,74.95,74.68,74.7,222247.0,57.6287,57.7057,57.4978,57.5132,222247.0
2019-07-30 13:00:00,74.71,74.77,74.54,74.58,135150.0,57.5209,57.5671,57.39,57.4208,135150.0
2019-07-30 13:30:00,74.58,74.68,74.44,74.61,208775.0,57.4208,57.4978,57.313,57.4439,208775.0
2019-07-30 14:00:00,74.61,74.78,74.59,74.7,104792.0,57.4439,57.5748,57.4285,57.5132,104792.0
2019-07-30 14:30:00,74.71,74.83,74.59,74.81,189049.0,57.5209,57.6133,57.4285,57.5979,189049.0
2019-07-30 15:00:00,74.82,74.87,74.54,74.59,181700.0,57.6056,57.6441,57.39,57.4285,181700.0
2019-07-30 15:30:00,74.59,75.03,74.52,75.03,774753.0,57.4285,57.7673,57.3746,57.7673,774753.0
2019-07-31 09:30:00,74.55,75.52,73.89,73.89,476737.0,57.3977,58.1445,56.8896,56.8896,476737.0
2019-07-31 10:00:00,73.89,74.52,73.81,74.26,470544.0,56.8896,57.3746,56.828,57.1744,470544.0
2019-07-31 10:30:00,74.25,74.55,74.12,74.17,256687.0,57.1667,57.3977,57.0667,57.1051,256687.0
2019-07-31 11:00:00,74.17,74.28,73.53,73.55,303466.0,57.1051,57.1898,56.6124,56.6278,303466.0
2019-07-31 11:30:00,73.55,74.13,73.46,74.05,273520.0,56.6278,57.0744,56.5585,57.0128,273520.0
2019-07-31 12:00:00,74.06,74.35,73.93,74.31,237743.0,57.0205,57.2437,56.9204,57.2129,237743.0
2019-07-31 12:30:00,74.31,75.08,74.31,75.01,462419.0,57.2129,57.8058,57.2129,57.7519,462419.0
2019-07-31 13:00:00,75.01,75.02,74.69,74.86,280491.0,57.7519,57.7596,57.5055,57.6364,280491.0
2019-07-31 13:30:00,74.86,74.92,74.66,74.81,179661.0,57.6364,57.6826,57.4824,57.5979,179661.0
2019-07-31 14:00:00,74.8,75.11,74.29,75.09,314137.0,57.5902,57.8289,57.1975,57.8135,314137.0
2019-07-31 14:30:00,75.08,75.09,74.07,74.57,381004.0,57.8058,57.8135,57.0282,57.4131,381004.0
2019-07-31 15:00:00,74.54,75.06,74.29,74.5,317075.0,57.39,57.7904,57.1975,57.3592,317075.0
2019-07-31 15:30:00,74.5,74.65,74.15,74.29,650775.0,57.3592,57.4747,57.0898,57.1975,650775.0
2019-08-01 09:30:00,74.61,75.41,74.4,75.12,454788.0,57.4439,58.0599,57.2822,57.8366,454788.0
2019-08-01 10:00:00,75.1,75.88,75.06,75.76,222718.0,57.8212,58.4217,57.7904,58.3293,222718.0
2019-08-01 10:30:00,75.76,75.9,75.61,75.81,304652.0,58.3293,58.4371,58.2138,58.3678,304652.0
2019-08-01 11:00:00,75.82,76.37,75.68,76.18,396998.0,58.3755,58.799,58.2677,58.6527,396998.0
2019-08-01 11:30:00,76.15,76.2,75.8,75.95,250397.0,58.6296,58.6681,58.3601,58.4756,250397.0
2019-08-01 12:00:00,75.95,75.97,75.57,75.6,427690.0,58.4756,58.491,58.183,58.2061,427690.0
2019-08-01 12:30:00,75.6,76.09,75.55,76.08,126964.0,58.2061,58.5834,58.1676,58.5757,126964.0
2019-08-01 13:00:00,76.08,76.25,75.84,75.92,183323.0,58.5757,58.7066,58.3909,58.4525,183323.0
2019-08-01 13:30:00,75.9,76.36,75.9,76.18,241362.0,58.4371,58.7913,58.4371,58.6527,241362.0
2019-08-01 14:00:00,76.16,76.52,75.87,76.51,198935.0,58.6373,58.9145,58.414,58.9068,198935.0
2019-08-01 14:30:00,76.52,76.56,75.94,76.25,207345.0,58.9145,58.9453,58.4679,58.7066,207345.0
2019-08-01 15:00:00,76.26,76.37,76.09,76.26,219750.0,58.7143,58.799,58.5834,58.7143,219750.0
2019-08-01 15:30:00,76.26,76.29,75.83,75.94,699946.0,58.7143,58.7374,58.3832,58.4679,699946.0
2019-08-02 09:30:00,76.34,76.61,76.06,76.45,275125.0,58.7759,58.9838,58.5603,58.8606,275125.0
2019-08-02 10:00:00,76.49,77.07,76.36,77.06,185228.0,58.8914,59.3379,58.7913,59.3302,185228.0
2019-08-02 10:30:00,77.06,77.1,76.73,76.99,170087.0,59.3302,59.361,59.0762,59.2763,170087.0
2019-08-02 11:00:00,76.96,76.96,76.43,76.43,157640.0,59.2532,59.2532,58.8452,58.8452,157640.0
2019-08-02 11:30:00,76.42,76.69,76.34,76.42,242238.0,58.8375,59.0454,58.7759,58.8375,242238.0
2019-08-02 12:00:00,76.42,76.49,76.26,76.39,154348.0,58.8375,58.8914,58.7143,58.8144,154348.0
2019-08-02 12:30:00,76.39,76.4,75.94,75.96,149160.0,58.8144,58.8221,58.4679,58.4833,149160.0
2019-08-02 13:00:00,75.96,76.05,75.86,76.0,172436.0,58.4833,58.5526,58.4063,58.5141,172436.0
2019-08-02 13:30:00,76.0,76.13,75.99,76.07,109998.0,58.5141,58.6142,58.5064,58.568,109998.0
2019-08-02 14:00:00,76.07,76.31,76.04,76.29,153156.0,58.568,58.7528,58.5449,58.7374,153156.0
2019-08-02 14:30:00,76.28,76.37,76.18,76.35,142738.0,58.7297,58.799,58.6527,58.7836,142738.0
2019-08-02 15:00:00,76.35,76.4,76.08,76.24,316662.0,58.7836,58.8221,58.5757,58.6989,316662.0
2019-08-02 15:30:00,76.24,76.68,75.9,75.99,571935.0,58.6989,59.0377,58.4371,58.5064,571935.0
2019-08-05 09:30:00,76.24,76.36,75.63,75.78,236952.0,58.6989,58.7913,58.2292,58.3447,236952.0
2019-08-05 10:00:00,75.78,75.87,75.28,75.51,265899.0,58.3447,58.414,57.9598,58.1368,265899.0
2019-08-05 10:30:00,75.5,75.54,75.01,75.19,188400.0,58.1291,58.1599,57.7519,57.8905,188400.0
2019-08-05 11:00:00,75.2,75.85,75.2,75.76,163364.0,57.8982,58.3986,57.8982,58.3293,163364.0
2019-08-05 11:30:00,75.75,75.98,75.64,75.83,200623.0,58.3216,58.4987,58.2369,58.3832,200623.0
2019-08-05 12:00:00,75.81,75.82,75.31,75.39,109960.0,58.3678,58.3755,57.9829,58.0445,109960.0
2019-08-05 12:30:00,75.4,75.45,75.04,75.08,121358.0,58.0522,58.0906,57.775,57.8058,121358.0
2019-08-05 13:00:00,75.07,75.34,75.07,75.25,123591.0,57.7981,58.006,57.7981,57.9367,123591.0
2019-08-05 13:30:00,75.24,75.42,75.08,75.1,217968.0,57.929,58.0676,57.8058,57.8212,217968.0
2019-08-05 14:00:00,75.08,75.3,75.03,75.06,148041.0,57.8058,57.9752,57.7673,57.7904,148041.0
2019-08-05 14:30:00,75.06,75.1,74.66,74.79,264182.0,57.7904,57.8212,57.4824,57.5825,264182.0
2019-08-05 15:00:00,74.79,74.81,74.32,74.55,216520.0,57.5825,57.5979,57.2206,57.3977,216520.0
2019-08-05 15:30:00,74.54,74.95,74.48,74.68,854768.0,57.39,57.7057,57.3438,57.4978,854768.0
2019-08-06 09:30:00,74.96,74.98,73.97,74.11,432275.0,57.7134,57.7288,56.9512,57.059,432275.0
2019-08-06 10:00:00,74.1,74.31,73.76,74.28,234860.0,57.0513,57.2129,56.7895,57.1898,234860.0
2019-08-06 10:30:00,74.31,74.86,74.24,74.66,362662.0,57.2129,57.6364,57.159,57.4824,362662.0
2019-08-06 11:00:00,74.67,74.86,74.54,74.86,224649.0,57.4901,57.6364,57.39,57.6364,224649.0
2019-08-06 11:30:00,74.86,74.89,74.49,74.68,125347.0,57.6364,57.6595,57.3515,57.4978,125347.0
2019-08-06 12:00:00,74.7,74.82,74.52,74.65,224552.0,57.5132,57.6056,57.3746,57.4747,224552.0
2019-08-06 12:30:00,74.64,74.77,74.52,74.59,192125.0,57.467,57.5671,57.3746,57.4285,192125.0
2019-08-06 13:00:00,74.59,74.99,74.57,74.93,183932.0,57.4285,57.7365,57.4131,57.6903,183932.0
2019-08-06 13:30:00,74.94,75.26,74.87,75.15,123495.0,57.698,57.9444,57.6441,57.8597,123495.0
2019-08-06 14:00:00,75.15,75.46,75.05,75.39,181503.0,57.8597,58.0983,57.7827,58.0445,181503.0
2019-08-06 14:30:00,75.36,75.52,75.1,75.17,188710.0,58.0214,58.1445,57.8212,57.8751,188710.0
2019-08-06 15:00:00,75.18,75.27,75.07,75.23,189994.0,57.8828,57.9521,57.7981,57.9213,189994.0
2019-08-06 15:30:00,75.22,75.54,75.03,75.22,587490.0,57.9136,58.1599,57.7673,57.9136,587490.0
2019-08-07 09:30:00,75.01,75.12,73.89,74.19,323264.0,57.7519,57.8366,56.8896,57.1205,323264.0
2019-08-07 10:00:00,74.18,74.88,74.07,74.83,306313.0,57.1128,57.6518,57.0282,57.6133,306313.0
2019-08-07 10:30:00,74.82,74.91,74.68,74.8,205729.0,57.6056,57.6749,57.4978,57.5902,205729.0
2019-08-07 11:00:00,74.79,74.86,74.34,74.34,143024.0,57.5825,57.6364,57.236,57.236,143024.0
2019-08-07 11:30:00,74.35,74.48,74.29,74.4,237308.0,57.2437,57.3438,57.1975,57.2822,237308.0
2019-08-07 12:00:00,74.41,74.43,74.19,74.27,148186.0,57.2899,57.3053,57.1205,57.1821,148186.0
2019-08-07 12:30:00,74.27,74.42,74.18,74.42,157766.0,57.1821,57.2976,57.1128,57.2976,157766.0
2019-08-07 13:00:00,74.42,74.51,74.35,74.42,114592.0,57.2976,57.3669,57.2437,57.2976,114592.0
2019-08-07 13:30:00,74.42,74.64,74.4,74.48,192974.0,57.2976,57.467,57.2822,57.3438,192974.0
2019-08-07 14:00:00,74.48,74.76,74.45,74.76,122592.0,57.3438,57.5594,57.3207,57.5594,122592.0
2019-08-07 14:30:00,74.73,75.05,74.72,75.03,138621.0,57.5363,57.7827,57.5286,57.7673,138621.0
2019-08-07 15:00:00,75.04,75.05,74.76,74.91,303861.0,57.775,57.7827,57.5594,57.6749,303861.0
2019-08-07 15:30:00,74.9,74.97,74.4,74.43,581922.0,57.6672,57.7211,57.2822,57.3053,581922.0
2019-08-08 09:30:00,74.45,74.45,73.81,74.29,235432.0,57.3207,57.3207,56.828,57.1975,235432.0
2019-08-08 10:00:00,74.27,74.6,74.19,74.44,195340.0,57.1821,57.4362,57.1205,57.313,195340.0
2019-08-08 10:30:00,74.43,74.66,74.38,74.56,149501.0,57.3053,57.4824,57.2668,57.4054,149501.0
2019-08-08 11:00:00,74.56,74.79,74.54,74.77,176373.0,57.4054,57.5825,57.39,57.5671,176373.0
2019-08-08 11:30:00,74.78,74.92,74.76,74.82,132067.0,57.5748,57.6826,57.5594,57.6056,132067.0
2019-08-08 12:00:00,74.83,75.17,74.72,74.88,222903.0,57.6133,57.8751,57.5286,57.6518,222903.0
2019-08-08 12:30:00,74.87,75.05,74.82,75.03,173362.0,57.6441,57.7827,57.6056,57.7673,173362.0
2019-08-08 13:00:00,75.03,75.16,75.01,75.05,161861.0,57.7673,57.8674,57.7519,57.7827,161861.0
2019-08-08 13:30:00,75.04,75.13,74.95,75.13,133447.0,57.775,57.8443,57.7057,57.8443,133447.0
2019-08-08 14:00:00,75.13,75.23,75.06,75.11,115818.0,57.8443,57.9213,57.7904,57.8289,115818.0
2019-08-08 14:30:00,75.11,75.37,75.11,75.31,118817.0,57.8289,58.0291,57.8289,57.9829,118817.0
2019-08-08 15:00:00,75.3,75.38,75.19,75.23,218160.0,57.9752,58.0368,57.8905,57.9213,218160.0
2019-08-08 15:30:00,75.23,75.52,75.21,75.33,586919.0,57.9213,58.1445,57.9059,57.9983,586919.0
2019-08-09 09:30:00,75.37,75.75,75.19,75.22,182168.0,58.0291,58.3216,57.8905,57.9136,182168.0
2019-08-09 10:00:00,75.2,75.44,75.14,75.31,111519.0,57.8982,58.083,57.852,57.9829,111519.0
2019-08-09 10:30:00,75.32,75.38,75.15,75.27,692627.0,57.9906,58.0368,57.8597,57.9521,692627.0
2019-08-09 11:00:00,75.26,75.33,74.91,74.99,106524.0,57.9444,57.9983,57.6749,57.7365,106524.0
2019-08-09 11:30:00,74.98,75.1,74.68,74.74,93740.0,57.7288,57.8212,57.4978,57.544,93740.0
2019-08-09 12:00:00,74.74,74.82,74.64,74.71,131809.0,57.544,57.6056,57.467,57.5209,131809.0
2019-08-09 12:30:00,74.7,75.07,74.62,74.83,120493.0,57.5132,57.7981,57.4516,57.6133,120493.0
2019-08-09 13:00:00,74.84,75.08,74.73,75.02,145669.0,57.621,57.8058,57.5363,57.7596,145669.0
2019-08-09 13:30:00,75.01,75.07,74.94,75.0,116670.0,57.7519,57.7981,57.698,57.7442,116670.0
2019-08-09 14:00:00,75.0,75.12,74.95,74.97,103390.0,57.7442,57.8366,57.7057,57.7211,103390.0
2019-08-09 14:30:00,74.97,75.01,74.86,74.88,120413.0,57.7211,57.7519,57.6364,57.6518,120413.0
2019-08-09 15:00:00,74.9,75.03,74.86,74.91,120757.0,57.6672,57.7673,57.6364,57.6749,120757.0
2019-08-09 15:30:00,74.91,75.13,74.81,74.83,450886.0,57.6749,57.8443,57.5979,57.6133,450886.0
2019-08-12 09:30:00,74.94,75.1,74.28,74.37,264865.0,57.698,57.8212,57.1898,57.2591,264865.0
2019-08-12 10:00:00,74.36,74.46,74.16,74.16,239867.0,57.2514,57.3284,57.0974,57.0974,239867.0
2019-08-12 10:30:00,74.14,74.22,74.03,74.2,189909.0,57.0821,57.1436,56.9974,57.1282,189909.0
2019-08-12 11:00:00,74.2,74.25,74.01,74.08,180736.0,57.1282,57.1667,56.982,57.0359,180736.0
2019-08-12 11:30:00,74.07,74.16,73.94,73.99,202861.0,57.0282,57.0974,56.9281,56.9666,202861.0
2019-08-12 12:00:00,73.99,74.21,73.93,74.2,150056.0,56.9666,57.1359,56.9204,57.1282,150056.0
2019-08-12 12:30:00,74.2,74.29,74.07,74.12,145562.0,57.1282,57.1975,57.0282,57.0667,145562.0
2019-08-12 13:00:00,74.12,74.26,74.0,74.09,168937.0,57.0667,57.1744,56.9743,57.0436,168937.0
2019-08-12 13:30:00,74.09,74.17,73.88,73.95,204634.0,57.0436,57.1051,56.8819,56.9358,204634.0
2019-08-12 14:00:00,73.94,74.13,73.85,74.03,227193.0,56.9281,57.0744,56.8588,56.9974,227193.0
2019-08-12 14:30:00,74.02,74.08,73.92,74.04,151572.0,56.9897,57.0359,56.9127,57.0051,151572.0
2019-08-12 15:00:00,74.03,74.07,73.94,74.03,145974.0,56.9974,57.0282,56.9281,56.9974,145974.0
2019-08-12 15:30:00,74.03,74.57,73.98,74.34,302835.0,56.9974,57.4131,56.9589,57.236,302835.0
2019-08-13 09:30:00,74.3,75.0,74.28,74.48,263562.0,57.2052,57.7442,57.1898,57.3438,263562.0
2019-08-13 10:00:00,74.48,74.78,74.22,74.69,183002.0,57.3438,57.5748,57.1436,57.5055,183002.0
2019-08-13 10:30:00,74.67,74.82,74.62,74.77,219654.0,57.4901,57.6056,57.4516,57.5671,219654.0
2019-08-13 11:00:00,74.78,74.95,74.77,74.89,149271.0,57.5748,57.7057,57.5671,57.6595,149271.0
2019-08-13 11:30:00,74.89,75.17,74.8,75.16,198893.0,57.6595,57.8751,57.5902,57.8674,198893.0
2019-08-13 12:00:00,75.16,75.31,75.07,75.15,196982.0,57.8674,57.9829,57.7981,57.8597,196982.0
2019-08-13 12:30:00,75.16,75.35,75.1,75.3,127391.0,57.8674,58.0137,57.8212,57.9752,127391.0
2019-08-13 13:00:00,75.31,75.34,75.2,75.26,121687.0,57.9829,58.006,57.8982,57.9444,121687.0
2019-08-13 13:30:00,75.27,75.29,75.14,75.27,109642.0,57.9521,57.9675,57.852,57.9521,109642.0
2019-08-13 14:00:00,75.28,75.3,75.13,75.26,85868.0,57.9598,57.9752,57.8443,57.9444,85868.0
2019-08-13 14:30:00,75.27,75.34,75.2,75.3,101667.0,57.9521,58.006,57.8982,57.9752,101667.0
2019-08-13 15:00:00,75.27,75.42,75.23,75.34,117078.0,57.9521,58.0676,57.9213,58.006,117078.0
2019-08-13 15:30:00,75.33,75.47,75.19,75.38,558873.0,57.9983,58.106,57.8905,58.0368,558873.0
2019-08-14 09:30:00,75.57,75.79,75.16,75.68,309084.0,58.183,58.3524,57.8674,58.2677,309084.0
2019-08-14 10:00:00,75.69,75.98,75.49,75.95,383186.0,58.2754,58.4987,58.1214,58.4756,383186.0
2019-08-14 10:30:00,75.94,76.34,75.86,76.27,317512.0,58.4679,58.7759,58.4063,58.722,317512.0
2019-08-14 11:00:00,76.26,76.38,76.0,76.19,333587.0,58.7143,58.8067,58.5141,58.6604,333587.0
2019-08-14 11:30:00,76.19,76.45,76.09,76.42,298185.0,58.6604,58.8606,58.5834,58.8375,298185.0
2019-08-14 12:00:00,76.42,76.45,76.27,76.44,259336.0,58.8375,58.8606,58.722,58.8529,259336.0
2019-08-14 12:30:00,76.44,76.49,76.04,76.08,338539.0,58.8529,58.8914,58.5449,58.5757,338539.0
2019-08-14 13:00:00,76.06,76.34,75.96,76.28,307208.0,58.5603,58.7759,58.4833,58.7297,307208.0
2019-08-14 13:30:00,76.27,76.37,76.12,76.18,239606.0,58.722,58.799,58.6065,58.6527,239606.0
2019-08-14 14:00:00,76.17,76.18,75.82,75.91,320773.0,58.645,58.6527,58.3755,58.4448,320773.0
2019-08-14 14:30:00,75.9,75.92,75.66,75.79,350313.0,58.4371,58.4525,58.2523,58.3524,350313.0
2019-08-14 15:00:00,75.79,76.04,75.52,75.56,423404.0,58.3524,58.5449,58.1445,58.1753,423404.0
2019-08-14 15:30:00,75.55,75.7,75.31,75.33,940627.0,58.1676,58.2831,57.9829,57.9983,940627.0
2019-08-15 09:30:00,75.25,76.01,75.12,75.94,282641.0,57.9367,58.5218,57.8366,58.4679,282641.0
2019-08-15 10:00:00,75.94,76.28,75.9,76.07,248211.0,58.4679,58.7297,58.4371,58.568,248211.0
2019-08-15 10:30:00,76.06,76.51,75.97,76.37,324718.0,58.5603,58.9068,58.491,58.799,324718.0
2019-08-15 11:00:00,76.36,76.36,76.15,76.22,158201.0,58.7913,58.7913,58.6296,58.6835,158201.0
2019-08-15 11:30:00,76.21,76.35,76.09,76.12,155182.0,58.6758,58.7836,58.5834,58.6065,155182.0
2019-08-15 12:00:00,76.12,76.39,76.03,76.3,124761.0,58.6065,58.8144,58.5372,58.7451,124761.0
2019-08-15 12:30:00,76.31,76.33,76.1,76.2,88844.0,58.7528,58.7682,58.5911,58.6681,88844.0
2019-08-15 13:00:00,76.2,76.33,76.18,76.26,87187.0,58.6681,58.7682,58.6527,58.7143,87187.0
2019-08-15 13:30:00,76.24,76.45,76.07,76.12,262603.0,58.6989,58.8606,58.568,58.6065,262603.0
2019-08-15 14:00:00,76.12,76.7,76.09,76.67,202311.0,58.6065,59.0531,58.5834,59.03,202311.0
2019-08-15 14:30:00,76.71,76.75,76.51,76.71,217298.0,59.0608,59.0915,58.9068,59.0608,217298.0
2019-08-15 15:00:00,76.7,76.92,76.7,76.84,260654.0,59.0531,59.2224,59.0531,59.1608,260654.0
2019-08-15 15:30:00,76.84,77.35,76.82,77.04,1041895.0,59.1608,59.5535,59.1454,59.3148,1041895.0
2019-08-16 09:30:00,77.32,77.46,76.93,77.19,390256.0,59.5304,59.6382,59.2301,59.4303,390256.0
2019-08-16 10:00:00,77.17,77.31,76.97,77.14,154418.0,59.4149,59.5227,59.2609,59.3918,154418.0
2019-08-16 10:30:00,77.12,77.24,77.04,77.2,97193.0,59.3764,59.4688,59.3148,59.438,97193.0
2019-08-16 11:00:00,77.21,77.4,76.8,76.81,197387.0,59.4457,59.592,59.13,59.1377,197387.0
2019-08-16 11:30:00,76.81,77.02,76.79,76.88,157299.0,59.1377,59.2994,59.1223,59.1916,157299.0
2019-08-16 12:00:00,76.88,77.03,76.79,77.03,120071.0,59.1916,59.3071,59.1223,59.3071,120071.0
2019-08-16 12:30:00,77.03,77.15,76.95,77.09,86157.0,59.3071,59.3995,59.2455,59.3533,86157.0
2019-08-16 13:00:00,77.11,77.24,77.1,77.19,78984.0,59.3687,59.4688,59.361,59.4303,78984.0
2019-08-16 13:30:00,77.19,77.25,77.07,77.08,108713.0,59.4303,59.4765,59.3379,59.3456,108713.0
2019-08-16 14:00:00,77.09,77.09,76.95,76.97,110189.0,59.3533,59.3533,59.2455,59.2609,110189.0
2019-08-16 14:30:00,76.96,77.08,76.94,77.02,109640.0,59.2532,59.3456,59.2378,59.2994,109640.0
2019-08-16 15:00:00,77.01,77.08,76.92,76.95,180155.0,59.2917,59.3456,59.2224,59.2455,180155.0
2019-08-16 15:30:00,76.95,77.03,76.84,76.86,593930.0,59.2455,59.3071,59.1608,59.1762,593930.0
2019-08-19 09:30:00,76.8,77.78,76.61,77.74,305376.0,59.13,59.8846,58.9838,59.8538,305376.0
2019-08-19 10:00:00,77.76,78.05,77.7,77.83,166107.0,59.8692,60.0924,59.823,59.9231,166107.0
2019-08-19 10:30:00,77.85,77.95,77.65,77.86,143003.0,59.9385,60.0155,59.7845,59.9462,143003.0
2019-08-19 11:00:00,77.87,77.95,77.79,77.88,95784.0,59.9539,60.0155,59.8923,59.9616,95784.0
2019-08-19 11:30:00,77.87,78.04,77.78,78.03,178630.0,59.9539,60.0847,59.8846,60.077,178630.0
2019-08-19 12:00:00,78.03,78.04,77.73,77.82,110326.0,60.077,60.0847,59.8461,59.9154,110326.0
2019-08-19 12:30:00,77.82,78.01,77.74,77.99,111510.0,59.9154,60.0617,59.8538,60.0463,111510.0
2019-08-19 13:00:00,78.0,78.09,77.96,78.02,87793.0,60.054,60.1232,60.0232,60.0694,87793.0
2019-08-19 13:30:00,78.01,78.04,77.88,78.01,85406.0,60.0617,60.0847,59.9616,60.0617,85406.0
2019-08-19 14:00:00,78.03,78.03,77.78,77.81,89324.0,60.077,60.077,59.8846,59.9077,89324.0
2019-08-19 14:30:00,77.81,77.9,77.7,77.83,116033.0,59.9077,59.977,59.823,59.9231,116033.0
2019-08-19 15:00:00,77.84,77.88,77.68,77.76,128146.0,59.9308,59.9616,59.8076,59.8692,128146.0
2019-08-19 15:30:00,77.75,78.04,77.72,77.79,459334.0,59.8615,60.0847,59.8384,59.8923,459334.0
2019-08-20 09:30:00,77.65,77.74,77.1,77.15,205237.0,59.7845,59.8538,59.361,59.3995,205237.0
2019-08-20 10:00:00,77.16,77.24,77.05,77.19,134839.0,59.4072,59.4688,59.3225,59.4303,134839.0
2019-08-20 10:30:00,77.2,77.24,76.97,76.97,128098.0,59.438,59.4688,59.2609,59.2609,128098.0
2019-08-20 11:00:00,76.97,77.46,76.96,77.22,119990.0,59.2609,59.6382,59.2532,59.4534,119990.0
2019-08-20 11:30:00,77.24,77.3,77.16,77.23,127025.0,59.4688,59.515,59.4072,59.4611,127025.0
2019-08-20 12:00:00,77.24,77.32,77.08,77.31,168592.0,59.4688,59.5304,59.3456,59.5227,168592.0
2019-08-20 12:30:00,77.32,77.34,77.14,77.34,88675.0,59.5304,59.5458,59.3918,59.5458,88675.0
2019-08-20 13:00:00,77.33,77.61,77.31,77.31,166652.0,59.5381,59.7537,59.5227,59.5227,166652.0
2019-08-20 13:30:00,77.32,77.35,77.02,77.07,101713.0,59.5304,59.5535,59.2994,59.3379,101713.0
2019-08-20 14:00:00,77.07,77.11,76.84,76.95,129108.0,59.3379,59.3687,59.1608,59.2455,129108.0
2019-08-20 14:30:00,76.95,77.04,76.85,76.91,85332.0,59.2455,59.3148,59.1685,59.2147,85332.0
2019-08-20 15:00:00,76.91,77.09,76.84,77.07,159685.0,59.2147,59.3533,59.1608,59.3379,159685.0
2019-08-20 15:30:00,77.08,77.09,76.8,76.95,545283.0,59.3456,59.3533,59.13,59.2455,545283.0
2019-08-21 09:30:00,77.03,77.37,77.02,77.11,133526.0,59.3071,59.5689,59.2994,59.3687,133526.0
2019-08-21 10:00:00,77.12,77.16,76.88,76.99,118246.0,59.3764,59.4072,59.1916,59.2763,118246.0
2019-08-21 10:30:00,77.02,77.2,76.99,77.16,84442.0,59.2994,59.438,59.2763,59.4072,84442.0
2019-08-21 11:00:00,77.15,77.33,76.93,77.28,165745.0,59.3995,59.5381,59.2301,59.4996,165745.0
2019-08-21 11:30:00,77.28,77.35,77.2,77.27,62773.0,59.4996,59.5535,59.438,59.4919,62773.0
2019-08-21 12:00:00,77.26,77.29,77.15,77.21,61803.0,59.4842,59.5073,59.3995,59.4457,61803.0
2019-08-21 12:30:00,77.21,77.34,77.2,77.27,58672.0,59.4457,59.5458,59.438,59.4919,58672.0
2019-08-21 13:00:00,77.27,77.34,77.19,77.29,77261.0,59.4919,59.5458,59.4303,59.5073,77261.0
2019-08-21 13:30:00,77.3,77.31,77.13,77.14,115621.0,59.515,59.5227,59.3841,59.3918,115621.0
2019-08-21 14:00:00,77.15,77.16,76.92,77.13,166686.0,59.3995,59.4072,59.2224,59.3841,166686.0
2019-08-21 14:30:00,77.14,77.17,76.84,76.91,227769.0,59.3918,59.4149,59.1608,59.2147,227769.0
2019-08-21 15:00:00,76.91,76.93,76.79,76.84,155141.0,59.2147,59.2301,59.1223,59.1608,155141.0
2019-08-21 15:30:00,76.83,77.01,76.82,76.98,901084.0,59.1531,59.2917,59.1454,59.2686,901084.0
2019-08-22 09:30:00,77.13,77.21,76.88,76.93,178643.0,59.3841,59.4457,59.1916,59.2301,178643.0
2019-08-22 10:00:00,76.92,76.98,76.64,76.81,140303.0,59.2224,59.2686,59.0069,59.1377,140303.0
2019-08-22 10:30:00,76.82,76.83,76.23,76.24,193821.0,59.1454,59.1531,58.6912,58.6989,193821.0
2019-08-22 11:00:00,76.24,76.44,76.16,76.26,144548.0,58.6989,58.8529,58.6373,58.7143,144548.0
2019-08-22 11:30:00,76.26,76.58,76.23,76.51,144636.0,58.7143,58.9607,58.6912,58.9068,144636.0
2019-08-22 12:00:00,76.52,76.66,76.49,76.52,113306.0,58.9145,59.0223,58.8914,58.9145,113306.0
2019-08-22 12:30:00,76.53,76.61,76.44,76.52,114130.0,58.9222,58.9838,58.8529,58.9145,114130.0
2019-08-22 13:00:00,76.53,76.7,76.52,76.61,110602.0,58.9222,59.0531,58.9145,58.9838,110602.0
2019-08-22 13:30:00,76.6,76.71,76.52,76.67,160854.0,58.9761,59.0608,58.9145,59.03,160854.0
2019-08-22 14:00:00,76.68,76.71,76.44,76.46,172393.0,59.0377,59.0608,58.8529,58.8683,172393.0
2019-08-22 14:30:00,76.47,76.59,76.41,76.55,231247.0,58.876,58.9684,58.8298,58.9376,231247.0
2019-08-22 15:00:00,76.55,76.56,76.32,76.37,250990.0,58.9376,58.9453,58.7605,58.799,250990.0
2019-08-22 15:30:00,76.38,76.67,76.3,76.52,572237.0,58.8067,59.03,58.7451,58.9145,572237.0
2019-08-23 09:30:00,76.84,77.25,76.63,76.84,153014.0,59.1608,59.4765,58.9992,59.1608,153014.0
2019-08-23 10:00:00,76.83,77.02,76.66,76.86,86656.0,59.1531,59.2994,59.0223,59.1762,86656.0
2019-08-23 10:30:00,76.85,77.15,76.85,77.02,68360.0,59.1685,59.3995,59.1685,59.2994,68360.0
2019-08-23 11:00:00,77.02,77.04,76.22,76.64,106465.0,59.2994,59.3148,58.6835,59.0069,106465.0
2019-08-23 11:30:00,76.6,76.69,76.33,76.35,74186.0,58.9761,59.0454,58.7682,58.7836,74186.0
2019-08-23 12:00:00,76.36,76.52,76.3,76.36,82370.0,58.7913,58.9145,58.7451,58.7913,82370.0
2019-08-23 12:30:00,76.36,76.55,76.32,76.37,95336.0,58.7913,58.9376,58.7605,58.799,95336.0
2019-08-23 13:00:00,76.37,76.55,76.28,76.33,90916.0,58.799,58.9376,58.7297,58.7682,90916.0
2019-08-23 13:30:00,76.33,76.49,76.23,76.45,99053.0,58.7682,58.8914,58.6912,58.8606,99053.0
2019-08-23 14:00:00,76.44,76.45,76.27,76.32,85294.0,58.8529,58.8606,58.722,58.7605,85294.0
2019-08-23 14:30:00,76.33,76.53,76.25,76.3,135763.0,58.7682,58.9222,58.7066,58.7451,135763.0
2019-08-23 15:00:00,76.29,76.35,76.02,76.03,191265.0,58.7374,58.7836,58.5295,58.5372,191265.0
2019-08-23 15:30:00,76.02,76.04,75.52,75.97,691473.0,58.5295,58.5449,58.1445,58.491,691473.0
2019-08-26 09:30:00,76.26,76.58,75.77,76.36,161673.0,58.7143,58.9607,58.337,58.7913,161673.0
2019-08-26 10:00:00,76.41,76.41,76.04,76.16,90176.0,58.8298,58.8298,58.5449,58.6373,90176.0
2019-08-26 10:30:00,76.16,76.26,76.01,76.26,101094.0,58.6373,58.7143,58.5218,58.7143,101094.0
2019-08-26 11:00:00,76.26,76.45,76.18,76.31,46542.0,58.7143,58.8606,58.6527,58.7528,46542.0
2019-08-26 11:30:00,76.34,76.42,76.23,76.31,45563.0,58.7759,58.8375,58.6912,58.7528,45563.0
2019-08-26 12:00:00,76.32,76.57,76.32,76.53,50445.0,58.7605,58.953,58.7605,58.9222,50445.0
2019-08-26 12:30:00,76.55,76.56,76.46,76.49,39645.0,58.9376,58.9453,58.8683,58.8914,39645.0
2019-08-26 13:00:00,76.48,76.56,76.42,76.45,36753.0,58.8837,58.9453,58.8375,58.8606,36753.0
2019-08-26 13:30:00,76.45,76.52,76.36,76.45,78077.0,58.8606,58.9145,58.7913,58.8606,78077.0
2019-08-26 14:00:00,76.46,76.46,76.33,76.33,74595.0,58.8683,58.8683,58.7682,58.7682,74595.0
2019-08-26 14:30:00,76.34,76.53,76.32,76.51,79462.0,58.7759,58.9222,58.7605,58.9068,79462.0
2019-08-26 15:00:00,76.52,76.65,76.47,76.54,83800.0,58.9145,59.0146,58.876,58.9299,83800.0
2019-08-26 15:30:00,76.54,76.86,76.49,76.85,254285.0,58.9299,59.1762,58.8914,59.1685,254285.0
2019-08-27 09:30:00,77.19,77.53,77.11,77.41,149585.0,59.4303,59.6921,59.3687,59.5997,149585.0
2019-08-27 10:00:00,77.38,77.48,77.07,77.16,153395.0,59.5766,59.6536,59.3379,59.4072,153395.0
2019-08-27 10:30:00,77.16,77.23,77.06,77.09,78537.0,59.4072,59.4611,59.3302,59.3533,78537.0
2019-08-27 11:00:00,77.1,77.16,76.92,76.92,65813.0,59.361,59.4072,59.2224,59.2224,65813.0
2019-08-27 11:30:00,76.91,77.07,76.81,76.85,105691.0,59.2147,59.3379,59.1377,59.1685,105691.0
2019-08-27 12:00:00,76.86,77.12,76.85,76.93,90888.0,59.1762,59.3764,59.1685,59.2301,90888.0
2019-08-27 12:30:00,76.92,77.1,76.83,77.02,196217.0,59.2224,59.361,59.1531,59.2994,196217.0
2019-08-27 13:00:00,77.01,77.07,76.88,77.04,338199.0,59.2917,59.3379,59.1916,59.3148,338199.0
2019-08-27 13:30:00,77.03,77.33,77.02,77.32,101091.0,59.3071,59.5381,59.2994,59.5304,101091.0
2019-08-27 14:00:00,77.33,77.39,77.25,77.34,99103.0,59.5381,59.5843,59.4765,59.5458,99103.0
2019-08-27 14:30:00,77.33,77.45,77.29,77.36,108198.0,59.5381,59.6305,59.5073,59.5612,108198.0
2019-08-27 15:00:00,77.37,77.48,77.19,77.2,202387.0,59.5689,59.6536,59.4303,59.438,202387.0
2019-08-27 15:30:00,77.2,77.38,76.98,77.14,465345.0,59.438,59.5766,59.2686,59.3918,465345.0
2019-08-28 09:30:00,77.29,77.29,76.92,77.1,157612.0,59.5073,59.5073,59.2224,59.361,157612.0
2019-08-28 10:00:00,77.12,77.35,77.01,77.23,72210.0,59.3764,59.5535,59.2917,59.4611,72210.0
2019-08-28 10:30:00,77.22,77.29,77.09,77.15,90000.0,59.4534,59.5073,59.3533,59.3995,90000.0
2019-08-28 11:00:00,77.18,77.24,77.07,77.14,65161.0,59.4226,59.4688,59.3379,59.3918,65161.0
2019-08-28 11:30:00,77.14,77.15,76.71,76.74,119004.0,59.3918,59.3995,59.0608,59.0838,119004.0
2019-08-28 12:00:00,76.75,76.76,76.56,76.63,119675.0,59.0915,59.0992,58.9453,58.9992,119675.0
2019-08-28 12:30:00,76.66,76.78,76.5,76.75,93992.0,59.0223,59.1146,58.8991,59.0915,93992.0
2019-08-28 13:00:00,76.76,76.85,76.73,76.81,82296.0,59.0992,59.1685,59.0762,59.1377,82296.0
2019-08-28 13:30:00,76.81,76.94,76.79,76.8,59505.0,59.1377,59.2378,59.1223,59.13,59505.0
2019-08-28 14:00:00,76.82,76.84,76.66,76.69,48588.0,59.1454,59.1608,59.0223,59.0454,48588.0
2019-08-28 14:30:00,76.69,76.8,76.67,76.74,60072.0,59.0454,59.13,59.03,59.0838,60072.0
2019-08-28 15:00:00,76.73,76.82,76.7,76.76,90223.0,59.0762,59.1454,59.0531,59.0992,90223.0
2019-08-28 15:30:00,76.76,77.0,76.72,76.88,283717.0,59.0992,59.284,59.0685,59.1916,283717.0
2019-08-29 09:30:00,77.42,77.43,77.02,77.19,287898.0,59.6074,59.6151,59.2994,59.4303,287898.0
2019-08-29 10:00:00,77.19,77.25,76.93,77.24,118359.0,59.4303,59.4765,59.2301,59.4688,118359.0
2019-08-29 10:30:00,77.25,77.42,77.03,77.25,207457.0,59.4765,59.6074,59.3071,59.4765,207457.0
2019-08-29 11:00:00,77.28,77.32,77.14,77.3,154361.0,59.4996,59.5304,59.3918,59.515,154361.0
2019-08-29 11:30:00,77.31,77.47,77.28,77.43,121465.0,59.5227,59.6459,59.4996,59.6151,121465.0
2019-08-29 12:00:00,77.44,77.55,77.41,77.52,77977.0,59.6228,59.7075,59.5997,59.6844,77977.0
2019-08-29 12:30:00,77.53,77.73,77.52,77.59,132897.0,59.6921,59.8461,59.6844,59.7383,132897.0
2019-08-29 13:00:00,77.59,77.68,77.47,77.58,133531.0,59.7383,59.8076,59.6459,59.7306,133531.0
2019-08-29 13:30:00,77.58,77.69,77.55,77.6,184512.0,59.7306,59.8153,59.7075,59.746,184512.0
2019-08-29 14:00:00,77.6,77.68,77.58,77.62,124583.0,59.746,59.8076,59.7306,59.7614,124583.0
2019-08-29 14:30:00,77.61,77.67,77.54,77.6,136849.0,59.7537,59.7999,59.6998,59.746,136849.0
2019-08-29 15:00:00,77.61,77.63,77.5,77.53,120484.0,59.7537,59.7691,59.669,59.6921,120484.0
2019-08-29 15:30:00,77.55,77.8,77.51,77.74,581796.0,59.7075,59.9,59.6767,59.8538,581796.0
2019-08-30 09:30:00,77.68,78.0,77.28,77.44,261611.0,59.8076,60.054,59.4996,59.6228,261611.0
2019-08-30 10:00:00,77.42,77.65,77.36,77.62,184607.0,59.6074,59.7845,59.5612,59.7614,184607.0
2019-08-30 10:30:00,77.62,77.66,77.44,77.49,120590.0,59.7614,59.7922,59.6228,59.6613,120590.0
2019-08-30 11:00:00,77.48,77.53,77.14,77.15,129048.0,59.6536,59.6921,59.3918,59.3995,129048.0
2019-08-30 11:30:00,77.14,77.39,77.13,77.35,64677.0,59.3918,59.5843,59.3841,59.5535,64677.0
2019-08-30 12:00:00,77.34,77.5,77.31,77.5,59066.0,59.5458,59.669,59.5227,59.669,59066.0
2019-08-30 12:30:00,77.5,77.59,77.4,77.54,115510.0,59.669,59.7383,59.592,59.6998,115510.0
2019-08-30 13:00:00,77.53,77.55,77.42,77.46,62508.0,59.6921,59.7075,59.6074,59.6382,62508.0
2019-08-30 13:30:00,77.47,77.5,77.35,77.45,69060.0,59.6459,59.669,59.5535,59.6305,69060.0
2019-08-30 14:00:00,77.46,77.51,77.36,77.41,60223.0,59.6382,59.6767,59.5612,59.5997,60223.0
2019-08-30 14:30:00,77.41,77.5,77.34,77.47,101520.0,59.5997,59.669,59.5458,59.6459,101520.0
2019-08-30 15:00:00,77.46,77.61,77.37,77.61,137201.0,59.6382,59.7537,59.5689,59.7537,137201.0
2019-08-30 15:30:00,77.61,77.73,77.49,77.62,673417.0,59.7537,59.8461,59.6613,59.7614,673417.0
2019-09-03 09:30:00,77.62,77.89,77.51,77.73,189447.0,59.7614,59.9693,59.6767,59.8461,189447.0
2019-09-03 10:00:00,77.71,77.94,77.65,77.92,134844.0,59.8307,60.0078,59.7845,59.9924,134844.0
2019-09-03 10:30:00,77.89,78.39,77.89,78.33,164230.0,59.9693,60.3542,59.9693,60.308,164230.0
2019-09-03 11:00:00,78.33,78.43,78.26,78.42,157677.0,60.308,60.385,60.2541,60.3773,157677.0
2019-09-03 11:30:00,78.43,78.54,78.34,78.47,110218.0,60.385,60.4697,60.3157,60.4158,110218.0
2019-09-03 12:00:00,78.49,78.51,78.38,78.41,85917.0,60.4312,60.4466,60.3465,60.3696,85917.0
2019-09-03 12:30:00,78.4,78.42,78.28,78.36,87653.0,60.3619,60.3773,60.2695,60.3311,87653.0
2019-09-03 13:00:00,78.36,78.59,78.3,78.58,96502.0,60.3311,60.5082,60.2849,60.5005,96502.0
2019-09-03 13:30:00,78.59,78.71,78.51,78.52,107190.0,60.5082,60.6006,60.4466,60.4543,107190.0
2019-09-03 14:00:00,78.5,78.58,78.44,78.53,79559.0,60.4389,60.5005,60.3927,60.462,79559.0
2019-09-03 14:30:00,78.53,78.72,78.46,78.68,171985.0,60.462,60.6083,60.4081,60.5775,171985.0
2019-09-03 15:00:00,78.68,78.72,78.55,78.61,182035.0,60.5775,60.6083,60.4774,60.5236,182035.0
2019-09-03 15:30:00,78.61,78.86,78.57,78.81,435156.0,60.5236,60.7161,60.4928,60.6776,435156.0
2019-09-04 09:30:00,79.09,79.29,78.94,79.2,195994.0,60.8932,61.0472,60.7777,60.9779,195994.0
2019-09-04 10:00:00,79.17,79.2,78.97,79.0,124134.0,60.9548,60.9779,60.8008,60.8239,124134.0
2019-09-04 10:30:00,78.98,79.02,78.74,78.99,120499.0,60.8085,60.8393,60.6237,60.8162,120499.0
2019-09-04 11:00:00,79.02,79.13,78.83,79.03,90311.0,60.8393,60.924,60.693,60.847,90311.0
2019-09-04 11:30:00,79.02,79.16,78.86,79.16,99455.0,60.8393,60.9471,60.7161,60.9471,99455.0
2019-09-04 12:00:00,79.14,79.16,78.9,78.95,72537.0,60.9317,60.9471,60.7469,60.7854,72537.0
2019-09-04 12:30:00,78.94,79.0,78.77,78.87,113035.0,60.7777,60.8239,60.6468,60.7238,113035.0
2019-09-04 13:00:00,78.88,79.0,78.85,78.96,54438.0,60.7315,60.8239,60.7084,60.7931,54438.0
2019-09-04 13:30:00,78.96,79.06,78.94,79.03,74029.0,60.7931,60.8701,60.7777,60.847,74029.0
2019-09-04 14:00:00,79.03,79.1,78.89,79.09,57724.0,60.847,60.9009,60.7392,60.8932,57724.0
2019-09-04 14:30:00,79.08,79.14,79.04,79.11,72185.0,60.8855,60.9317,60.8547,60.9086,72185.0
2019-09-04 15:00:00,79.11,79.18,78.62,78.62,390876.0,60.9086,60.9625,60.5313,60.5313,390876.0
2019-09-04 15:30:00,78.63,79.27,78.63,79.15,398115.0,60.539,61.0318,60.539,60.9394,398115.0
2019-09-05 09:30:00,77.91,78.1,77.32,77.98,385095.0,60.6954,60.8435,60.2358,60.75,385095.0
2019-09-05 10:00:00,78.0,78.03,77.41,77.43,235533.0,60.7656,60.7889,60.3059,60.3215,235533.0
2019-09-05 10:30:00,77.44,77.66,77.2,77.38,260754.0,60.3293,60.5007,60.1423,60.2825,260754.0
2019-09-05 11:00:00,77.36,77.51,77.28,77.47,163794.0,60.267,60.3838,60.2046,60.3527,163794.0
2019-09-05 11:30:00,77.46,77.63,77.44,77.62,66021.0,60.3449,60.4773,60.3293,60.4695,66021.0
2019-09-05 12:00:00,77.61,77.79,77.6,77.77,135246.0,60.4617,60.602,60.4539,60.5864,135246.0
2019-09-05 12:30:00,77.76,77.77,77.62,77.74,58812.0,60.5786,60.5864,60.4695,60.563,58812.0
2019-09-05 13:00:00,77.75,77.8,77.7,77.72,89433.0,60.5708,60.6097,60.5318,60.5474,89433.0
2019-09-05 13:30:00,77.73,77.78,77.7,77.71,51995.0,60.5552,60.5942,60.5318,60.5396,51995.0
2019-09-05 14:00:00,77.71,77.72,77.44,77.5,95954.0,60.5396,60.5474,60.3293,60.376,95954.0
2019-09-05 14:30:00,77.5,77.58,77.43,77.43,189190.0,60.376,60.4384,60.3215,60.3215,189190.0
2019-09-05 15:00:00,77.43,77.52,77.39,77.44,158372.0,60.3215,60.3916,60.2903,60.3293,158372.0
2019-09-05 15:30:00,77.43,77.46,77.15,77.42,662748.0,60.3215,60.3449,60.1034,60.3137,662748.0
2019-09-06 09:30:00,77.65,77.75,77.38,77.69,162920.0,60.4929,60.5708,60.2825,60.5241,162920.0
2019-09-06 10:00:00,77.7,77.84,77.61,77.65,94113.0,60.5318,60.6409,60.4617,60.4929,94113.0
2019-09-06 10:30:00,77.67,77.75,77.56,77.65,78504.0,60.5085,60.5708,60.4228,60.4929,78504.0
2019-09-06 11:00:00,77.68,77.7,77.44,77.49,94121.0,60.5163,60.5318,60.3293,60.3682,94121.0
2019-09-06 11:30:00,77.5,77.57,77.43,77.43,73144.0,60.376,60.4306,60.3215,60.3215,73144.0
2019-09-06 12:00:00,77.42,77.5,77.27,77.29,107860.0,60.3137,60.376,60.1969,60.2124,107860.0
2019-09-06 12:30:00,77.29,77.34,76.89,76.97,206809.0,60.2124,60.2514,59.9008,59.9631,206809.0
2019-09-06 13:00:00,76.96,77.01,76.77,76.91,153663.0,59.9553,59.9943,59.8073,59.9164,153663.0
2019-09-06 13:30:00,76.92,76.92,76.55,76.6,176728.0,59.9242,59.9242,59.6359,59.6749,176728.0
2019-09-06 14:00:00,76.59,76.6,76.27,76.28,280997.0,59.6671,59.6749,59.4178,59.4256,280997.0
2019-09-06 14:30:00,76.29,76.55,76.28,76.45,230424.0,59.4334,59.6359,59.4256,59.558,230424.0
2019-09-06 15:00:00,76.44,76.58,76.33,76.42,293268.0,59.5502,59.6593,59.4645,59.5347,293268.0
2019-09-06 15:30:00,76.43,76.52,76.28,76.34,720167.0,59.5425,59.6126,59.4256,59.4723,720167.0
2019-09-09 09:30:00,76.37,76.67,76.05,76.58,344029.0,59.4957,59.7294,59.2464,59.6593,344029.0
2019-09-09 10:00:00,76.58,76.74,76.47,76.67,243665.0,59.6593,59.784,59.5736,59.7294,243665.0
2019-09-09 10:30:00,76.66,76.75,76.32,76.47,237576.0,59.7216,59.7917,59.4568,59.5736,237576.0
2019-09-09 11:00:00,76.48,76.67,76.43,76.64,180788.0,59.5814,59.7294,59.5425,59.7061,180788.0
2019-09-09 11:30:00,76.66,76.75,76.61,76.72,127186.0,59.7216,59.7917,59.6827,59.7684,127186.0
2019-09-09 12:00:00,76.73,76.78,76.55,76.57,124373.0,59.7762,59.8151,59.6359,59.6515,124373.0
2019-09-09 12:30:00,76.56,76.88,76.55,76.84,84380.0,59.6437,59.893,59.6359,59.8619,84380.0
2019-09-09 13:00:00,76.83,76.89,76.73,76.79,77874.0,59.8541,59.9008,59.7762,59.8229,77874.0
2019-09-09 13:30:00,76.79,76.85,76.68,76.76,110571.0,59.8229,59.8697,59.7372,59.7995,110571.0
2019-09-09 14:00:00,76.76,76.76,76.21,76.34,220449.0,59.7995,59.7995,59.3711,59.4723,220449.0
2019-09-09 14:30:00,76.33,76.56,76.33,76.51,130790.0,59.4645,59.6437,59.4645,59.6048,130790.0
2019-09-09 15:00:00,76.51,76.56,76.44,76.5,165088.0,59.6048,59.6437,59.5502,59.597,165088.0
2019-09-09 15:30:00,76.51,76.75,76.49,76.66,456783.0,59.6048,59.7917,59.5892,59.7216,456783.0
2019-09-10 09:30:00,76.42,77.08,76.36,76.95,184473.0,59.5347,60.0488,59.4879,59.9476,184473.0
2019-09-10 10:00:00,76.9,76.97,76.72,76.88,144438.0,59.9086,59.9631,59.7684,59.893,144438.0
2019-09-10 10:30:00,76.84,77.04,76.8,76.95,148453.0,59.8619,60.0177,59.8307,59.9476,148453.0
2019-09-10 11:00:00,76.96,77.04,76.82,76.82,94899.0,59.9553,60.0177,59.8463,59.8463,94899.0
2019-09-10 11:30:00,76.83,76.85,76.51,76.7,76908.0,59.8541,59.8697,59.6048,59.7528,76908.0
2019-09-10 12:00:00,76.69,76.92,76.67,76.82,137799.0,59.745,59.9242,59.7294,59.8463,137799.0
2019-09-10 12:30:00,76.82,76.95,76.8,76.94,80799.0,59.8463,59.9476,59.8307,59.9398,80799.0
2019-09-10 13:00:00,76.95,77.01,76.69,76.71,93100.0,59.9476,59.9943,59.745,59.7606,93100.0
2019-09-10 13:30:00,76.71,76.76,76.62,76.64,111745.0,59.7606,59.7995,59.6905,59.7061,111745.0
2019-09-10 14:00:00,76.65,76.69,76.45,76.54,392930.0,59.7138,59.745,59.558,59.6281,392930.0
2019-09-10 14:30:00,76.51,76.67,76.5,76.67,158420.0,59.6048,59.7294,59.597,59.7294,158420.0
2019-09-10 15:00:00,76.66,76.72,76.56,76.67,183088.0,59.7216,59.7684,59.6437,59.7294,183088.0
2019-09-10 15:30:00,76.67,77.04,76.63,77.04,453513.0,59.7294,60.0177,59.6983,60.0177,453513.0
2019-09-11 09:30:00,77.0,77.25,76.69,77.12,231152.0,59.9865,60.1813,59.745,60.08,231152.0
2019-09-11 10:00:00,77.13,77.5,77.04,77.5,120656.0,60.0878,60.376,60.0177,60.376,120656.0
2019-09-11 10:30:00,77.54,77.56,77.39,77.48,140051.0,60.4072,60.4228,60.2903,60.3605,140051.0
2019-09-11 11:00:00,77.46,77.69,77.46,77.67,110038.0,60.3449,60.5241,60.3449,60.5085,110038.0
2019-09-11 11:30:00,77.68,78.37,77.68,78.34,354692.0,60.5163,61.0538,60.5163,61.0304,354692.0
2019-09-11 12:00:00,78.33,78.35,78.11,78.19,134576.0,61.0226,61.0382,60.8513,60.9136,134576.0
2019-09-11 12:30:00,78.19,78.3,77.94,78.1,466244.0,60.9136,60.9993,60.7188,60.8435,466244.0
2019-09-11 13:00:00,78.09,78.15,77.95,77.98,63435.0,60.8357,60.8824,60.7266,60.75,63435.0
2019-09-11 13:30:00,77.99,78.18,77.91,78.08,588397.0,60.7578,60.9058,60.6954,60.8279,588397.0
2019-09-11 14:00:00,78.08,78.13,77.84,77.96,86378.0,60.8279,60.8668,60.6409,60.7344,86378.0
2019-09-11 14:30:00,77.96,78.08,77.85,78.07,201762.0,60.7344,60.8279,60.6487,60.8201,201762.0
2019-09-11 15:00:00,78.08,78.31,78.03,78.3,127452.0,60.8279,61.0071,60.7889,60.9993,127452.0
2019-09-11 15:30:00,78.3,78.43,78.14,78.43,541524.0,60.9993,61.1005,60.8746,61.1005,541524.0
2019-09-12 09:30:00,78.78,79.08,78.36,78.51,207401.0,61.3732,61.6069,61.046,61.1629,207401.0
2019-09-12 10:00:00,78.51,78.51,77.92,78.16,245283.0,61.1629,61.1629,60.7032,60.8902,245283.0
2019-09-12 10:30:00,78.15,78.42,78.01,78.28,136184.0,60.8824,61.0928,60.7733,60.9837,136184.0
2019-09-12 11:00:00,78.29,78.45,78.21,78.41,160648.0,60.9915,61.1161,60.9292,61.085,160648.0
2019-09-12 11:30:00,78.42,78.45,78.19,78.43,133871.0,61.0928,61.1161,60.9136,61.1005,133871.0
2019-09-12 12:00:00,78.43,78.43,78.14,78.2,220057.0,61.1005,61.1005,60.8746,60.9214,220057.0
2019-09-12 12:30:00,78.21,78.21,78.0,78.09,80658.0,60.9292,60.9292,60.7656,60.8357,80658.0
2019-09-12 13:00:00,78.09,78.24,78.05,78.18,88995.0,60.8357,60.9525,60.8045,60.9058,88995.0
2019-09-12 13:30:00,78.19,78.34,78.17,78.25,71561.0,60.9136,61.0304,60.898,60.9603,71561.0
2019-09-12 14:00:00,78.25,78.26,78.15,78.25,123649.0,60.9603,60.9681,60.8824,60.9603,123649.0
2019-09-12 14:30:00,78.26,78.46,78.22,78.46,77960.0,60.9681,61.1239,60.9369,61.1239,77960.0
2019-09-12 15:00:00,78.46,78.52,78.35,78.42,99212.0,61.1239,61.1707,61.0382,61.0928,99212.0
2019-09-12 15:30:00,78.43,78.6,78.42,78.55,439644.0,61.1005,61.233,61.0928,61.194,439644.0
2019-09-13 09:30:00,78.17,78.98,77.94,78.93,165036.0,60.898,61.529,60.7188,61.4901,165036.0
2019-09-13 10:00:00,78.92,79.0,78.61,78.63,156141.0,61.4823,61.5446,61.2408,61.2564,156141.0
2019-09-13 10:30:00,78.67,78.78,78.55,78.7,97654.0,61.2875,61.3732,61.194,61.3109,97654.0
2019-09-13 11:00:00,78.71,78.86,78.64,78.75,129350.0,61.3187,61.4355,61.2641,61.3498,129350.0
2019-09-13 11:30:00,78.76,78.77,78.48,78.5,71714.0,61.3576,61.3654,61.1395,61.1551,71714.0
2019-09-13 12:00:00,78.49,78.52,78.26,78.27,102343.0,61.1473,61.1707,60.9681,60.9759,102343.0
2019-09-13 12:30:00,78.26,78.45,78.23,78.37,78324.0,60.9681,61.1161,60.9447,61.0538,78324.0
2019-09-13 13:00:00,78.36,78.39,78.21,78.33,88732.0,61.046,61.0694,60.9292,61.0226,88732.0
2019-09-13 13:30:00,78.33,78.41,78.21,78.35,104080.0,61.0226,61.085,60.9292,61.0382,104080.0
2019-09-13 14:00:00,78.35,78.54,78.31,78.36,63397.0,61.0382,61.1862,61.0071,61.046,63397.0
2019-09-13 14:30:00,78.36,78.37,78.21,78.28,88916.0,61.046,61.0538,60.9292,60.9837,88916.0
2019-09-13 15:00:00,78.29,78.45,78.25,78.35,116428.0,60.9915,61.1161,60.9603,61.0382,116428.0
2019-09-13 15:30:00,78.36,78.53,78.33,78.51,471851.0,61.046,61.1785,61.0226,61.1629,471851.0
2019-09-16 09:30:00,78.54,78.54,78.15,78.37,123804.0,61.1862,61.1862,60.8824,61.0538,123804.0
2019-09-16 10:00:00,78.39,78.42,77.92,78.06,87519.0,61.0694,61.0928,60.7032,60.8123,87519.0
2019-09-16 10:30:00,78.08,78.28,77.95,78.24,80923.0,60.8279,60.9837,60.7266,60.9525,80923.0
2019-09-16 11:00:00,78.25,78.4,78.16,78.31,82298.0,60.9603,61.0772,60.8902,61.0071,82298.0
2019-09-16 11:30:00,78.34,78.55,78.26,78.46,119879.0,61.0304,61.194,60.9681,61.1239,119879.0
2019-09-16 12:00:00,78.47,78.61,78.44,78.46,124637.0,61.1317,61.2408,61.1083,61.1239,124637.0
2019-09-16 12:30:00,78.47,78.51,78.39,78.42,48578.0,61.1317,61.1629,61.0694,61.0928,48578.0
2019-09-16 13:00:00,78.42,78.61,78.39,78.57,52779.0,61.0928,61.2408,61.0694,61.2096,52779.0
2019-09-16 13:30:00,78.56,78.72,78.51,78.67,121190.0,61.2018,61.3265,61.1629,61.2875,121190.0
2019-09-16 14:00:00,78.66,78.73,78.56,78.56,63526.0,61.2797,61.3343,61.2018,61.2018,63526.0
2019-09-16 14:30:00,78.56,78.61,78.51,78.56,70732.0,61.2018,61.2408,61.1629,61.2018,70732.0
2019-09-16 15:00:00,78.55,78.6,78.47,78.56,132458.0,61.194,61.233,61.1317,61.2018,132458.0
2019-09-16 15:30:00,78.56,78.67,78.44,78.49,357275.0,61.2018,61.2875,61.1083,61.1473,357275.0
2019-09-17 09:30:00,78.89,79.28,78.74,79.2,269496.0,61.4589,61.7627,61.342,61.7004,269496.0
2019-09-17 10:00:00,79.2,79.28,79.09,79.19,126698.0,61.7004,61.7627,61.6147,61.6926,126698.0
2019-09-17 10:30:00,79.2,79.2,78.95,79.04,113407.0,61.7004,61.7004,61.5056,61.5758,113407.0
2019-09-17 11:00:00,79.04,79.39,79.01,79.33,266375.0,61.5758,61.8484,61.5524,61.8017,266375.0
2019-09-17 11:30:00,79.34,79.43,79.23,79.28,181865.0,61.8095,61.8796,61.7238,61.7627,181865.0
2019-09-17 12:00:00,79.29,79.29,79.1,79.15,141232.0,61.7705,61.7705,61.6225,61.6615,141232.0
2019-09-17 12:30:00,79.15,79.21,78.9,78.98,96938.0,61.6615,61.7082,61.4667,61.529,96938.0
2019-09-17 13:00:00,78.97,78.99,78.78,78.87,104086.0,61.5212,61.5368,61.3732,61.4433,104086.0
2019-09-17 13:30:00,78.87,79.03,78.83,78.98,99608.0,61.4433,61.568,61.4122,61.529,99608.0
2019-09-17 14:00:00,78.99,79.04,78.72,78.76,72824.0,61.5368,61.5758,61.3265,61.3576,72824.0
2019-09-17 14:30:00,78.76,78.86,78.72,78.73,91417.0,61.3576,61.4355,61.3265,61.3343,91417.0
2019-09-17 15:00:00,78.74,78.75,78.53,78.63,142185.0,61.342,61.3498,61.1785,61.2564,142185.0
2019-09-17 15:30:00,78.63,79.09,78.62,79.02,366688.0,61.2564,61.6147,61.2486,61.5602,366688.0
2019-09-18 09:30:00,79.39,79.95,79.34,79.94,377678.0,61.8484,62.2847,61.8095,62.2769,377678.0
2019-09-18 10:00:00,79.94,80.32,79.9,80.29,466399.0,62.2769,62.5729,62.2457,62.5496,466399.0
2019-09-18 10:30:00,80.29,80.29,80.12,80.25,201424.0,62.5496,62.5496,62.4171,62.5184,201424.0
2019-09-18 11:00:00,80.25,80.38,80.23,80.27,263277.0,62.5184,62.6197,62.5028,62.534,263277.0
2019-09-18 11:30:00,80.28,80.44,80.25,80.29,220076.0,62.5418,62.6664,62.5184,62.5496,220076.0
2019-09-18 12:00:00,80.28,80.29,80.16,80.24,167991.0,62.5418,62.5496,62.4483,62.5106,167991.0
2019-09-18 12:30:00,80.25,80.51,80.25,80.51,174291.0,62.5184,62.721,62.5184,62.721,174291.0
2019-09-18 13:00:00,80.51,80.51,80.18,80.24,239273.0,62.721,62.721,62.4639,62.5106,239273.0
2019-09-18 13:30:00,80.25,80.36,80.13,80.27,118894.0,62.5184,62.6041,62.4249,62.534,118894.0
2019-09-18 14:00:00,80.24,80.35,79.7,79.86,226404.0,62.5106,62.5963,62.0899,62.2146,226404.0
2019-09-18 14:30:00,79.88,80.06,79.52,80.01,174184.0,62.2302,62.3704,61.9497,62.3314,174184.0
2019-09-18 15:00:00,80.01,80.03,79.87,79.9,150631.0,62.3314,62.347,62.2224,62.2457,150631.0
2019-09-18 15:30:00,79.9,80.15,79.86,80.01,550983.0,62.2457,62.4405,62.2146,62.3314,550983.0
2019-09-19 09:30:00,80.35,80.39,80.05,80.07,152375.0,62.5963,62.6275,62.3626,62.3782,152375.0
2019-09-19 10:00:00,80.06,80.32,79.93,80.2,185511.0,62.3704,62.5729,62.2691,62.4795,185511.0
2019-09-19 10:30:00,80.23,80.29,79.98,80.03,126679.0,62.5028,62.5496,62.3081,62.347,126679.0
2019-09-19 11:00:00,80.04,80.2,79.97,80.18,101082.0,62.3548,62.4795,62.3003,62.4639,101082.0
2019-09-19 11:30:00,80.18,80.42,80.17,80.4,132472.0,62.4639,62.6508,62.4561,62.6353,132472.0
2019-09-19 12:00:00,80.4,80.49,80.35,80.43,150726.0,62.6353,62.7054,62.5963,62.6586,150726.0
2019-09-19 12:30:00,80.43,80.49,80.38,80.41,75823.0,62.6586,62.7054,62.6197,62.6431,75823.0
2019-09-19 13:00:00,80.42,80.55,80.41,80.51,113273.0,62.6508,62.7521,62.6431,62.721,113273.0
2019-09-19 13:30:00,80.52,80.65,80.46,80.64,103748.0,62.7288,62.83,62.682,62.8222,103748.0
2019-09-19 14:00:00,80.64,80.72,80.63,80.7,72880.0,62.8222,62.8846,62.8144,62.869,72880.0
2019-09-19 14:30:00,80.7,80.8,80.67,80.79,96867.0,62.869,62.9469,62.8456,62.9391,96867.0
2019-09-19 15:00:00,80.79,80.89,80.79,80.85,143773.0,62.9391,63.017,62.9391,62.9858,143773.0
2019-09-19 15:30:00,80.85,81.04,80.74,80.92,519894.0,62.9858,63.1339,62.9001,63.0404,519894.0
2019-09-20 09:30:00,81.24,81.24,80.47,80.66,1450593.0,63.2897,63.2897,62.6898,62.8378,1450593.0
2019-09-20 10:00:00,80.66,80.84,80.33,80.58,252337.0,62.8378,62.978,62.5807,62.7755,252337.0
2019-09-20 10:30:00,80.55,80.64,80.44,80.55,102324.0,62.7521,62.8222,62.6664,62.7521,102324.0
2019-09-20 11:00:00,80.55,80.92,80.47,80.91,133491.0,62.7521,63.0404,62.6898,63.0326,133491.0
2019-09-20 11:30:00,80.91,80.97,80.69,80.83,150078.0,63.0326,63.0793,62.8612,62.9703,150078.0
2019-09-20 12:00:00,80.84,80.94,80.81,80.9,107500.0,62.978,63.056,62.9547,63.0248,107500.0
2019-09-20 12:30:00,80.9,81.05,80.89,81.05,164024.0,63.0248,63.1416,63.017,63.1416,164024.0
2019-09-20 13:00:00,81.05,81.17,80.8,81.07,227417.0,63.1416,63.2351,62.9469,63.1572,227417.0
2019-09-20 13:30:00,81.09,81.13,80.93,81.04,186490.0,63.1728,63.204,63.0482,63.1339,186490.0
2019-09-20 14:00:00,81.03,81.07,80.81,80.85,127645.0,63.1261,63.1572,62.9547,62.9858,127645.0
2019-09-20 14:30:00,80.84,80.88,80.74,80.77,108283.0,62.978,63.0092,62.9001,62.9235,108283.0
2019-09-20 15:00:00,80.77,80.82,80.7,80.81,176304.0,62.9235,62.9625,62.869,62.9547,176304.0
2019-09-20 15:30:00,80.81,80.96,80.65,80.8,608536.0,62.9547,63.0715,62.83,62.9469,608536.0
2019-09-23 09:30:00,80.73,81.06,80.53,81.06,227500.0,62.8924,63.1494,62.7365,63.1494,227500.0
2019-09-23 10:00:00,81.05,81.16,80.95,81.15,114460.0,63.1416,63.2273,63.0637,63.2195,114460.0
2019-09-23 10:30:00,81.14,81.15,80.88,80.93,93846.0,63.2118,63.2195,63.0092,63.0482,93846.0
2019-09-23 11:00:00,80.93,81.06,80.88,80.96,81346.0,63.0482,63.1494,63.0092,63.0715,81346.0
2019-09-23 11:30:00,80.97,81.0,80.88,80.94,167967.0,63.0793,63.1027,63.0092,63.056,167967.0
2019-09-23 12:00:00,80.96,81.04,80.93,80.97,67744.0,63.0715,63.1339,63.0482,63.0793,67744.0
2019-09-23 12:30:00,80.98,81.11,80.97,81.09,87726.0,63.0871,63.1884,63.0793,63.1728,87726.0
2019-09-23 13:00:00,81.09,81.16,81.0,81.14,141398.0,63.1728,63.2273,63.1027,63.2118,141398.0
2019-09-23 13:30:00,81.13,81.17,80.96,80.96,158852.0,63.204,63.2351,63.0715,63.0715,158852.0
2019-09-23 14:00:00,80.97,81.01,80.7,80.73,253644.0,63.0793,63.1105,62.869,62.8924,253644.0
2019-09-23 14:30:00,80.73,80.92,80.72,80.85,165609.0,62.8924,63.0404,62.8846,62.9858,165609.0
2019-09-23 15:00:00,80.85,81.06,80.85,81.0,160988.0,62.9858,63.1494,62.9858,63.1027,160988.0
2019-09-23 15:30:00,81.0,81.1,80.84,80.85,372972.0,63.1027,63.1806,62.978,62.9858,372972.0
2019-09-24 09:30:00,80.88,81.0,80.63,80.75,294221.0,63.0092,63.1027,62.8144,62.9079,294221.0
2019-09-24 10:00:00,80.76,81.22,80.76,81.07,343568.0,62.9157,63.2741,62.9157,63.1572,343568.0
2019-09-24 10:30:00,81.08,81.43,81.05,81.18,264710.0,63.165,63.4377,63.1416,63.2429,264710.0
2019-09-24 11:00:00,81.15,81.27,81.07,81.1,157894.0,63.2195,63.313,63.1572,63.1806,157894.0
2019-09-24 11:30:00,81.09,81.16,80.89,80.97,127249.0,63.1728,63.2273,63.017,63.0793,127249.0
2019-09-24 12:00:00,80.97,81.07,80.71,80.71,155101.0,63.0793,63.1572,62.8768,62.8768,155101.0
2019-09-24 12:30:00,80.74,80.76,80.64,80.68,102149.0,62.9001,62.9157,62.8222,62.8534,102149.0
2019-09-24 13:00:00,80.67,80.78,80.61,80.69,83025.0,62.8456,62.9313,62.7989,62.8612,83025.0
2019-09-24 13:30:00,80.7,80.95,80.65,80.9,87079.0,62.869,63.0637,62.83,63.0248,87079.0
2019-09-24 14:00:00,80.9,81.12,80.86,80.97,99468.0,63.0248,63.1962,62.9936,63.0793,99468.0
2019-09-24 14:30:00,80.97,81.01,80.81,80.96,133252.0,63.0793,63.1105,62.9547,63.0715,133252.0
2019-09-24 15:00:00,80.96,81.02,80.83,80.86,141948.0,63.0715,63.1183,62.9703,62.9936,141948.0
2019-09-24 15:30:00,80.86,80.99,80.79,80.84,452300.0,62.9936,63.0949,62.9391,62.978,452300.0
2019-09-25 09:30:00,80.84,80.89,80.52,80.52,173981.0,62.978,63.017,62.7288,62.7288,173981.0
2019-09-25 10:00:00,80.51,80.62,80.16,80.35,369891.0,62.721,62.8067,62.4483,62.5963,369891.0
2019-09-25 10:30:00,80.35,80.37,80.05,80.07,169797.0,62.5963,62.6119,62.3626,62.3782,169797.0
2019-09-25 11:00:00,80.07,80.26,80.02,80.2,204374.0,62.3782,62.5262,62.3392,62.4795,204374.0
2019-09-25 11:30:00,80.2,80.31,80.0,80.18,158082.0,62.4795,62.5652,62.3236,62.4639,158082.0
2019-09-25 12:00:00,80.18,80.27,79.91,79.97,145613.0,62.4639,62.534,62.2535,62.3003,145613.0
2019-09-25 12:30:00,79.98,80.08,79.83,80.05,131906.0,62.3081,62.386,62.1912,62.3626,131906.0
2019-09-25 13:00:00,80.06,80.11,79.97,79.98,82435.0,62.3704,62.4093,62.3003,62.3081,82435.0
2019-09-25 13:30:00,79.99,80.12,79.96,80.08,83798.0,62.3159,62.4171,62.2925,62.386,83798.0
2019-09-25 14:00:00,80.08,80.18,80.07,80.14,75398.0,62.386,62.4639,62.3782,62.4327,75398.0
2019-09-25 14:30:00,80.14,80.19,80.04,80.16,92724.0,62.4327,62.4717,62.3548,62.4483,92724.0
2019-09-25 15:00:00,80.16,80.31,80.12,80.24,121096.0,62.4483,62.5652,62.4171,62.5106,121096.0
2019-09-25 15:30:00,80.23,80.41,80.2,80.39,430604.0,62.5028,62.6431,62.4795,62.6275,430604.0
2019-09-26 09:30:00,80.7,80.7,80.41,80.56,91015.0,62.869,62.869,62.6431,62.7599,91015.0
2019-09-26 10:00:00,80.58,80.82,80.54,80.54,151630.0,62.7755,62.9625,62.7443,62.7443,151630.0
2019-09-26 10:30:00,80.54,80.56,80.23,80.37,79765.0,62.7443,62.7599,62.5028,62.6119,79765.0
2019-09-26 11:00:00,80.36,80.39,80.18,80.39,70170.0,62.6041,62.6275,62.4639,62.6275,70170.0
2019-09-26 11:30:00,80.39,80.44,80.26,80.32,62327.0,62.6275,62.6664,62.5262,62.5729,62327.0
2019-09-26 12:00:00,80.34,80.49,80.26,80.44,71533.0,62.5885,62.7054,62.5262,62.6664,71533.0
2019-09-26 12:30:00,80.43,80.53,80.4,80.5,54848.0,62.6586,62.7365,62.6353,62.7132,54848.0
2019-09-26 13:00:00,80.5,80.57,80.45,80.56,54830.0,62.7132,62.7677,62.6742,62.7599,54830.0
2019-09-26 13:30:00,80.56,80.61,80.48,80.52,93182.0,62.7599,62.7989,62.6976,62.7288,93182.0
2019-09-26 14:00:00,80.54,80.81,80.52,80.77,73096.0,62.7443,62.9547,62.7288,62.9235,73096.0
2019-09-26 14:30:00,80.79,80.83,80.74,80.78,72049.0,62.9391,62.9703,62.9001,62.9313,72049.0
2019-09-26 15:00:00,80.79,80.99,80.77,80.98,161170.0,62.9391,63.0949,62.9235,63.0871,161170.0
2019-09-26 15:30:00,80.99,81.05,80.65,80.76,361266.0,63.0949,63.1416,62.83,62.9157,361266.0
2019-09-27 09:30:00,80.97,81.0,80.45,80.76,85824.0,63.0793,63.1027,62.6742,62.9157,85824.0
2019-09-27 10:00:00,80.77,80.92,80.62,80.89,156882.0,62.9235,63.0404,62.8067,63.017,156882.0
2019-09-27 10:30:00,80.89,80.95,80.69,80.89,155730.0,63.017,63.0637,62.8612,63.017,155730.0
2019-09-27 11:00:00,80.9,80.92,80.75,80.9,89575.0,63.0248,63.0404,62.9079,63.0248,89575.0
2019-09-27 11:30:00,80.91,80.94,80.68,80.68,85151.0,63.0326,63.056,62.8534,62.8534,85151.0
2019-09-27 12:00:00,80.68,80.7,80.53,80.58,80303.0,62.8534,62.869,62.7365,62.7755,80303.0
2019-09-27 12:30:00,80.58,80.63,80.5,80.56,69038.0,62.7755,62.8144,62.7132,62.7599,69038.0
2019-09-27 13:00:00,80.57,80.72,80.54,80.69,74770.0,62.7677,62.8846,62.7443,62.8612,74770.0
2019-09-27 13:30:00,80.7,80.8,80.66,80.67,66120.0,62.869,62.9469,62.8378,62.8456,66120.0
2019-09-27 14:00:00,80.67,80.67,80.49,80.61,67638.0,62.8456,62.8456,62.7054,62.7989,67638.0
2019-09-27 14:30:00,80.6,80.69,80.57,80.64,137961.0,62.7911,62.8612,62.7677,62.8222,137961.0
2019-09-27 15:00:00,80.65,80.75,80.58,80.65,117235.0,62.83,62.9079,62.7755,62.83,117235.0
2019-09-27 15:30:00,80.62,81.02,80.61,80.99,338132.0,62.8067,63.1183,62.7989,63.0949,338132.0
2019-09-30 09:30:00,81.03,81.39,81.01,81.22,170904.0,63.1261,63.4065,63.1105,63.2741,170904.0
2019-09-30 10:00:00,81.21,81.24,80.92,80.96,100238.0,63.2663,63.2897,63.0404,63.0715,100238.0
2019-09-30 10:30:00,80.98,81.09,80.88,80.95,74346.0,63.0871,63.1728,63.0092,63.0637,74346.0
2019-09-30 11:00:00,80.96,80.99,80.86,80.97,102956.0,63.0715,63.0949,62.9936,63.0793,102956.0
2019-09-30 11:30:00,80.96,81.01,80.87,80.99,105547.0,63.0715,63.1105,63.0014,63.0949,105547.0
2019-09-30 12:00:00,81.0,81.12,81.0,81.12,112547.0,63.1027,63.1962,63.1027,63.1962,112547.0
2019-09-30 12:30:00,81.13,81.14,81.0,81.06,94179.0,63.204,63.2118,63.1027,63.1494,94179.0
2019-09-30 13:00:00,81.06,81.16,81.04,81.12,68324.0,63.1494,63.2273,63.1339,63.1962,68324.0
2019-09-30 13:30:00,81.11,81.13,80.87,80.88,90463.0,63.1884,63.204,63.0014,63.0092,90463.0
2019-09-30 14:00:00,80.88,80.9,80.72,80.9,116156.0,63.0092,63.0248,62.8846,63.0248,116156.0
2019-09-30 14:30:00,80.91,80.99,80.86,80.9,78433.0,63.0326,63.0949,62.9936,63.0248,78433.0
2019-09-30 15:00:00,80.89,81.03,80.87,80.95,93982.0,63.017,63.1261,63.0014,63.0637,93982.0
2019-09-30 15:30:00,80.95,81.09,80.89,81.05,403349.0,63.0637,63.1728,63.017,63.1416,403349.0
2019-10-01 09:30:00,80.86,81.0,80.72,80.81,140368.0,62.9936,63.1027,62.8846,62.9547,140368.0
2019-10-01 10:00:00,80.79,80.97,80.65,80.89,110062.0,62.9391,63.0793,62.83,63.017,110062.0
2019-10-01 10:30:00,80.89,81.16,80.88,80.89,111174.0,63.017,63.2273,63.0092,63.017,111174.0
2019-10-01 11:00:00,80.85,80.9,80.71,80.87,129236.0,62.9858,63.0248,62.8768,63.0014,129236.0
2019-10-01 11:30:00,80.87,80.87,80.62,80.67,107538.0,63.0014,63.0014,62.8067,62.8456,107538.0
2019-10-01 12:00:00,80.68,80.74,80.55,80.72,120562.0,62.8534,62.9001,62.7521,62.8846,120562.0
2019-10-01 12:30:00,80.72,80.76,80.59,80.62,128578.0,62.8846,62.9157,62.7833,62.8067,128578.0
2019-10-01 13:00:00,80.62,80.69,80.57,80.67,129287.0,62.8067,62.8612,62.7677,62.8456,129287.0
2019-10-01 13:30:00,80.66,80.9,80.64,80.88,88602.0,62.8378,63.0248,62.8222,63.0092,88602.0
2019-10-01 14:00:00,80.88,80.97,80.79,80.92,105946.0,63.0092,63.0793,62.9391,63.0404,105946.0
2019-10-01 14:30:00,80.94,81.08,80.92,81.07,98469.0,63.056,63.165,63.0404,63.1572,98469.0
2019-10-01 15:00:00,81.07,81.14,80.97,81.13,202364.0,63.1572,63.2118,63.0793,63.204,202364.0
2019-10-01 15:30:00,81.13,81.26,81.07,81.21,472551.0,63.204,63.3052,63.1572,63.2663,472551.0
2019-10-02 09:30:00,80.99,81.18,80.76,80.95,195536.0,63.0949,63.2429,62.9157,63.0637,195536.0
2019-10-02 10:00:00,80.97,80.97,80.57,80.7,198442.0,63.0793,63.0793,62.7677,62.869,198442.0
2019-10-02 10:30:00,80.7,80.72,80.54,80.63,114313.0,62.869,62.8846,62.7443,62.8144,114313.0
2019-10-02 11:00:00,80.62,80.74,80.42,80.42,80797.0,62.8067,62.9001,62.6508,62.6508,80797.0
2019-10-02 11:30:00,80.42,80.47,80.12,80.45,125369.0,62.6508,62.6898,62.4171,62.6742,125369.0
2019-10-02 12:00:00,80.45,80.57,80.32,80.37,76224.0,62.6742,62.7677,62.5729,62.6119,76224.0
2019-10-02 12:30:00,80.38,80.4,80.01,80.14,157497.0,62.6197,62.6353,62.3314,62.4327,157497.0
2019-10-02 13:00:00,80.15,80.33,80.11,80.18,75704.0,62.4405,62.5807,62.4093,62.4639,75704.0
2019-10-02 13:30:00,80.19,80.21,80.06,80.14,89617.0,62.4717,62.4872,62.3704,62.4327,89617.0
2019-10-02 14:00:00,80.13,80.29,80.06,80.22,71782.0,62.4249,62.5496,62.3704,62.495,71782.0
2019-10-02 14:30:00,80.23,80.42,80.15,80.41,94059.0,62.5028,62.6508,62.4405,62.6431,94059.0
2019-10-02 15:00:00,80.41,80.47,80.23,80.24,177790.0,62.6431,62.6898,62.5028,62.5106,177790.0
2019-10-02 15:30:00,80.21,80.23,79.81,79.98,592668.0,62.4872,62.5028,62.1756,62.3081,592668.0
2019-10-03 09:30:00,80.01,80.04,79.59,79.66,180170.0,62.3314,62.3548,62.0042,62.0588,180170.0
2019-10-03 10:00:00,79.65,79.66,78.95,79.45,339584.0,62.051,62.0588,61.5056,61.8952,339584.0
2019-10-03 10:30:00,79.45,79.52,79.36,79.38,174636.0,61.8952,61.9497,61.8251,61.8406,174636.0
2019-10-03 11:00:00,79.36,79.43,79.23,79.35,124286.0,61.8251,61.8796,61.7238,61.8173,124286.0
2019-10-03 11:30:00,79.33,79.33,79.21,79.25,132768.0,61.8017,61.8017,61.7082,61.7394,132768.0
2019-10-03 12:00:00,79.24,79.29,79.08,79.19,84744.0,61.7316,61.7705,61.6069,61.6926,84744.0
2019-10-03 12:30:00,79.19,79.54,79.14,79.5,134660.0,61.6926,61.9653,61.6537,61.9341,134660.0
2019-10-03 13:00:00,79.5,79.53,79.32,79.33,160891.0,61.9341,61.9575,61.7939,61.8017,160891.0
2019-10-03 13:30:00,79.34,79.38,79.23,79.36,106614.0,61.8095,61.8406,61.7238,61.8251,106614.0
2019-10-03 14:00:00,79.36,79.45,79.35,79.42,62404.0,61.8251,61.8952,61.8173,61.8718,62404.0
2019-10-03 14:30:00,79.41,79.42,79.22,79.31,85645.0,61.864,61.8718,61.716,61.7861,85645.0
2019-10-03 15:00:00,79.31,79.37,79.24,79.28,99203.0,61.7861,61.8328,61.7316,61.7627,99203.0
2019-10-03 15:30:00,79.28,79.63,79.24,79.62,534847.0,61.7627,62.0354,61.7316,62.0276,534847.0
2019-10-04 09:30:00,79.79,81.76,79.73,81.39,954331.0,62.16,63.6948,62.1133,63.4065,954331.0
2019-10-04 10:00:00,81.39,81.47,80.5,80.63,338790.0,63.4065,63.4688,62.7132,62.8144,338790.0
2019-10-04 10:30:00,80.61,80.65,80.31,80.53,105922.0,62.7989,62.83,62.5652,62.7365,105922.0
2019-10-04 11:00:00,80.5,80.86,80.49,80.85,77540.0,62.7132,62.9936,62.7054,62.9858,77540.0
2019-10-04 11:30:00,80.86,80.91,80.72,80.76,179886.0,62.9936,63.0326,62.8846,62.9157,179886.0
2019-10-04 12:00:00,80.77,80.81,80.7,80.79,171478.0,62.9235,62.9547,62.869,62.9391,171478.0
2019-10-04 12:30:00,80.79,81.21,80.77,81.2,451501.0,62.9391,63.2663,62.9235,63.2585,451501.0
2019-10-04 13:00:00,81.21,81.25,80.78,80.8,257633.0,63.2663,63.2975,62.9313,62.9469,257633.0
2019-10-04 13:30:00,80.81,81.19,80.81,81.13,71012.0,62.9547,63.2507,62.9547,63.204,71012.0
2019-10-04 14:00:00,81.16,81.34,81.12,81.26,77006.0,63.2273,63.3676,63.1962,63.3052,77006.0
2019-10-04 14:30:00,81.27,81.4,81.24,81.38,78456.0,63.313,63.4143,63.2897,63.3987,78456.0
2019-10-04 15:00:00,81.4,81.47,81.31,81.4,106763.0,63.4143,63.4688,63.3442,63.4143,106763.0
2019-10-04 15:30:00,81.4,81.74,81.39,81.69,634235.0,63.4143,63.6792,63.4065,63.6402,634235.0
2019-10-07 09:30:00,81.51,81.6,80.97,81.02,195790.0,63.5,63.5701,63.0793,63.1183,195790.0
2019-10-07 10:00:00,81.04,81.31,80.98,81.19,143280.0,63.1339,63.3442,63.0871,63.2507,143280.0
2019-10-07 10:30:00,81.18,81.2,80.88,81.04,155597.0,63.2429,63.2585,63.0092,63.1339,155597.0
2019-10-07 11:00:00,81.03,81.22,80.99,81.21,104245.0,63.1261,63.2741,63.0949,63.2663,104245.0
2019-10-07 11:30:00,81.2,81.41,81.17,81.38,78456.0,63.2585,63.4221,63.2351,63.3987,78456.0
2019-10-07 12:00:00,81.37,81.44,81.27,81.29,77600.0,63.3909,63.4455,63.313,63.3286,77600.0
2019-10-07 12:30:00,81.28,81.43,81.25,81.4,77370.0,63.3208,63.4377,63.2975,63.4143,77370.0
2019-10-07 13:00:00,81.41,81.5,81.36,81.46,153062.0,63.4221,63.4922,63.3831,63.4611,153062.0
2019-10-07 13:30:00,81.45,81.62,81.45,81.56,76539.0,63.4533,63.5857,63.4533,63.539,76539.0
2019-10-07 14:00:00,81.55,81.57,81.38,81.43,60792.0,63.5312,63.5467,63.3987,63.4377,60792.0
2019-10-07 14:30:00,81.42,81.43,81.23,81.27,118411.0,63.4299,63.4377,63.2819,63.313,118411.0
2019-10-07 15:00:00,81.26,81.42,81.23,81.42,107235.0,63.3052,63.4299,63.2819,63.4299,107235.0
2019-10-07 15:30:00,81.41,81.41,81.11,81.16,367985.0,63.4221,63.4221,63.1884,63.2273,367985.0
2019-10-08 09:30:00,81.06,81.17,80.77,80.81,153933.0,63.1494,63.2351,62.9235,62.9547,153933.0
2019-10-08 10:00:00,80.8,80.88,80.45,80.69,172428.0,62.9469,63.0092,62.6742,62.8612,172428.0
2019-10-08 10:30:00,80.69,80.88,80.54,80.86,141982.0,62.8612,63.0092,62.7443,62.9936,141982.0
2019-10-08 11:00:00,80.85,80.96,80.71,80.72,161385.0,62.9858,63.0715,62.8768,62.8846,161385.0
2019-10-08 11:30:00,80.72,80.9,80.6,80.88,115723.0,62.8846,63.0248,62.7911,63.0092,115723.0
2019-10-08 12:00:00,80.87,81.07,80.82,81.04,81888.0,63.0014,63.1572,62.9625,63.1339,81888.0
2019-10-08 12:30:00,81.04,81.15,81.01,81.06,96230.0,63.1339,63.2195,63.1105,63.1494,96230.0
2019-10-08 13:00:00,81.07,81.17,81.04,81.11,84727.0,63.1572,63.2351,63.1339,63.1884,84727.0
2019-10-08 13:30:00,81.12,81.23,81.12,81.19,67477.0,63.1962,63.2819,63.1962,63.2507,67477.0
2019-10-08 14:00:00,81.19,81.21,81.02,81.03,61904.0,63.2507,63.2663,63.1183,63.1261,61904.0
2019-10-08 14:30:00,81.03,81.23,80.73,80.89,206618.0,63.1261,63.2819,62.8924,63.017,206618.0
2019-10-08 15:00:00,80.89,81.01,80.72,80.89,151690.0,63.017,63.1105,62.8846,63.017,151690.0
2019-10-08 15:30:00,80.9,80.96,80.68,80.72,375574.0,63.0248,63.0715,62.8534,62.8846,375574.0
2019-10-09 09:30:00,80.94,81.39,80.8,81.32,155375.0,63.056,63.4065,62.9469,63.352,155375.0
2019-10-09 10:00:00,81.34,81.39,81.07,81.25,187210.0,63.3676,63.4065,63.1572,63.2975,187210.0
2019-10-09 10:30:00,81.27,81.28,81.12,81.2,158807.0,63.313,63.3208,63.1962,63.2585,158807.0
2019-10-09 11:00:00,81.21,81.24,81.08,81.15,84064.0,63.2663,63.2897,63.165,63.2195,84064.0
2019-10-09 11:30:00,81.15,81.16,81.01,81.09,57337.0,63.2195,63.2273,63.1105,63.1728,57337.0
2019-10-09 12:00:00,81.08,81.22,81.05,81.21,140322.0,63.165,63.2741,63.1416,63.2663,140322.0
2019-10-09 12:30:00,81.2,81.32,81.12,81.29,84144.0,63.2585,63.352,63.1962,63.3286,84144.0
2019-10-09 13:00:00,81.29,81.56,81.29,81.55,94589.0,63.3286,63.539,63.3286,63.5312,94589.0
2019-10-09 13:30:00,81.55,81.64,81.47,81.59,82708.0,63.5312,63.6013,63.4688,63.5623,82708.0
2019-10-09 14:00:00,81.58,81.61,81.41,81.47,180838.0,63.5545,63.5779,63.4221,63.4688,180838.0
2019-10-09 14:30:00,81.47,81.55,81.43,81.5,209515.0,63.4688,63.5312,63.4377,63.4922,209515.0
2019-10-09 15:00:00,81.5,81.55,81.44,81.52,165459.0,63.4922,63.5312,63.4455,63.5078,165459.0
2019-10-09 15:30:00,81.52,81.63,81.29,81.34,461121.0,63.5078,63.5935,63.3286,63.3676,461121.0
2019-10-10 09:30:00,81.13,81.4,80.45,81.06,213782.0,63.204,63.4143,62.6742,63.1494,213782.0
2019-10-10 10:00:00,81.06,81.33,81.0,81.27,111047.0,63.1494,63.3598,63.1027,63.313,111047.0
2019-10-10 10:30:00,81.26,81.34,81.17,81.3,105285.0,63.3052,63.3676,63.2351,63.3364,105285.0
2019-10-10 11:00:00,81.3,81.32,81.22,81.3,121709.0,63.3364,63.352,63.2741,63.3364,121709.0
2019-10-10 11:30:00,81.29,81.32,81.21,81.27,69002.0,63.3286,63.352,63.2663,63.313,69002.0
2019-10-10 12:00:00,81.29,81.41,81.26,81.28,143425.0,63.3286,63.4221,63.3052,63.3208,143425.0
2019-10-10 12:30:00,81.28,81.4,81.24,81.34,117387.0,63.3208,63.4143,63.2897,63.3676,117387.0
2019-10-10 13:00:00,81.33,81.38,81.29,81.31,136945.0,63.3598,63.3987,63.3286,63.3442,136945.0
2019-10-10 13:30:00,81.32,81.41,81.3,81.35,381409.0,63.352,63.4221,63.3364,63.3754,381409.0
2019-10-10 14:00:00,81.34,81.54,81.27,81.52,167643.0,63.3676,63.5234,63.313,63.5078,167643.0
2019-10-10 14:30:00,81.49,81.63,81.49,81.59,113838.0,63.4844,63.5935,63.4844,63.5623,113838.0
2019-10-10 15:00:00,81.59,81.76,81.59,81.75,151715.0,63.5623,63.6948,63.5623,63.687,151715.0
2019-10-10 15:30:00,81.75,81.84,81.59,81.8,643406.0,63.687,63.7571,63.5623,63.7259,643406.0
2019-10-11 09:30:00,81.98,81.98,81.35,81.5,143340.0,63.8662,63.8662,63.3754,63.4922,143340.0
2019-10-11 10:00:00,81.51,81.65,81.41,81.64,208118.0,63.5,63.6091,63.4221,63.6013,208118.0
2019-10-11 10:30:00,81.64,81.79,81.54,81.78,105751.0,63.6013,63.7181,63.5234,63.7103,105751.0
2019-10-11 11:00:00,81.78,82.16,81.77,82.08,139221.0,63.7103,64.0064,63.7026,63.9441,139221.0
2019-10-11 11:30:00,82.1,82.2,82.05,82.2,116016.0,63.9596,64.0375,63.9207,64.0375,116016.0
2019-10-11 12:00:00,82.21,82.31,82.13,82.3,106880.0,64.0453,64.1232,63.983,64.1155,106880.0
2019-10-11 12:30:00,82.31,82.33,82.16,82.31,106662.0,64.1232,64.1388,64.0064,64.1232,106662.0
2019-10-11 13:00:00,82.31,82.37,82.18,82.23,117257.0,64.1232,64.17,64.022,64.0609,117257.0
2019-10-11 13:30:00,82.25,82.39,82.22,82.32,99787.0,64.0765,64.1856,64.0531,64.131,99787.0
2019-10-11 14:00:00,82.31,82.32,82.09,82.09,164649.0,64.1232,64.131,63.9519,63.9519,164649.0
2019-10-11 14:30:00,82.08,82.36,82.05,82.36,172378.0,63.9441,64.1622,63.9207,64.1622,172378.0
2019-10-11 15:00:00,82.36,82.59,82.33,82.45,243890.0,64.1622,64.3414,64.1388,64.2323,243890.0
2019-10-11 15:30:00,82.45,82.54,81.9,81.9,573392.0,64.2323,64.3024,63.8038,63.8038,573392.0
2019-10-14 09:30:00,82.09,82.19,81.6,81.95,202012.0,63.9519,64.0298,63.5701,63.8428,202012.0
2019-10-14 10:00:00,81.96,82.09,81.82,81.87,222939.0,63.8506,63.9519,63.7415,63.7805,222939.0
2019-10-14 10:30:00,81.87,81.92,81.81,81.87,146369.0,63.7805,63.8194,63.7337,63.7805,146369.0
2019-10-14 11:00:00,81.87,81.9,81.7,81.75,187980.0,63.7805,63.8038,63.648,63.687,187980.0
2019-10-14 11:30:00,81.74,81.79,81.51,81.51,95199.0,63.6792,63.7181,63.5,63.5,95199.0
2019-10-14 12:00:00,81.5,81.53,81.2,81.26,97690.0,63.4922,63.5156,63.2585,63.3052,97690.0
2019-10-14 12:30:00,81.26,81.41,81.11,81.13,81424.0,63.3052,63.4221,63.1884,63.204,81424.0
2019-10-14 13:00:00,81.13,81.28,81.1,81.2,79829.0,63.204,63.3208,63.1806,63.2585,79829.0
2019-10-14 13:30:00,81.19,81.41,81.07,81.38,78207.0,63.2507,63.4221,63.1572,63.3987,78207.0
2019-10-14 14:00:00,81.39,81.42,81.3,81.38,54943.0,63.4065,63.4299,63.3364,63.3987,54943.0
2019-10-14 14:30:00,81.38,81.38,81.22,81.22,84007.0,63.3987,63.3987,63.2741,63.2741,84007.0
2019-10-14 15:00:00,81.22,81.39,81.2,81.34,97774.0,63.2741,63.4065,63.2585,63.3676,97774.0
2019-10-14 15:30:00,81.36,81.36,81.21,81.23,382604.0,63.3831,63.3831,63.2663,63.2819,382604.0
2019-10-15 09:30:00,81.3,81.55,81.14,81.42,120572.0,63.3364,63.5312,63.2118,63.4299,120572.0
2019-10-15 10:00:00,81.43,81.43,81.05,81.13,135864.0,63.4377,63.4377,63.1416,63.204,135864.0
2019-10-15 10:30:00,81.11,81.31,80.95,81.28,125641.0,63.1884,63.3442,63.0637,63.3208,125641.0
2019-10-15 11:00:00,81.29,81.41,81.24,81.39,100782.0,63.3286,63.4221,63.2897,63.4065,100782.0
2019-10-15 11:30:00,81.37,81.37,81.23,81.31,108998.0,63.3909,63.3909,63.2819,63.3442,108998.0
2019-10-15 12:00:00,81.29,81.35,81.21,81.32,172474.0,63.3286,63.3754,63.2663,63.352,172474.0
2019-10-15 12:30:00,81.3,81.38,81.28,81.35,62083.0,63.3364,63.3987,63.3208,63.3754,62083.0
2019-10-15 13:00:00,81.35,81.37,81.06,81.09,122930.0,63.3754,63.3909,63.1494,63.1728,122930.0
2019-10-15 13:30:00,81.09,81.14,80.99,81.0,74136.0,63.1728,63.2118,63.0949,63.1027,74136.0
2019-10-15 14:00:00,81.0,81.25,81.0,81.24,65247.0,63.1027,63.2975,63.1027,63.2897,65247.0
2019-10-15 14:30:00,81.23,81.29,81.21,81.28,81336.0,63.2819,63.3286,63.2663,63.3208,81336.0
2019-10-15 15:00:00,81.27,81.46,81.26,81.46,133712.0,63.313,63.4611,63.3052,63.4611,133712.0
2019-10-15 15:30:00,81.47,81.48,81.26,81.36,386303.0,63.4688,63.4766,63.3052,63.3831,386303.0
2019-10-16 09:30:00,81.29,81.6,81.02,81.59,116811.0,63.3286,63.5701,63.1183,63.5623,116811.0
2019-10-16 10:00:00,81.58,81.77,81.35,81.41,100538.0,63.5545,63.7026,63.3754,63.4221,100538.0
2019-10-16 10:30:00,81.38,81.52,81.33,81.48,54146.0,63.3987,63.5078,63.3598,63.4766,54146.0
2019-10-16 11:00:00,81.5,81.55,81.38,81.43,49868.0,63.4922,63.5312,63.3987,63.4377,49868.0
2019-10-16 11:30:00,81.44,81.48,81.37,81.42,44177.0,63.4455,63.4766,63.3909,63.4299,44177.0
2019-10-16 12:00:00,81.42,81.62,81.4,81.62,77057.0,63.4299,63.5857,63.4143,63.5857,77057.0
2019-10-16 12:30:00,81.63,81.73,81.6,81.68,49100.0,63.5935,63.6714,63.5701,63.6324,49100.0
2019-10-16 13:00:00,81.69,81.71,81.59,81.62,37263.0,63.6402,63.6558,63.5623,63.5857,37263.0
2019-10-16 13:30:00,81.63,81.65,81.51,81.57,57938.0,63.5935,63.6091,63.5,63.5467,57938.0
2019-10-16 14:00:00,81.57,81.66,81.56,81.59,58164.0,63.5467,63.6169,63.539,63.5623,58164.0
2019-10-16 14:30:00,81.59,81.76,81.59,81.75,72492.0,63.5623,63.6948,63.5623,63.687,72492.0
2019-10-16 15:00:00,81.75,81.75,81.62,81.68,95280.0,63.687,63.687,63.5857,63.6324,95280.0
2019-10-16 15:30:00,81.68,81.89,81.58,81.81,466792.0,63.6324,63.796,63.5545,63.7337,466792.0
2019-10-17 09:30:00,81.86,82.21,81.66,82.19,151041.0,63.7727,64.0453,63.6169,64.0298,151041.0
2019-10-17 10:00:00,82.19,82.29,82.06,82.15,78581.0,64.0298,64.1077,63.9285,63.9986,78581.0
2019-10-17 10:30:00,82.15,82.27,81.92,81.92,104951.0,63.9986,64.0921,63.8194,63.8194,104951.0
2019-10-17 11:00:00,81.93,81.96,81.84,81.96,76165.0,63.8272,63.8506,63.7571,63.8506,76165.0
2019-10-17 11:30:00,81.96,82.09,81.93,82.09,95440.0,63.8506,63.9519,63.8272,63.9519,95440.0
2019-10-17 12:00:00,82.08,82.25,82.04,82.22,57557.0,63.9441,64.0765,63.9129,64.0531,57557.0
2019-10-17 12:30:00,82.22,82.52,82.22,82.47,137965.0,64.0531,64.2868,64.0531,64.2479,137965.0
2019-10-17 13:00:00,82.46,82.48,82.25,82.25,55299.0,64.2401,64.2557,64.0765,64.0765,55299.0
2019-10-17 13:30:00,82.26,82.34,82.17,82.33,82870.0,64.0843,64.1466,64.0142,64.1388,82870.0
2019-10-17 14:00:00,82.33,82.5,82.3,82.37,88281.0,64.1388,64.2713,64.1155,64.17,88281.0
2019-10-17 14:30:00,82.36,82.48,82.32,82.47,74940.0,64.1622,64.2557,64.131,64.2479,74940.0
2019-10-17 15:00:00,82.47,82.64,82.46,82.64,136821.0,64.2479,64.3803,64.2401,64.3803,136821.0
2019-10-17 15:30:00,82.64,82.68,82.38,82.38,361560.0,64.3803,64.4115,64.1778,64.1778,361560.0
2019-10-18 09:30:00,82.06,82.17,81.77,81.81,621802.0,63.9285,64.0142,63.7026,63.7337,621802.0
2019-10-18 10:00:00,81.81,81.98,81.72,81.89,161988.0,63.7337,63.8662,63.6636,63.796,161988.0
2019-10-18 10:30:00,81.88,81.94,81.77,81.82,95402.0,63.7883,63.835,63.7026,63.7415,95402.0
2019-10-18 11:00:00,81.82,82.16,81.8,82.03,88856.0,63.7415,64.0064,63.7259,63.9051,88856.0
2019-10-18 11:30:00,82.02,82.1,81.96,82.02,160265.0,63.8973,63.9596,63.8506,63.8973,160265.0
2019-10-18 12:00:00,82.01,82.05,81.96,82.02,80244.0,63.8895,63.9207,63.8506,63.8973,80244.0
2019-10-18 12:30:00,82.01,82.11,81.97,82.01,56106.0,63.8895,63.9674,63.8584,63.8895,56106.0
2019-10-18 13:00:00,82.01,82.13,81.99,82.11,70965.0,63.8895,63.983,63.8739,63.9674,70965.0
2019-10-18 13:30:00,82.12,82.23,82.1,82.18,68200.0,63.9752,64.0609,63.9596,64.022,68200.0
2019-10-18 14:00:00,82.17,82.26,82.13,82.22,92310.0,64.0142,64.0843,63.983,64.0531,92310.0
2019-10-18 14:30:00,82.22,82.23,82.08,82.1,107848.0,64.0531,64.0609,63.9441,63.9596,107848.0
2019-10-18 15:00:00,82.09,82.34,82.09,82.29,121797.0,63.9519,64.1466,63.9519,64.1077,121797.0
2019-10-18 15:30:00,82.29,82.44,82.13,82.14,425225.0,64.1077,64.2245,63.983,63.9908,425225.0
2019-10-21 09:30:00,82.27,82.35,81.95,81.98,122122.0,64.0921,64.1544,63.8428,63.8662,122122.0
2019-10-21 10:00:00,81.97,82.09,81.86,82.06,89339.0,63.8584,63.9519,63.7727,63.9285,89339.0
2019-10-21 10:30:00,82.06,82.31,82.01,82.31,83216.0,63.9285,64.1232,63.8895,64.1232,83216.0
2019-10-21 11:00:00,82.31,82.37,82.15,82.17,63964.0,64.1232,64.17,63.9986,64.0142,63964.0
2019-10-21 11:30:00,82.18,82.22,82.13,82.16,76586.0,64.022,64.0531,63.983,64.0064,76586.0
2019-10-21 12:00:00,82.15,82.21,82.04,82.21,83409.0,63.9986,64.0453,63.9129,64.0453,83409.0
2019-10-21 12:30:00,82.2,82.33,82.18,82.31,56312.0,64.0375,64.1388,64.022,64.1232,56312.0
2019-10-21 13:00:00,82.31,82.34,82.11,82.17,58333.0,64.1232,64.1466,63.9674,64.0142,58333.0
2019-10-21 13:30:00,82.16,82.18,82.05,82.11,91390.0,64.0064,64.022,63.9207,63.9674,91390.0
2019-10-21 14:00:00,82.11,82.3,82.1,82.24,88067.0,63.9674,64.1155,63.9596,64.0687,88067.0
2019-10-21 14:30:00,82.25,82.31,82.15,82.18,78636.0,64.0765,64.1232,63.9986,64.022,78636.0
2019-10-21 15:00:00,82.19,82.34,82.17,82.28,72544.0,64.0298,64.1466,64.0142,64.0999,72544.0
2019-10-21 15:30:00,82.27,82.47,82.26,82.42,226472.0,64.0921,64.2479,64.0843,64.2089,226472.0
2019-10-22 09:30:00,82.58,82.75,82.33,82.65,217601.0,64.3336,64.466,64.1388,64.3881,217601.0
2019-10-22 10:00:00,82.64,82.85,82.62,82.72,211360.0,64.3803,64.5439,64.3647,64.4427,211360.0
2019-10-22 10:30:00,82.73,82.82,82.65,82.68,94830.0,64.4504,64.5206,64.3881,64.4115,94830.0
2019-10-22 11:00:00,82.68,82.96,82.65,82.96,177783.0,64.4115,64.6296,64.3881,64.6296,177783.0
2019-10-22 11:30:00,82.95,82.98,82.74,82.85,83189.0,64.6218,64.6452,64.4582,64.5439,83189.0
2019-10-22 12:00:00,82.84,82.98,82.76,82.96,64424.0,64.5361,64.6452,64.4738,64.6296,64424.0
2019-10-22 12:30:00,82.95,83.07,82.87,83.04,82816.0,64.6218,64.7153,64.5595,64.6919,82816.0
2019-10-22 13:00:00,83.02,83.21,83.0,83.21,98982.0,64.6764,64.8244,64.6608,64.8244,98982.0
2019-10-22 13:30:00,83.2,83.23,82.92,82.93,76510.0,64.8166,64.84,64.5985,64.6063,76510.0
2019-10-22 14:00:00,82.93,82.96,82.73,82.84,103801.0,64.6063,64.6296,64.4504,64.5361,103801.0
2019-10-22 14:30:00,82.84,82.87,82.65,82.69,99644.0,64.5361,64.5595,64.3881,64.4193,99644.0
2019-10-22 15:00:00,82.69,82.9,82.66,82.87,104782.0,64.4193,64.5829,64.3959,64.5595,104782.0
2019-10-22 15:30:00,82.88,82.94,82.69,82.82,388896.0,64.5673,64.614,64.4193,64.5206,388896.0
2019-10-23 09:30:00,82.82,83.0,82.65,82.94,157265.0,64.5206,64.6608,64.3881,64.614,157265.0
2019-10-23 10:00:00,82.96,83.19,82.91,83.06,145219.0,64.6296,64.8088,64.5907,64.7075,145219.0
2019-10-23 10:30:00,83.04,83.13,82.95,82.98,176258.0,64.6919,64.7621,64.6218,64.6452,176258.0
2019-10-23 11:00:00,83.01,83.04,82.76,82.77,131984.0,64.6686,64.6919,64.4738,64.4816,131984.0
2019-10-23 11:30:00,82.77,82.95,82.77,82.91,45912.0,64.4816,64.6218,64.4816,64.5907,45912.0
2019-10-23 12:00:00,82.92,82.94,82.82,82.87,47673.0,64.5985,64.614,64.5206,64.5595,47673.0
2019-10-23 12:30:00,82.87,82.89,82.7,82.7,99491.0,64.5595,64.5751,64.4271,64.4271,99491.0
2019-10-23 13:00:00,82.72,82.72,82.49,82.66,163990.0,64.4427,64.4427,64.2635,64.3959,163990.0
2019-10-23 13:30:00,82.66,82.72,82.59,82.66,47612.0,64.3959,64.4427,64.3414,64.3959,47612.0
2019-10-23 14:00:00,82.66,82.7,82.37,82.38,148497.0,64.3959,64.4271,64.17,64.1778,148497.0
2019-10-23 14:30:00,82.38,82.49,82.32,82.37,110996.0,64.1778,64.2635,64.131,64.17,110996.0
2019-10-23 15:00:00,82.37,82.42,82.21,82.4,210093.0,64.17,64.2089,64.0453,64.1934,210093.0
2019-10-23 15:30:00,82.4,82.74,82.14,82.71,530783.0,64.1934,64.4582,63.9908,64.4349,530783.0
2019-10-24 09:30:00,82.71,82.88,82.55,82.73,104053.0,64.4349,64.5673,64.3102,64.4504,104053.0
2019-10-24 10:00:00,82.75,83.07,82.73,83.0,120458.0,64.466,64.7153,64.4504,64.6608,120458.0
2019-10-24 10:30:00,82.99,83.04,82.91,82.96,64057.0,64.653,64.6919,64.5907,64.6296,64057.0
2019-10-24 11:00:00,82.96,83.01,82.92,82.98,60073.0,64.6296,64.6686,64.5985,64.6452,60073.0
2019-10-24 11:30:00,82.99,83.13,82.95,82.98,90142.0,64.653,64.7621,64.6218,64.6452,90142.0
2019-10-24 12:00:00,82.98,83.02,82.88,82.94,82162.0,64.6452,64.6764,64.5673,64.614,82162.0
2019-10-24 12:30:00,82.94,83.06,82.87,82.92,316410.0,64.614,64.7075,64.5595,64.5985,316410.0
2019-10-24 13:00:00,82.92,82.95,82.86,82.94,61613.0,64.5985,64.6218,64.5517,64.614,61613.0
2019-10-24 13:30:00,82.93,82.95,82.69,82.78,111873.0,64.6063,64.6218,64.4193,64.4894,111873.0
2019-10-24 14:00:00,82.79,82.85,82.74,82.75,54568.0,64.4972,64.5439,64.4582,64.466,54568.0
2019-10-24 14:30:00,82.74,82.89,82.73,82.88,65490.0,64.4582,64.5751,64.4504,64.5673,65490.0
2019-10-24 15:00:00,82.88,82.92,82.81,82.84,82502.0,64.5673,64.5985,64.5128,64.5361,82502.0
2019-10-24 15:30:00,82.85,82.87,82.73,82.73,338825.0,64.5439,64.5595,64.4504,64.4504,338825.0
2019-10-25 09:30:00,82.94,83.0,82.42,82.45,134158.0,64.614,64.6608,64.2089,64.2323,134158.0
2019-10-25 10:00:00,82.5,82.51,82.12,82.23,144285.0,64.2713,64.2791,63.9752,64.0609,144285.0
2019-10-25 10:30:00,82.21,82.27,82.03,82.23,149339.0,64.0453,64.0921,63.9051,64.0609,149339.0
2019-10-25 11:00:00,82.24,82.5,82.23,82.29,119425.0,64.0687,64.2713,64.0609,64.1077,119425.0
2019-10-25 11:30:00,82.32,82.4,81.88,81.93,185071.0,64.131,64.1934,63.7883,63.8272,185071.0
2019-10-25 12:00:00,81.94,81.96,81.61,81.89,172132.0,63.835,63.8506,63.5779,63.796,172132.0
2019-10-25 12:30:00,81.89,82.0,81.87,81.91,109922.0,63.796,63.8817,63.7805,63.8116,109922.0
2019-10-25 13:00:00,81.91,81.94,81.75,81.75,98775.0,63.8116,63.835,63.687,63.687,98775.0
2019-10-25 13:30:00,81.76,81.76,81.41,81.51,115878.0,63.6948,63.6948,63.4221,63.5,115878.0
2019-10-25 14:00:00,81.51,81.76,81.5,81.74,84532.0,63.5,63.6948,63.4922,63.6792,84532.0
2019-10-25 14:30:00,81.74,81.86,81.65,81.81,135168.0,63.6792,63.7727,63.6091,63.7337,135168.0
2019-10-25 15:00:00,81.81,81.84,81.69,81.72,119611.0,63.7337,63.7571,63.6402,63.6636,119611.0
2019-10-25 15:30:00,81.73,81.99,81.71,81.88,424379.0,63.6714,63.8739,63.6558,63.7883,424379.0
2019-10-28 09:30:00,81.52,81.97,81.34,81.74,118546.0,63.5078,63.8584,63.3676,63.6792,118546.0
2019-10-28 10:00:00,81.73,81.78,81.52,81.68,93615.0,63.6714,63.7103,63.5078,63.6324,93615.0
2019-10-28 10:30:00,81.68,81.73,81.54,81.73,45122.0,63.6324,63.6714,63.5234,63.6714,45122.0
2019-10-28 11:00:00,81.71,81.76,81.61,81.72,74777.0,63.6558,63.6948,63.5779,63.6636,74777.0
2019-10-28 11:30:00,81.73,81.93,81.65,81.87,79040.0,63.6714,63.8272,63.6091,63.7805,79040.0
2019-10-28 12:00:00,81.86,81.92,81.71,81.71,95852.0,63.7727,63.8194,63.6558,63.6558,95852.0
2019-10-28 12:30:00,81.71,81.82,81.66,81.79,57737.0,63.6558,63.7415,63.6169,63.7181,57737.0
2019-10-28 13:00:00,81.79,81.81,81.66,81.69,106213.0,63.7181,63.7337,63.6169,63.6402,106213.0
2019-10-28 13:30:00,81.7,81.73,81.56,81.62,100144.0,63.648,63.6714,63.539,63.5857,100144.0
2019-10-28 14:00:00,81.62,81.65,81.24,81.24,71550.0,63.5857,63.6091,63.2897,63.2897,71550.0
2019-10-28 14:30:00,81.25,81.26,81.08,81.21,118041.0,63.2975,63.3052,63.165,63.2663,118041.0
2019-10-28 15:00:00,81.2,81.3,81.11,81.3,129142.0,63.2585,63.3364,63.1884,63.3364,129142.0
2019-10-28 15:30:00,81.29,81.5,81.19,81.33,347908.0,63.3286,63.4922,63.2507,63.3598,347908.0
2019-10-29 09:30:00,81.11,81.55,81.07,81.22,155699.0,63.1884,63.5312,63.1572,63.2741,155699.0
2019-10-29 10:00:00,81.21,81.38,81.2,81.28,106583.0,63.2663,63.3987,63.2585,63.3208,106583.0
2019-10-29 10:30:00,81.29,81.32,81.11,81.29,143842.0,63.3286,63.352,63.1884,63.3286,143842.0
2019-10-29 11:00:00,81.29,81.45,81.26,81.41,89877.0,63.3286,63.4533,63.3052,63.4221,89877.0
2019-10-29 11:30:00,81.42,81.48,81.33,81.36,59591.0,63.4299,63.4766,63.3598,63.3831,59591.0
2019-10-29 12:00:00,81.35,81.65,81.31,81.64,84484.0,63.3754,63.6091,63.3442,63.6013,84484.0
2019-10-29 12:30:00,81.64,81.66,81.49,81.56,71577.0,63.6013,63.6169,63.4844,63.539,71577.0
2019-10-29 13:00:00,81.56,81.59,81.47,81.52,52501.0,63.539,63.5623,63.4688,63.5078,52501.0
2019-10-29 13:30:00,81.51,81.54,81.41,81.42,63673.0,63.5,63.5234,63.4221,63.4299,63673.0
2019-10-29 14:00:00,81.43,81.43,81.3,81.36,123808.0,63.4377,63.4377,63.3364,63.3831,123808.0
2019-10-29 14:30:00,81.36,81.54,81.33,81.51,117532.0,63.3831,63.5234,63.3598,63.5,117532.0
2019-10-29 15:00:00,81.5,81.72,81.5,81.62,112804.0,63.4922,63.6636,63.4922,63.5857,112804.0
2019-10-29 15:30:00,81.62,81.83,81.54,81.72,312902.0,63.5857,63.7493,63.5234,63.6636,312902.0
2019-10-30 09:30:00,81.8,82.17,81.49,81.49,123166.0,63.7259,64.0142,63.4844,63.4844,123166.0
2019-10-30 10:00:00,81.5,81.69,81.44,81.65,124625.0,63.4922,63.6402,63.4455,63.6091,124625.0
2019-10-30 10:30:00,81.64,81.87,81.6,81.72,83348.0,63.6013,63.7805,63.5701,63.6636,83348.0
2019-10-30 11:00:00,81.72,81.93,81.71,81.91,67262.0,63.6636,63.8272,63.6558,63.8116,67262.0
2019-10-30 11:30:00,81.91,82.07,81.82,82.06,82537.0,63.8116,63.9363,63.7415,63.9285,82537.0
2019-10-30 12:00:00,82.05,82.28,82.0,82.18,83832.0,63.9207,64.0999,63.8817,64.022,83832.0
2019-10-30 12:30:00,82.2,82.23,81.99,82.01,71938.0,64.0375,64.0609,63.8739,63.8895,71938.0
2019-10-30 13:00:00,82.01,82.06,81.97,82.03,67895.0,63.8895,63.9285,63.8584,63.9051,67895.0
2019-10-30 13:30:00,82.02,82.02,81.67,81.68,73293.0,63.8973,63.8973,63.6247,63.6324,73293.0
2019-10-30 14:00:00,81.71,81.79,81.64,81.72,70575.0,63.6558,63.7181,63.6013,63.6636,70575.0
2019-10-30 14:30:00,81.71,81.89,81.41,81.84,99276.0,63.6558,63.796,63.4221,63.7571,99276.0
2019-10-30 15:00:00,81.84,82.17,81.84,82.11,107247.0,63.7571,64.0142,63.7571,63.9674,107247.0
2019-10-30 15:30:00,82.11,82.13,81.75,81.81,418320.0,63.9674,63.983,63.687,63.7337,418320.0
2019-10-31 09:30:00,82.03,82.36,81.7,82.26,100680.0,63.9051,64.1622,63.648,64.0843,100680.0
2019-10-31 10:00:00,82.24,82.44,82.19,82.36,158299.0,64.0687,64.2245,64.0298,64.1622,158299.0
2019-10-31 10:30:00,82.35,82.37,81.87,81.95,156961.0,64.1544,64.17,63.7805,63.8428,156961.0
2019-10-31 11:00:00,81.97,82.08,81.87,81.95,84659.0,63.8584,63.9441,63.7805,63.8428,84659.0
2019-10-31 11:30:00,81.95,82.1,81.85,82.06,97800.0,63.8428,63.9596,63.7649,63.9285,97800.0
2019-10-31 12:00:00,82.06,82.07,81.92,82.0,63629.0,63.9285,63.9363,63.8194,63.8817,63629.0
2019-10-31 12:30:00,82.0,82.06,81.92,82.05,43714.0,63.8817,63.9285,63.8194,63.9207,43714.0
2019-10-31 13:00:00,82.04,82.12,81.94,82.0,52927.0,63.9129,63.9752,63.835,63.8817,52927.0
2019-10-31 13:30:00,81.99,82.24,81.99,82.22,80542.0,63.8739,64.0687,63.8739,64.0531,80542.0
2019-10-31 14:00:00,82.21,82.21,81.95,82.02,49328.0,64.0453,64.0453,63.8428,63.8973,49328.0
2019-10-31 14:30:00,82.02,82.28,82.02,82.27,71105.0,63.8973,64.0999,63.8973,64.0921,71105.0
2019-10-31 15:00:00,82.27,82.38,82.2,82.28,113205.0,64.0921,64.1778,64.0375,64.0999,113205.0
2019-10-31 15:30:00,82.29,82.59,82.21,82.59,347177.0,64.1077,64.3414,64.0453,64.3414,347177.0
2019-11-01 09:30:00,83.25,83.38,82.68,82.94,170887.0,64.8555,64.9568,64.4115,64.614,170887.0
2019-11-01 10:00:00,82.9,83.01,82.57,82.77,193066.0,64.5829,64.6686,64.3258,64.4816,193066.0
2019-11-01 10:30:00,82.78,83.35,82.77,82.87,200131.0,64.4894,64.9334,64.4816,64.5595,200131.0
2019-11-01 11:00:00,82.89,83.24,82.79,83.15,106525.0,64.5751,64.8478,64.4972,64.7776,106525.0
2019-11-01 11:30:00,83.14,83.3,83.07,83.29,117041.0,64.7699,64.8945,64.7153,64.8867,117041.0
2019-11-01 12:00:00,83.26,83.69,83.19,83.46,176641.0,64.8633,65.1983,64.8088,65.0191,176641.0
2019-11-01 12:30:00,83.48,83.5,83.3,83.37,80737.0,65.0347,65.0503,64.8945,64.949,80737.0
2019-11-01 13:00:00,83.38,83.54,83.32,83.54,76341.0,64.9568,65.0815,64.9101,65.0815,76341.0
2019-11-01 13:30:00,83.54,83.59,83.43,83.5,89089.0,65.0815,65.1204,64.9958,65.0503,89089.0
2019-11-01 14:00:00,83.51,83.58,83.42,83.46,99939.0,65.0581,65.1126,64.988,65.0191,99939.0
2019-11-01 14:30:00,83.47,83.66,83.46,83.63,89803.0,65.0269,65.175,65.0191,65.1516,89803.0
2019-11-01 15:00:00,83.63,83.73,83.57,83.58,108741.0,65.1516,65.2295,65.1048,65.1126,108741.0
2019-11-01 15:30:00,83.58,83.61,83.19,83.29,543510.0,65.1126,65.136,64.8088,64.8867,543510.0
2019-11-04 09:30:00,83.04,83.25,82.71,83.01,124997.0,64.6919,64.8555,64.4349,64.6686,124997.0
2019-11-04 10:00:00,83.03,83.37,82.99,83.36,91031.0,64.6842,64.949,64.653,64.9412,91031.0
2019-11-04 10:30:00,83.36,83.46,83.24,83.33,63077.0,64.9412,65.0191,64.8478,64.9179,63077.0
2019-11-04 11:00:00,83.34,83.4,83.19,83.19,63369.0,64.9257,64.9724,64.8088,64.8088,63369.0
2019-11-04 11:30:00,83.18,83.19,83.04,83.18,133111.0,64.801,64.8088,64.6919,64.801,133111.0
2019-11-04 12:00:00,83.18,83.35,83.16,83.26,137100.0,64.801,64.9334,64.7854,64.8633,137100.0
2019-11-04 12:30:00,83.27,83.31,83.1,83.12,60931.0,64.8711,64.9023,64.7387,64.7543,60931.0
2019-11-04 13:00:00,83.11,83.15,82.98,83.12,102718.0,64.7465,64.7776,64.6452,64.7543,102718.0
2019-11-04 13:30:00,83.13,83.22,82.96,83.0,102746.0,64.7621,64.8322,64.6296,64.6608,102746.0
2019-11-04 14:00:00,83.01,83.2,82.96,83.2,133874.0,64.6686,64.8166,64.6296,64.8166,133874.0
2019-11-04 14:30:00,83.2,83.34,82.99,82.99,195851.0,64.8166,64.9257,64.653,64.653,195851.0
2019-11-04 15:00:00,83.01,83.05,82.65,82.68,200607.0,64.6686,64.6997,64.3881,64.4115,200607.0
2019-11-04 15:30:00,82.68,83.08,82.55,83.05,512460.0,64.4115,64.7231,64.3102,64.6997,512460.0
2019-11-05 09:30:00,82.76,82.87,82.29,82.33,144986.0,64.4738,64.5595,64.1077,64.1388,144986.0
2019-11-05 10:00:00,82.33,82.44,82.11,82.16,339197.0,64.1388,64.2245,63.9674,64.0064,339197.0
2019-11-05 10:30:00,82.15,82.2,81.88,81.96,192050.0,63.9986,64.0375,63.7883,63.8506,192050.0
2019-11-05 11:00:00,81.97,82.08,81.89,81.97,108650.0,63.8584,63.9441,63.796,63.8584,108650.0
2019-11-05 11:30:00,81.97,82.19,81.83,81.91,256780.0,63.8584,64.0298,63.7493,63.8116,256780.0
2019-11-05 12:00:00,81.91,81.96,81.59,81.66,89838.0,63.8116,63.8506,63.5623,63.6169,89838.0
2019-11-05 12:30:00,81.66,81.9,81.65,81.88,74708.0,63.6169,63.8038,63.6091,63.7883,74708.0
2019-11-05 13:00:00,81.88,81.88,81.71,81.77,82331.0,63.7883,63.7883,63.6558,63.7026,82331.0
2019-11-05 13:30:00,81.78,81.86,81.66,81.84,112826.0,63.7103,63.7727,63.6169,63.7571,112826.0
2019-11-05 14:00:00,81.86,81.95,81.82,81.84,69208.0,63.7727,63.8428,63.7415,63.7571,69208.0
2019-11-05 14:30:00,81.84,81.89,81.7,81.79,162632.0,63.7571,63.796,63.648,63.7181,162632.0
2019-11-05 15:00:00,81.78,81.84,81.62,81.62,121451.0,63.7103,63.7571,63.5857,63.5857,121451.0
2019-11-05 15:30:00,81.63,81.64,81.33,81.33,556420.0,63.5935,63.6013,63.3598,63.3598,556420.0
2019-11-06 09:30:00,81.36,81.44,80.81,81.0,320669.0,63.3831,63.4455,62.9547,63.1027,320669.0
2019-11-06 10:00:00,81.0,81.32,80.95,81.31,258487.0,63.1027,63.352,63.0637,63.3442,258487.0
2019-11-06 10:30:00,81.31,81.42,80.94,81.08,160788.0,63.3442,63.4299,63.056,63.165,160788.0
2019-11-06 11:00:00,81.09,81.32,81.04,81.17,106969.0,63.1728,63.352,63.1339,63.2351,106969.0
2019-11-06 11:30:00,81.16,81.24,81.05,81.11,110774.0,63.2273,63.2897,63.1416,63.1884,110774.0
2019-11-06 12:00:00,81.11,81.19,81.04,81.11,82565.0,63.1884,63.2507,63.1339,63.1884,82565.0
2019-11-06 12:30:00,81.11,81.18,80.95,81.01,182189.0,63.1884,63.2429,63.0637,63.1105,182189.0
2019-11-06 13:00:00,81.01,81.22,81.0,81.13,303163.0,63.1105,63.2741,63.1027,63.204,303163.0
2019-11-06 13:30:00,81.13,81.23,81.1,81.16,178553.0,63.204,63.2819,63.1806,63.2273,178553.0
2019-11-06 14:00:00,81.15,81.25,81.1,81.18,127084.0,63.2195,63.2975,63.1806,63.2429,127084.0
2019-11-06 14:30:00,81.17,81.18,81.0,81.03,247452.0,63.2351,63.2429,63.1027,63.1261,247452.0
2019-11-06 15:00:00,81.04,81.04,80.94,80.96,190065.0,63.1339,63.1339,63.056,63.0715,190065.0
2019-11-06 15:30:00,80.97,81.02,80.9,80.94,615098.0,63.0793,63.1183,63.0248,63.056,615098.0
2019-11-07 09:30:00,80.62,81.0,80.45,80.72,236439.0,62.8067,63.1027,62.6742,62.8846,236439.0
2019-11-07 10:00:00,80.71,80.8,80.4,80.49,311468.0,62.8768,62.9469,62.6353,62.7054,311468.0
2019-11-07 10:30:00,80.5,80.53,80.26,80.27,198471.0,62.7132,62.7365,62.5262,62.534,198471.0
2019-11-07 11:00:00,80.27,80.3,80.04,80.28,110900.0,62.534,62.5574,62.3548,62.5418,110900.0
2019-11-07 11:30:00,80.26,80.41,80.07,80.39,92972.0,62.5262,62.6431,62.3782,62.6275,92972.0
2019-11-07 12:00:00,80.42,80.48,80.04,80.09,104016.0,62.6508,62.6976,62.3548,62.3938,104016.0
2019-11-07 12:30:00,80.1,80.11,79.94,80.06,259245.0,62.4016,62.4093,62.2769,62.3704,259245.0
2019-11-07 13:00:00,80.06,80.24,80.04,80.17,82203.0,62.3704,62.5106,62.3548,62.4561,82203.0
2019-11-07 13:30:00,80.17,80.24,80.07,80.16,329483.0,62.4561,62.5106,62.3782,62.4483,329483.0
2019-11-07 14:00:00,80.14,80.25,80.07,80.19,120394.0,62.4327,62.5184,62.3782,62.4717,120394.0
2019-11-07 14:30:00,80.18,80.31,80.09,80.3,224603.0,62.4639,62.5652,62.3938,62.5574,224603.0
2019-11-07 15:00:00,80.31,80.54,80.26,80.43,179112.0,62.5652,62.7443,62.5262,62.6586,179112.0
2019-11-07 15:30:00,80.43,80.47,80.21,80.31,522911.0,62.6586,62.6898,62.4872,62.5652,522911.0
2019-11-08 09:30:00,80.3,80.77,80.07,80.67,212476.0,62.5574,62.9235,62.3782,62.8456,212476.0
2019-11-08 10:00:00,80.68,80.97,80.5,80.66,263620.0,62.8534,63.0793,62.7132,62.8378,263620.0
2019-11-08 10:30:00,80.68,80.84,80.43,80.5,239078.0,62.8534,62.978,62.6586,62.7132,239078.0
2019-11-08 11:00:00,80.51,80.52,80.38,80.52,130758.0,62.721,62.7288,62.6197,62.7288,130758.0
2019-11-08 11:30:00,80.54,80.69,80.5,80.56,81008.0,62.7443,62.8612,62.7132,62.7599,81008.0
2019-11-08 12:00:00,80.56,80.57,80.2,80.23,147006.0,62.7599,62.7677,62.4795,62.5028,147006.0
2019-11-08 12:30:00,80.23,80.45,80.18,80.41,116135.0,62.5028,62.6742,62.4639,62.6431,116135.0
2019-11-08 13:00:00,80.41,80.46,80.28,80.31,79330.0,62.6431,62.682,62.5418,62.5652,79330.0
2019-11-08 13:30:00,80.32,80.35,80.22,80.24,112992.0,62.5729,62.5963,62.495,62.5106,112992.0
2019-11-08 14:00:00,80.25,80.37,80.2,80.3,100528.0,62.5184,62.6119,62.4795,62.5574,100528.0
2019-11-08 14:30:00,80.3,80.32,80.11,80.12,119981.0,62.5574,62.5729,62.4093,62.4171,119981.0
2019-11-08 15:00:00,80.13,80.18,80.02,80.03,149106.0,62.4249,62.4639,62.3392,62.347,149106.0
2019-11-08 15:30:00,80.04,80.27,79.95,80.25,673336.0,62.3548,62.534,62.2847,62.5184,673336.0
2019-11-11 09:30:00,80.08,80.23,79.86,79.91,158720.0,62.386,62.5028,62.2146,62.2535,158720.0
2019-11-11 10:00:00,79.89,80.03,79.65,79.74,154022.0,62.238,62.347,62.051,62.1211,154022.0
2019-11-11 10:30:00,79.74,79.8,79.52,79.55,113973.0,62.1211,62.1678,61.9497,61.9731,113973.0
2019-11-11 11:00:00,79.54,79.99,79.52,79.92,184108.0,61.9653,62.3159,61.9497,62.2613,184108.0
2019-11-11 11:30:00,79.91,80.01,79.76,79.79,159753.0,62.2535,62.3314,62.1367,62.16,159753.0
2019-11-11 12:00:00,79.79,79.82,79.71,79.71,50559.0,62.16,62.1834,62.0977,62.0977,50559.0
2019-11-11 12:30:00,79.71,79.82,79.68,79.81,79692.0,62.0977,62.1834,62.0744,62.1756,79692.0
2019-11-11 13:00:00,79.82,79.91,79.78,79.88,50740.0,62.1834,62.2535,62.1523,62.2302,50740.0
2019-11-11 13:30:00,79.88,79.93,79.81,79.81,78494.0,62.2302,62.2691,62.1756,62.1756,78494.0
2019-11-11 14:00:00,79.81,79.83,79.71,79.78,66572.0,62.1756,62.1912,62.0977,62.1523,66572.0
2019-11-11 14:30:00,79.79,79.79,79.68,79.7,96349.0,62.16,62.16,62.0744,62.0899,96349.0
2019-11-11 15:00:00,79.69,79.74,79.58,79.62,109330.0,62.0821,62.1211,61.9964,62.0276,109330.0
2019-11-11 15:30:00,79.62,79.72,79.53,79.63,367952.0,62.0276,62.1055,61.9575,62.0354,367952.0
2019-11-12 09:30:00,79.98,80.08,79.7,79.82,209280.0,62.3081,62.386,62.0899,62.1834,209280.0
2019-11-12 10:00:00,79.82,79.85,79.53,79.77,223536.0,62.1834,62.2068,61.9575,62.1445,223536.0
2019-11-12 10:30:00,79.77,79.83,79.67,79.8,63714.0,62.1445,62.1912,62.0666,62.1678,63714.0
2019-11-12 11:00:00,79.8,79.91,79.74,79.84,71043.0,62.1678,62.2535,62.1211,62.199,71043.0
2019-11-12 11:30:00,79.84,79.84,79.75,79.77,66789.0,62.199,62.199,62.1289,62.1445,66789.0
2019-11-12 12:00:00,79.77,79.79,79.64,79.72,87707.0,62.1445,62.16,62.0432,62.1055,87707.0
2019-11-12 12:30:00,79.72,79.78,79.7,79.73,54990.0,62.1055,62.1523,62.0899,62.1133,54990.0
2019-11-12 13:00:00,79.73,79.83,79.72,79.83,41207.0,62.1133,62.1912,62.1055,62.1912,41207.0
2019-11-12 13:30:00,79.83,79.93,79.83,79.86,59172.0,62.1912,62.2691,62.1912,62.2146,59172.0
2019-11-12 14:00:00,79.86,79.86,79.68,79.72,67489.0,62.2146,62.2146,62.0744,62.1055,67489.0
2019-11-12 14:30:00,79.73,79.87,79.68,79.7,70759.0,62.1133,62.2224,62.0744,62.0899,70759.0
2019-11-12 15:00:00,79.7,79.71,79.58,79.67,93354.0,62.0899,62.0977,61.9964,62.0666,93354.0
2019-11-12 15:30:00,79.67,79.84,79.64,79.72,332171.0,62.0666,62.199,62.0432,62.1055,332171.0
2019-11-13 09:30:00,80.02,80.4,79.91,80.33,131953.0,62.3392,62.6353,62.2535,62.5807,131953.0
2019-11-13 10:00:00,80.32,80.58,80.26,80.42,97348.0,62.5729,62.7755,62.5262,62.6508,97348.0
2019-11-13 10:30:00,80.42,80.9,80.4,80.87,110838.0,62.6508,63.0248,62.6353,63.0014,110838.0
2019-11-13 11:00:00,80.88,81.03,80.8,80.9,90018.0,63.0092,63.1261,62.9469,63.0248,90018.0
2019-11-13 11:30:00,80.89,80.92,80.72,80.92,67243.0,63.017,63.0404,62.8846,63.0404,67243.0
2019-11-13 12:00:00,80.91,80.93,80.82,80.87,44460.0,63.0326,63.0482,62.9625,63.0014,44460.0
2019-11-13 12:30:00,80.87,80.88,80.71,80.74,60711.0,63.0014,63.0092,62.8768,62.9001,60711.0
2019-11-13 13:00:00,80.73,80.78,80.66,80.72,38111.0,62.8924,62.9313,62.8378,62.8846,38111.0
2019-11-13 13:30:00,80.71,80.83,80.66,80.77,49802.0,62.8768,62.9703,62.8378,62.9235,49802.0
2019-11-13 14:00:00,80.74,80.9,80.68,80.85,37077.0,62.9001,63.0248,62.8534,62.9858,37077.0
2019-11-13 14:30:00,80.86,80.91,80.81,80.9,62069.0,62.9936,63.0326,62.9547,63.0248,62069.0
2019-11-13 15:00:00,80.89,80.91,80.82,80.89,109031.0,63.017,63.0326,62.9625,63.017,109031.0
2019-11-13 15:30:00,80.88,80.9,80.75,80.85,319634.0,63.0092,63.0248,62.9079,62.9858,319634.0
2019-11-14 09:30:00,80.88,81.47,80.84,81.46,137551.0,63.0092,63.4688,62.978,63.4611,137551.0
2019-11-14 10:00:00,81.45,81.54,81.14,81.39,104206.0,63.4533,63.5234,63.2118,63.4065,104206.0
2019-11-14 10:30:00,81.39,81.71,81.36,81.68,124384.0,63.4065,63.6558,63.3831,63.6324,124384.0
2019-11-14 11:00:00,81.7,81.79,81.56,81.62,170493.0,63.648,63.7181,63.539,63.5857,170493.0
2019-11-14 11:30:00,81.62,81.67,81.42,81.66,187220.0,63.5857,63.6247,63.4299,63.6169,187220.0
2019-11-14 12:00:00,81.65,81.75,81.56,81.59,103444.0,63.6091,63.687,63.539,63.5623,103444.0
2019-11-14 12:30:00,81.58,81.81,81.58,81.79,143153.0,63.5545,63.7337,63.5545,63.7181,143153.0
2019-11-14 13:00:00,81.79,81.8,81.23,81.28,176790.0,63.7181,63.7259,63.2819,63.3208,176790.0
2019-11-14 13:30:00,81.28,81.4,81.26,81.33,114474.0,63.3208,63.4143,63.3052,63.3598,114474.0
2019-11-14 14:00:00,81.32,81.56,81.31,81.56,99211.0,63.352,63.539,63.3442,63.539,99211.0
2019-11-14 14:30:00,81.56,81.6,81.49,81.59,117765.0,63.539,63.5701,63.4844,63.5623,117765.0
2019-11-14 15:00:00,81.6,81.67,81.47,81.66,192000.0,63.5701,63.6247,63.4688,63.6169,192000.0
2019-11-14 15:30:00,81.66,81.69,81.46,81.58,602132.0,63.6169,63.6402,63.4611,63.5545,602132.0
2019-11-15 09:30:00,81.51,81.76,81.41,81.53,253272.0,63.5,63.6948,63.4221,63.5156,253272.0
2019-11-15 10:00:00,81.54,81.65,81.39,81.46,116814.0,63.5234,63.6091,63.4065,63.4611,116814.0
2019-11-15 10:30:00,81.47,81.76,81.43,81.68,121007.0,63.4688,63.6948,63.4377,63.6324,121007.0
2019-11-15 11:00:00,81.67,81.71,81.56,81.69,57810.0,63.6247,63.6558,63.539,63.6402,57810.0
2019-11-15 11:30:00,81.68,81.77,81.62,81.66,66340.0,63.6324,63.7026,63.5857,63.6169,66340.0
2019-11-15 12:00:00,81.66,81.77,81.65,81.72,62383.0,63.6169,63.7026,63.6091,63.6636,62383.0
2019-11-15 12:30:00,81.72,81.86,81.69,81.78,72749.0,63.6636,63.7727,63.6402,63.7103,72749.0
2019-11-15 13:00:00,81.8,81.87,81.77,81.86,56902.0,63.7259,63.7805,63.7026,63.7727,56902.0
2019-11-15 13:30:00,81.85,82.04,81.76,81.95,88458.0,63.7649,63.9129,63.6948,63.8428,88458.0
2019-11-15 14:00:00,81.94,82.09,81.94,82.02,112827.0,63.835,63.9519,63.835,63.8973,112827.0
2019-11-15 14:30:00,82.02,82.15,81.99,82.03,105678.0,63.8973,63.9986,63.8739,63.9051,105678.0
2019-11-15 15:00:00,82.03,82.16,81.97,81.98,160841.0,63.9051,64.0064,63.8584,63.8662,160841.0
2019-11-15 15:30:00,81.99,82.14,81.92,82.1,503832.0,63.8739,63.9908,63.8194,63.9596,503832.0
2019-11-18 09:30:00,82.26,82.82,82.22,82.65,187741.0,64.0843,64.5206,64.0531,64.3881,187741.0
2019-11-18 10:00:00,82.64,82.81,82.55,82.71,143820.0,64.3803,64.5128,64.3102,64.4349,143820.0
2019-11-18 10:30:00,82.72,83.04,82.69,83.01,165271.0,64.4427,64.6919,64.4193,64.6686,165271.0
2019-11-18 11:00:00,83.0,83.09,82.89,82.97,100246.0,64.6608,64.7309,64.5751,64.6374,100246.0
2019-11-18 11:30:00,82.97,83.06,82.89,82.91,115422.0,64.6374,64.7075,64.5751,64.5907,115422.0
2019-11-18 12:00:00,82.9,82.93,82.81,82.83,116537.0,64.5829,64.6063,64.5128,64.5283,116537.0
2019-11-18 12:30:00,82.84,82.99,82.83,82.96,150166.0,64.5361,64.653,64.5283,64.6296,150166.0
2019-11-18 13:00:00,82.95,83.16,82.95,83.08,67114.0,64.6218,64.7854,64.6218,64.7231,67114.0
2019-11-18 13:30:00,83.09,83.14,82.84,82.91,730733.0,64.7309,64.7699,64.5361,64.5907,730733.0
2019-11-18 14:00:00,82.93,82.97,82.64,82.64,112065.0,64.6063,64.6374,64.3803,64.3803,112065.0
2019-11-18 14:30:00,82.62,82.78,82.57,82.59,106608.0,64.3647,64.4894,64.3258,64.3414,106608.0
2019-11-18 15:00:00,82.57,82.64,82.5,82.51,129417.0,64.3258,64.3803,64.2713,64.2791,129417.0
2019-11-18 15:30:00,82.51,82.59,82.46,82.57,313576.0,64.2791,64.3414,64.2401,64.3258,313576.0
2019-11-19 09:30:00,82.33,82.5,81.74,81.95,125238.0,64.1388,64.2713,63.6792,63.8428,125238.0
2019-11-19 10:00:00,81.93,82.01,81.79,81.84,194847.0,63.8272,63.8895,63.7181,63.7571,194847.0
2019-11-19 10:30:00,81.85,82.29,81.8,82.28,79843.0,63.7649,64.1077,63.7259,64.0999,79843.0
2019-11-19 11:00:00,82.28,82.6,82.28,82.42,52838.0,64.0999,64.3492,64.0999,64.2089,52838.0
2019-11-19 11:30:00,82.4,82.4,82.1,82.16,72371.0,64.1934,64.1934,63.9596,64.0064,72371.0
2019-11-19 12:00:00,82.16,82.29,82.11,82.21,97228.0,64.0064,64.1077,63.9674,64.0453,97228.0
2019-11-19 12:30:00,82.22,82.22,82.14,82.19,53065.0,64.0531,64.0531,63.9908,64.0298,53065.0
2019-11-19 13:00:00,82.18,82.37,82.13,82.33,55169.0,64.022,64.17,63.983,64.1388,55169.0
2019-11-19 13:30:00,82.33,82.54,82.31,82.5,91877.0,64.1388,64.3024,64.1232,64.2713,91877.0
2019-11-19 14:00:00,82.5,82.67,82.49,82.59,62526.0,64.2713,64.4037,64.2635,64.3414,62526.0
2019-11-19 14:30:00,82.59,82.68,82.51,82.61,138425.0,64.3414,64.4115,64.2791,64.357,138425.0
2019-11-19 15:00:00,82.61,82.64,82.51,82.52,87816.0,64.357,64.3803,64.2791,64.2868,87816.0
2019-11-19 15:30:00,82.52,82.62,82.41,82.41,276376.0,64.2868,64.3647,64.2011,64.2011,276376.0
2019-11-20 09:30:00,82.55,82.87,82.4,82.73,109452.0,64.3102,64.5595,64.1934,64.4504,109452.0
2019-11-20 10:00:00,82.72,82.87,82.5,82.8,94338.0,64.4427,64.5595,64.2713,64.505,94338.0
2019-11-20 10:30:00,82.81,82.81,82.58,82.69,56456.0,64.5128,64.5128,64.3336,64.4193,56456.0
2019-11-20 11:00:00,82.71,82.79,82.57,82.68,185330.0,64.4349,64.4972,64.3258,64.4115,185330.0
2019-11-20 11:30:00,82.69,82.69,82.4,82.47,289144.0,64.4193,64.4193,64.1934,64.2479,289144.0
2019-11-20 12:00:00,82.49,82.51,82.37,82.39,58477.0,64.2635,64.2791,64.17,64.1856,58477.0
2019-11-20 12:30:00,82.39,82.52,82.29,82.46,75376.0,64.1856,64.2868,64.1077,64.2401,75376.0
2019-11-20 13:00:00,82.46,82.59,82.41,82.46,99832.0,64.2401,64.3414,64.2011,64.2401,99832.0
2019-11-20 13:30:00,82.49,82.67,82.43,82.67,62412.0,64.2635,64.4037,64.2167,64.4037,62412.0
2019-11-20 14:00:00,82.66,82.9,82.64,82.9,61279.0,64.3959,64.5829,64.3803,64.5829,61279.0
2019-11-20 14:30:00,82.9,83.03,82.9,82.92,85382.0,64.5829,64.6842,64.5829,64.5985,85382.0
2019-11-20 15:00:00,82.91,83.05,82.91,82.91,159981.0,64.5907,64.6997,64.5907,64.5907,159981.0
2019-11-20 15:30:00,82.91,83.06,82.83,82.9,506485.0,64.5907,64.7075,64.5283,64.5829,506485.0
2019-11-21 09:30:00,82.99,83.09,82.67,83.0,153061.0,64.653,64.7309,64.4037,64.6608,153061.0
2019-11-21 10:00:00,82.97,83.01,82.71,82.78,171282.0,64.6374,64.6686,64.4349,64.4894,171282.0
2019-11-21 10:30:00,82.76,82.83,82.64,82.75,107272.0,64.4738,64.5283,64.3803,64.466,107272.0
2019-11-21 11:00:00,82.74,82.92,82.61,82.87,91046.0,64.4582,64.5985,64.357,64.5595,91046.0
2019-11-21 11:30:00,82.87,83.0,82.81,82.99,51566.0,64.5595,64.6608,64.5128,64.653,51566.0
2019-11-21 12:00:00,82.99,83.07,82.89,82.91,56423.0,64.653,64.7153,64.5751,64.5907,56423.0
2019-11-21 12:30:00,82.92,82.94,82.65,82.69,126143.0,64.5985,64.614,64.3881,64.4193,126143.0
2019-11-21 13:00:00,82.69,82.9,82.69,82.83,40120.0,64.4193,64.5829,64.4193,64.5283,40120.0
2019-11-21 13:30:00,82.84,82.97,82.83,82.92,102876.0,64.5361,64.6374,64.5283,64.5985,102876.0
2019-11-21 14:00:00,82.94,82.94,82.8,82.9,69132.0,64.614,64.614,64.505,64.5829,69132.0
2019-11-21 14:30:00,82.91,83.03,82.9,83.0,79929.0,64.5907,64.6842,64.5829,64.6608,79929.0
2019-11-21 15:00:00,83.01,83.04,82.86,83.01,132986.0,64.6686,64.6919,64.5517,64.6686,132986.0
2019-11-21 15:30:00,83.01,83.16,82.95,83.01,389624.0,64.6686,64.7854,64.6218,64.6686,389624.0
2019-11-22 09:30:00,83.2,83.22,82.75,82.83,183764.0,64.8166,64.8322,64.466,64.5283,183764.0
2019-11-22 10:00:00,82.84,82.89,82.35,82.54,201150.0,64.5361,64.5751,64.1544,64.3024,201150.0
2019-11-22 10:30:00,82.55,82.71,82.38,82.6,87773.0,64.3102,64.4349,64.1778,64.3492,87773.0
2019-11-22 11:00:00,82.59,82.66,82.41,82.6,74834.0,64.3414,64.3959,64.2011,64.3492,74834.0
2019-11-22 11:30:00,82.62,82.75,82.54,82.75,70329.0,64.3647,64.466,64.3024,64.466,70329.0
2019-11-22 12:00:00,82.76,83.08,82.76,83.07,125343.0,64.4738,64.7231,64.4738,64.7153,125343.0
2019-11-22 12:30:00,83.06,83.15,82.96,83.07,62348.0,64.7075,64.7776,64.6296,64.7153,62348.0
2019-11-22 13:00:00,83.07,83.13,82.96,83.0,56483.0,64.7153,64.7621,64.6296,64.6608,56483.0
2019-11-22 13:30:00,83.0,83.13,82.97,83.09,99612.0,64.6608,64.7621,64.6374,64.7309,99612.0
2019-11-22 14:00:00,83.08,83.25,83.07,83.19,87301.0,64.7231,64.8555,64.7153,64.8088,87301.0
2019-11-22 14:30:00,83.19,83.35,83.14,83.34,79761.0,64.8088,64.9334,64.7699,64.9257,79761.0
2019-11-22 15:00:00,83.34,83.34,83.15,83.17,140730.0,64.9257,64.9257,64.7776,64.7932,140730.0
2019-11-22 15:30:00,83.17,83.3,83.1,83.24,297253.0,64.7932,64.8945,64.7387,64.8478,297253.0
2019-11-25 09:30:00,83.55,83.93,83.4,83.77,175473.0,65.0893,65.3853,64.9724,65.2606,175473.0
2019-11-25 10:00:00,83.78,83.78,83.17,83.18,134487.0,65.2684,65.2684,64.7932,64.801,134487.0
2019-11-25 10:30:00,83.18,83.2,82.97,83.02,291638.0,64.801,64.8166,64.6374,64.6764,291638.0
2019-11-25 11:00:00,83.01,83.15,82.96,83.13,97706.0,64.6686,64.7776,64.6296,64.7621,97706.0
2019-11-25 11:30:00,83.12,83.3,83.11,83.25,55353.0,64.7543,64.8945,64.7465,64.8555,55353.0
2019-11-25 12:00:00,83.25,83.37,83.18,83.27,44550.0,64.8555,64.949,64.801,64.8711,44550.0
2019-11-25 12:30:00,83.28,83.35,83.25,83.32,42817.0,64.8789,64.9334,64.8555,64.9101,42817.0
2019-11-25 13:00:00,83.32,83.38,83.11,83.15,81814.0,64.9101,64.9568,64.7465,64.7776,81814.0
2019-11-25 13:30:00,83.15,83.17,83.07,83.09,95853.0,64.7776,64.7932,64.7153,64.7309,95853.0
2019-11-25 14:00:00,83.08,83.19,83.07,83.11,84459.0,64.7231,64.8088,64.7153,64.7465,84459.0
2019-11-25 14:30:00,83.13,83.13,83.01,83.03,130705.0,64.7621,64.7621,64.6686,64.6842,130705.0
2019-11-25 15:00:00,83.03,83.27,83.03,83.27,95010.0,64.6842,64.8711,64.6842,64.8711,95010.0
2019-11-25 15:30:00,83.26,83.28,83.05,83.23,403189.0,64.8633,64.8789,64.6997,64.84,403189.0
2019-11-26 09:30:00,83.35,83.85,83.22,83.74,164503.0,64.9334,65.323,64.8322,65.2373,164503.0
2019-11-26 10:00:00,83.72,83.84,83.55,83.56,296607.0,65.2217,65.3152,65.0893,65.097,296607.0
2019-11-26 10:30:00,83.56,83.75,83.39,83.39,120114.0,65.097,65.2451,64.9646,64.9646,120114.0
2019-11-26 11:00:00,83.4,83.51,83.33,83.46,96866.0,64.9724,65.0581,64.9179,65.0191,96866.0
2019-11-26 11:30:00,83.46,83.61,83.46,83.55,60024.0,65.0191,65.136,65.0191,65.0893,60024.0
2019-11-26 12:00:00,83.55,83.56,83.37,83.39,71599.0,65.0893,65.097,64.949,64.9646,71599.0
2019-11-26 12:30:00,83.38,83.38,83.29,83.36,59059.0,64.9568,64.9568,64.8867,64.9412,59059.0
2019-11-26 13:00:00,83.37,83.39,83.12,83.16,228003.0,64.949,64.9646,64.7543,64.7854,228003.0
2019-11-26 13:30:00,83.16,83.17,83.05,83.09,111313.0,64.7854,64.7932,64.6997,64.7309,111313.0
2019-11-26 14:00:00,83.1,83.12,83.04,83.05,101002.0,64.7387,64.7543,64.6919,64.6997,101002.0
2019-11-26 14:30:00,83.06,83.19,83.05,83.19,78164.0,64.7075,64.8088,64.6997,64.8088,78164.0
2019-11-26 15:00:00,83.18,83.21,83.03,83.18,178597.0,64.801,64.8244,64.6842,64.801,178597.0
2019-11-26 15:30:00,83.19,83.57,83.19,83.41,516118.0,64.8088,65.1048,64.8088,64.9802,516118.0
2019-11-27 09:30:00,83.48,83.7,83.4,83.53,68260.0,65.0347,65.2061,64.9724,65.0737,68260.0
2019-11-27 10:00:00,83.48,83.49,83.01,83.09,104560.0,65.0347,65.0425,64.6686,64.7309,104560.0
2019-11-27 10:30:00,83.09,83.35,83.08,83.17,113304.0,64.7309,64.9334,64.7231,64.7932,113304.0
2019-11-27 11:00:00,83.15,83.26,83.06,83.15,109057.0,64.7776,64.8633,64.7075,64.7776,109057.0
2019-11-27 11:30:00,83.17,83.34,83.16,83.3,90424.0,64.7932,64.9257,64.7854,64.8945,90424.0
2019-11-27 12:00:00,83.3,83.32,83.09,83.18,94252.0,64.8945,64.9101,64.7309,64.801,94252.0
2019-11-27 12:30:00,83.17,83.27,83.09,83.1,92194.0,64.7932,64.8711,64.7309,64.7387,92194.0
2019-11-27 13:00:00,83.09,83.22,83.03,83.15,134639.0,64.7309,64.8322,64.6842,64.7776,134639.0
2019-11-27 13:30:00,83.15,83.24,83.12,83.22,76642.0,64.7776,64.8478,64.7543,64.8322,76642.0
2019-11-27 14:00:00,83.22,83.3,83.18,83.26,70671.0,64.8322,64.8945,64.801,64.8633,70671.0
2019-11-27 14:30:00,83.27,83.34,83.23,83.25,98163.0,64.8711,64.9257,64.84,64.8555,98163.0
2019-11-27 15:00:00,83.23,83.25,83.16,83.2,117711.0,64.84,64.8555,64.7854,64.8166,117711.0
2019-11-27 15:30:00,83.2,83.2,83.02,83.07,290139.0,64.8166,64.8166,64.6764,64.7153,290139.0
2019-11-29 09:30:00,83.39,83.65,83.14,83.16,193547.0,64.9646,65.1672,64.7699,64.7854,193547.0
2019-11-29 10:00:00,83.16,83.21,83.05,83.06,155456.0,64.7854,64.8244,64.6997,64.7075,155456.0
2019-11-29 10:30:00,83.07,83.16,82.81,82.9,163286.0,64.7153,64.7854,64.5128,64.5829,163286.0
2019-11-29 11:00:00,82.9,83.09,82.8,82.81,139179.0,64.5829,64.7309,64.505,64.5128,139179.0
2019-11-29 11:30:00,82.81,83.09,82.79,83.05,118483.0,64.5128,64.7309,64.4972,64.6997,118483.0
2019-11-29 12:00:00,83.06,83.21,83.02,83.1,215859.0,64.7075,64.8244,64.6764,64.7387,215859.0
2019-11-29 12:30:00,83.1,83.15,83.0,83.11,291676.0,64.7387,64.7776,64.6608,64.7465,291676.0
2019-12-02 09:30:00,82.87,82.95,82.38,82.45,249217.0,64.5595,64.6218,64.1778,64.2323,249217.0
2019-12-02 10:00:00,82.44,82.83,82.43,82.59,245902.0,64.2245,64.5283,64.2167,64.3414,245902.0
2019-12-02 10:30:00,82.59,82.6,82.36,82.45,99388.0,64.3414,64.3492,64.1622,64.2323,99388.0
2019-12-02 11:00:00,82.46,82.69,82.45,82.58,165804.0,64.2401,64.4193,64.2323,64.3336,165804.0
2019-12-02 11:30:00,82.57,82.7,82.54,82.58,158087.0,64.3258,64.4271,64.3024,64.3336,158087.0
2019-12-02 12:00:00,82.58,82.61,82.49,82.56,97109.0,64.3336,64.357,64.2635,64.318,97109.0
2019-12-02 12:30:00,82.58,82.6,82.35,82.36,84271.0,64.3336,64.3492,64.1544,64.1622,84271.0
2019-12-02 13:00:00,82.37,82.49,82.36,82.45,54218.0,64.17,64.2635,64.1622,64.2323,54218.0
2019-12-02 13:30:00,82.45,82.48,82.38,82.42,76818.0,64.2323,64.2557,64.1778,64.2089,76818.0
2019-12-02 14:00:00,82.41,82.48,82.33,82.33,78051.0,64.2011,64.2557,64.1388,64.1388,78051.0
2019-12-02 14:30:00,82.34,82.35,82.25,82.28,89190.0,64.1466,64.1544,64.0765,64.0999,89190.0
2019-12-02 15:00:00,82.28,82.35,82.09,82.1,210818.0,64.0999,64.1544,63.9519,63.9596,210818.0
2019-12-02 15:30:00,82.1,82.34,81.99,82.0,749593.0,63.9596,64.1466,63.8739,63.8817,749593.0
2019-12-03 09:30:00,82.22,82.58,81.95,82.03,293601.0,64.0531,64.3336,63.8428,63.9051,293601.0
2019-12-03 10:00:00,82.0,82.16,81.68,82.09,279805.0,63.8817,64.0064,63.6324,63.9519,279805.0
2019-12-03 10:30:00,82.09,82.09,81.86,81.94,263049.0,63.9519,63.9519,63.7727,63.835,263049.0
2019-12-03 11:00:00,81.94,82.05,81.84,82.02,203273.0,63.835,63.9207,63.7571,63.8973,203273.0
2019-12-03 11:30:00,82.02,82.04,81.91,81.92,136342.0,63.8973,63.9129,63.8116,63.8194,136342.0
2019-12-03 12:00:00,81.92,81.95,81.74,81.84,192987.0,63.8194,63.8428,63.6792,63.7571,192987.0
2019-12-03 12:30:00,81.84,81.88,81.61,81.61,332426.0,63.7571,63.7883,63.5779,63.5779,332426.0
2019-12-03 13:00:00,81.61,81.76,81.51,81.75,336328.0,63.5779,63.6948,63.5,63.687,336328.0
2019-12-03 13:30:00,81.75,81.86,81.6,81.81,246137.0,63.687,63.7727,63.5701,63.7337,246137.0
2019-12-03 14:00:00,81.81,81.89,81.78,81.82,128371.0,63.7337,63.796,63.7103,63.7415,128371.0
2019-12-03 14:30:00,81.81,81.83,81.71,81.72,209808.0,63.7337,63.7493,63.6558,63.6636,209808.0
2019-12-03 15:00:00,81.71,81.88,81.69,81.88,392643.0,63.6558,63.7883,63.6402,63.7883,392643.0
2019-12-03 15:30:00,81.88,81.96,81.81,81.94,815166.0,63.7883,63.8506,63.7337,63.835,815166.0
2019-12-04 09:30:00,81.71,82.35,81.61,82.22,286834.0,63.6558,64.1544,63.5779,64.0531,286834.0
2019-12-04 10:00:00,82.22,82.49,82.21,82.31,306532.0,64.0531,64.2635,64.0453,64.1232,306532.0
2019-12-04 10:30:00,82.31,82.38,82.18,82.22,233756.0,64.1232,64.1778,64.022,64.0531,233756.0
2019-12-04 11:00:00,82.22,82.26,82.05,82.22,189780.0,64.0531,64.0843,63.9207,64.0531,189780.0
2019-12-04 11:30:00,82.22,82.27,82.2,82.22,135712.0,64.0531,64.0921,64.0375,64.0531,135712.0
2019-12-04 12:00:00,82.22,82.26,82.15,82.15,129669.0,64.0531,64.0843,63.9986,63.9986,129669.0
2019-12-04 12:30:00,82.16,82.16,81.95,82.07,229563.0,64.0064,64.0064,63.8428,63.9363,229563.0
2019-12-04 13:00:00,82.07,82.28,82.05,82.15,174669.0,63.9363,64.0999,63.9207,63.9986,174669.0
2019-12-04 13:30:00,82.15,82.21,82.09,82.15,106651.0,63.9986,64.0453,63.9519,63.9986,106651.0
2019-12-04 14:00:00,82.15,82.37,82.15,82.27,187004.0,63.9986,64.17,63.9986,64.0921,187004.0
2019-12-04 14:30:00,82.27,82.32,82.16,82.21,214226.0,64.0921,64.131,64.0064,64.0453,214226.0
2019-12-04 15:00:00,82.21,82.24,82.13,82.19,288622.0,64.0453,64.0687,63.983,64.0298,288622.0
2019-12-04 15:30:00,82.19,82.39,82.15,82.25,1036823.0,64.0298,64.1856,63.9986,64.0765,1036823.0
2019-12-05 09:30:00,81.17,81.34,80.84,80.84,230741.0,63.9497,64.0837,63.6897,63.6897,230741.0
2019-12-05 10:00:00,80.84,80.93,80.59,80.68,178585.0,63.6897,63.7606,63.4928,63.5637,178585.0
2019-12-05 10:30:00,80.68,80.85,80.62,80.75,118249.0,63.5637,63.6976,63.5164,63.6188,118249.0
2019-12-05 11:00:00,80.73,80.86,80.7,80.83,88344.0,63.6031,63.7055,63.5794,63.6819,88344.0
2019-12-05 11:30:00,80.84,80.85,80.7,80.73,77349.0,63.6897,63.6976,63.5794,63.6031,77349.0
2019-12-05 12:00:00,80.73,80.8,80.71,80.75,73914.0,63.6031,63.6582,63.5873,63.6188,73914.0
2019-12-05 12:30:00,80.75,80.76,80.65,80.73,85211.0,63.6188,63.6267,63.54,63.6031,85211.0
2019-12-05 13:00:00,80.73,80.94,80.69,80.94,305895.0,63.6031,63.7685,63.5716,63.7685,305895.0
2019-12-05 13:30:00,80.95,80.98,80.89,80.97,101289.0,63.7764,63.8,63.7291,63.7922,101289.0
2019-12-05 14:00:00,80.97,81.01,80.91,80.92,163739.0,63.7922,63.8237,63.7449,63.7528,163739.0
2019-12-05 14:30:00,80.92,81.02,80.86,80.9,89299.0,63.7528,63.8316,63.7055,63.737,89299.0
2019-12-05 15:00:00,80.92,81.09,80.92,81.03,215173.0,63.7528,63.8867,63.7528,63.8394,215173.0
2019-12-05 15:30:00,81.02,81.21,80.95,81.21,433444.0,63.8316,63.9812,63.7764,63.9812,433444.0
2019-12-06 09:30:00,80.94,81.38,80.88,80.99,339007.0,63.7685,64.1152,63.7213,63.8079,339007.0
2019-12-06 10:00:00,81.0,81.26,80.98,81.26,150358.0,63.8158,64.0206,63.8,64.0206,150358.0
2019-12-06 10:30:00,81.26,81.32,81.19,81.25,135209.0,64.0206,64.0679,63.9655,64.0128,135209.0
2019-12-06 11:00:00,81.25,81.38,81.17,81.37,100634.0,64.0128,64.1152,63.9497,64.1073,100634.0
2019-12-06 11:30:00,81.38,81.49,81.31,81.32,104757.0,64.1152,64.2018,64.06,64.0679,104757.0
2019-12-06 12:00:00,81.32,81.39,81.13,81.13,105028.0,64.0679,64.1231,63.9182,63.9182,105028.0
2019-12-06 12:30:00,81.13,81.15,81.01,81.04,76630.0,63.9182,63.934,63.8237,63.8473,76630.0
2019-12-06 13:00:00,81.04,81.13,80.98,81.1,84493.0,63.8473,63.9182,63.8,63.8946,84493.0
2019-12-06 13:30:00,81.09,81.12,80.99,81.03,88925.0,63.8867,63.9103,63.8079,63.8394,88925.0
2019-12-06 14:00:00,81.04,81.06,80.95,81.05,88460.0,63.8473,63.8631,63.7764,63.8552,88460.0
2019-12-06 14:30:00,81.05,81.15,81.01,81.06,127921.0,63.8552,63.934,63.8237,63.8631,127921.0
2019-12-06 15:00:00,81.06,81.08,80.97,81.05,333741.0,63.8631,63.8788,63.7922,63.8552,333741.0
2019-12-06 15:30:00,81.04,81.15,80.93,80.99,494924.0,63.8473,63.934,63.7606,63.8079,494924.0
2019-12-09 09:30:00,80.98,81.12,80.75,80.78,278024.0,63.8,63.9103,63.6188,63.6425,278024.0
2019-12-09 10:00:00,80.77,80.77,80.53,80.61,127896.0,63.6346,63.6346,63.4455,63.5085,127896.0
2019-12-09 10:30:00,80.61,80.76,80.56,80.65,74082.0,63.5085,63.6267,63.4691,63.54,74082.0
2019-12-09 11:00:00,80.66,80.66,80.46,80.48,88414.0,63.5479,63.5479,63.3904,63.4061,88414.0
2019-12-09 11:30:00,80.48,80.55,80.34,80.42,148122.0,63.4061,63.4613,63.2958,63.3588,148122.0
2019-12-09 12:00:00,80.42,80.42,80.15,80.29,333550.0,63.3588,63.3588,63.1461,63.2564,333550.0
2019-12-09 12:30:00,80.3,80.32,80.17,80.18,178291.0,63.2643,63.2801,63.1619,63.1698,178291.0
2019-12-09 13:00:00,80.18,80.27,80.06,80.09,110634.0,63.1698,63.2407,63.0752,63.0989,110634.0
2019-12-09 13:30:00,80.09,80.26,80.08,80.23,191341.0,63.0989,63.2328,63.091,63.2092,191341.0
2019-12-09 14:00:00,80.22,80.23,80.02,80.04,218500.0,63.2013,63.2092,63.0437,63.0595,218500.0
2019-12-09 14:30:00,80.05,80.1,79.91,79.92,226884.0,63.0673,63.1067,62.957,62.9649,226884.0
2019-12-09 15:00:00,79.92,79.95,79.81,79.83,244644.0,62.9649,62.9886,62.8783,62.894,244644.0
2019-12-09 15:30:00,79.83,80.04,79.77,79.92,821697.0,62.894,63.0595,62.8467,62.9649,821697.0
2019-12-10 09:30:00,79.92,80.17,79.79,79.83,169512.0,62.9649,63.1619,62.8625,62.894,169512.0
2019-12-10 10:00:00,79.83,80.22,79.83,80.21,149528.0,62.894,63.2013,62.894,63.1934,149528.0
2019-12-10 10:30:00,80.21,80.31,80.13,80.3,93875.0,63.1934,63.2722,63.1304,63.2643,93875.0
2019-12-10 11:00:00,80.29,80.33,80.2,80.28,83248.0,63.2564,63.2879,63.1855,63.2485,83248.0
2019-12-10 11:30:00,80.28,80.38,80.25,80.36,66588.0,63.2485,63.3273,63.2249,63.3116,66588.0
2019-12-10 12:00:00,80.36,80.38,80.21,80.21,112996.0,63.3116,63.3273,63.1934,63.1934,112996.0
2019-12-10 12:30:00,80.2,80.34,80.17,80.33,80161.0,63.1855,63.2958,63.1619,63.2879,80161.0
2019-12-10 13:00:00,80.33,80.42,80.29,80.3,69478.0,63.2879,63.3588,63.2564,63.2643,69478.0
2019-12-10 13:30:00,80.31,80.35,80.3,80.32,180744.0,63.2722,63.3037,63.2643,63.2801,180744.0
2019-12-10 14:00:00,80.31,80.43,80.31,80.38,96217.0,63.2722,63.3667,63.2722,63.3273,96217.0
2019-12-10 14:30:00,80.37,80.39,80.21,80.27,183527.0,63.3194,63.3352,63.1934,63.2407,183527.0
2019-12-10 15:00:00,80.28,80.32,80.19,80.27,135213.0,63.2485,63.2801,63.1776,63.2407,135213.0
2019-12-10 15:30:00,80.26,80.26,79.97,80.09,555250.0,63.2328,63.2328,63.0043,63.0989,555250.0
2019-12-11 09:30:00,80.48,80.8,80.31,80.79,267046.0,63.4061,63.6582,63.2722,63.6503,267046.0
2019-12-11 10:00:00,80.8,80.87,80.63,80.63,205729.0,63.6582,63.7134,63.5243,63.5243,205729.0
2019-12-11 10:30:00,80.64,80.77,80.47,80.51,175109.0,63.5322,63.6346,63.3982,63.4297,175109.0
2019-12-11 11:00:00,80.52,80.67,80.46,80.65,168435.0,63.4376,63.5558,63.3904,63.54,168435.0
2019-12-11 11:30:00,80.65,80.89,80.64,80.77,283374.0,63.54,63.7291,63.5322,63.6346,283374.0
2019-12-11 12:00:00,80.76,80.8,80.64,80.64,110358.0,63.6267,63.6582,63.5322,63.5322,110358.0
2019-12-11 12:30:00,80.65,80.75,80.61,80.68,156158.0,63.54,63.6188,63.5085,63.5637,156158.0
2019-12-11 13:00:00,80.68,80.68,80.54,80.57,95638.0,63.5637,63.5637,63.4534,63.477,95638.0
2019-12-11 13:30:00,80.57,80.68,80.49,80.62,128559.0,63.477,63.5637,63.414,63.5164,128559.0
2019-12-11 14:00:00,80.62,80.83,80.55,80.77,89225.0,63.5164,63.6819,63.4613,63.6346,89225.0
2019-12-11 14:30:00,80.78,80.99,80.73,80.96,142963.0,63.6425,63.8079,63.6031,63.7843,142963.0
2019-12-11 15:00:00,80.98,80.98,80.7,80.8,179117.0,63.8,63.8,63.5794,63.6582,179117.0
2019-12-11 15:30:00,80.8,80.93,80.63,80.9,425936.0,63.6582,63.7606,63.5243,63.737,425936.0
2019-12-12 09:30:00,80.79,81.05,80.66,80.9,125832.0,63.6503,63.8552,63.5479,63.737,125832.0
2019-12-12 10:00:00,80.91,80.95,80.7,80.88,300020.0,63.7449,63.7764,63.5794,63.7213,300020.0
2019-12-12 10:30:00,80.87,81.15,80.79,81.1,476188.0,63.7134,63.934,63.6503,63.8946,476188.0
2019-12-12 11:00:00,81.11,81.18,80.92,80.95,369769.0,63.9025,63.9576,63.7528,63.7764,369769.0
2019-12-12 11:30:00,80.95,81.05,80.74,80.82,101882.0,63.7764,63.8552,63.611,63.674,101882.0
2019-12-12 12:00:00,80.83,80.83,80.6,80.64,59571.0,63.6819,63.6819,63.5007,63.5322,59571.0
2019-12-12 12:30:00,80.63,80.74,80.53,80.54,56536.0,63.5243,63.611,63.4455,63.4534,56536.0
2019-12-12 13:00:00,80.55,80.68,80.54,80.63,56633.0,63.4613,63.5637,63.4534,63.5243,56633.0
2019-12-12 13:30:00,80.63,80.64,80.47,80.52,54048.0,63.5243,63.5322,63.3982,63.4376,54048.0
2019-12-12 14:00:00,80.52,80.6,80.4,80.56,82110.0,63.4376,63.5007,63.3431,63.4691,82110.0
2019-12-12 14:30:00,80.53,80.74,80.35,80.49,94758.0,63.4455,63.611,63.3037,63.414,94758.0
2019-12-12 15:00:00,80.5,80.7,80.46,80.5,166218.0,63.4219,63.5794,63.3904,63.4219,166218.0
2019-12-12 15:30:00,80.5,80.8,80.42,80.68,444389.0,63.4219,63.6582,63.3588,63.5637,444389.0
2019-12-13 09:30:00,80.5,80.96,80.47,80.8,182990.0,63.4219,63.7843,63.3982,63.6582,182990.0
2019-12-13 10:00:00,80.8,80.94,80.28,80.5,202687.0,63.6582,63.7685,63.2485,63.4219,202687.0
2019-12-13 10:30:00,80.52,80.88,80.5,80.77,181512.0,63.4376,63.7213,63.4219,63.6346,181512.0
2019-12-13 11:00:00,80.76,81.12,80.68,81.0,395155.0,63.6267,63.9103,63.5637,63.8158,395155.0
2019-12-13 11:30:00,80.99,81.05,80.87,80.94,139732.0,63.8079,63.8552,63.7134,63.7685,139732.0
2019-12-13 12:00:00,80.95,81.0,80.81,80.83,116684.0,63.7764,63.8158,63.6661,63.6819,116684.0
2019-12-13 12:30:00,80.81,80.86,80.71,80.86,96286.0,63.6661,63.7055,63.5873,63.7055,96286.0
2019-12-13 13:00:00,80.86,81.18,80.85,81.15,329661.0,63.7055,63.9576,63.6976,63.934,329661.0
2019-12-13 13:30:00,81.16,81.21,80.93,81.0,282441.0,63.9419,63.9812,63.7606,63.8158,282441.0
2019-12-13 14:00:00,81.01,81.04,80.92,80.93,77134.0,63.8237,63.8473,63.7528,63.7606,77134.0
2019-12-13 14:30:00,80.92,80.92,80.86,80.87,83178.0,63.7528,63.7528,63.7055,63.7134,83178.0
2019-12-13 15:00:00,80.88,80.96,80.86,80.92,104522.0,63.7213,63.7843,63.7055,63.7528,104522.0
2019-12-13 15:30:00,80.91,80.98,80.84,80.87,397360.0,63.7449,63.8,63.6897,63.7134,397360.0
2019-12-16 09:30:00,81.05,81.23,80.81,80.87,181121.0,63.8552,63.997,63.6661,63.7134,181121.0
2019-12-16 10:00:00,80.86,80.93,80.67,80.77,108839.0,63.7055,63.7606,63.5558,63.6346,108839.0
2019-12-16 10:30:00,80.74,80.91,80.7,80.87,74374.0,63.611,63.7449,63.5794,63.7134,74374.0
2019-12-16 11:00:00,80.88,81.22,80.88,81.18,346737.0,63.7213,63.9891,63.7213,63.9576,346737.0
2019-12-16 11:30:00,81.17,81.29,81.1,81.18,89946.0,63.9497,64.0443,63.8946,63.9576,89946.0
2019-12-16 12:00:00,81.17,81.22,81.1,81.13,76151.0,63.9497,63.9891,63.8946,63.9182,76151.0
2019-12-16 12:30:00,81.13,81.14,80.97,81.12,68252.0,63.9182,63.9261,63.7922,63.9103,68252.0
2019-12-16 13:00:00,81.12,81.17,81.08,81.16,90285.0,63.9103,63.9497,63.8788,63.9419,90285.0
2019-12-16 13:30:00,81.16,81.31,81.11,81.25,64293.0,63.9419,64.06,63.9025,64.0128,64293.0
2019-12-16 14:00:00,81.25,81.27,81.18,81.25,61746.0,64.0128,64.0285,63.9576,64.0128,61746.0
2019-12-16 14:30:00,81.24,81.59,81.24,81.55,332446.0,64.0049,64.2806,64.0049,64.2491,332446.0
2019-12-16 15:00:00,81.55,81.64,81.45,81.54,169854.0,64.2491,64.32,64.1703,64.2412,169854.0
2019-12-16 15:30:00,81.54,81.63,81.47,81.63,520558.0,64.2412,64.3121,64.1861,64.3121,520558.0
2019-12-17 09:30:00,81.71,81.96,81.51,81.86,177901.0,64.3752,64.5721,64.2176,64.4933,177901.0
2019-12-17 10:00:00,81.87,82.23,81.73,82.17,254020.0,64.5012,64.7848,64.3909,64.7376,254020.0
2019-12-17 10:30:00,82.17,82.18,81.77,82.04,256667.0,64.7376,64.7455,64.4224,64.6352,256667.0
2019-12-17 11:00:00,82.03,82.16,81.93,82.06,144175.0,64.6273,64.7297,64.5485,64.6509,144175.0
2019-12-17 11:30:00,82.07,82.11,81.87,81.88,98271.0,64.6588,64.6903,64.5012,64.5091,98271.0
2019-12-17 12:00:00,81.89,81.95,81.82,81.93,91880.0,64.517,64.5643,64.4618,64.5485,91880.0
2019-12-17 12:30:00,81.92,81.93,81.85,81.89,60712.0,64.5406,64.5485,64.4855,64.517,60712.0
2019-12-17 13:00:00,81.89,81.91,81.77,81.81,143903.0,64.517,64.5327,64.4224,64.454,143903.0
2019-12-17 13:30:00,81.81,81.91,81.69,81.9,98571.0,64.454,64.5327,64.3594,64.5249,98571.0
2019-12-17 14:00:00,81.9,81.91,81.76,81.87,94333.0,64.5249,64.5327,64.4146,64.5012,94333.0
2019-12-17 14:30:00,81.87,81.94,81.8,81.86,144736.0,64.5012,64.5564,64.4461,64.4933,144736.0
2019-12-17 15:00:00,81.86,81.89,81.78,81.85,122531.0,64.4933,64.517,64.4303,64.4855,122531.0
2019-12-17 15:30:00,81.84,81.88,81.55,81.56,448408.0,64.4776,64.5091,64.2491,64.257,448408.0
2019-12-18 09:30:00,81.84,82.15,81.12,81.13,496221.0,64.4776,64.7218,63.9103,63.9182,496221.0
2019-12-18 10:00:00,81.13,81.15,80.78,80.86,224075.0,63.9182,63.934,63.6425,63.7055,224075.0
2019-12-18 10:30:00,80.84,81.03,80.56,80.92,314279.0,63.6897,63.8394,63.4691,63.7528,314279.0
2019-12-18 11:00:00,80.92,81.08,80.89,81.06,89979.0,63.7528,63.8788,63.7291,63.8631,89979.0
2019-12-18 11:30:00,81.06,81.11,80.8,81.09,108616.0,63.8631,63.9025,63.6582,63.8867,108616.0
2019-12-18 12:00:00,81.1,81.14,81.03,81.09,76017.0,63.8946,63.9261,63.8394,63.8867,76017.0
2019-12-18 12:30:00,81.08,81.29,80.96,81.27,230569.0,63.8788,64.0443,63.7843,64.0285,230569.0
2019-12-18 13:00:00,81.27,81.47,81.26,81.39,277920.0,64.0285,64.1861,64.0206,64.1231,277920.0
2019-12-18 13:30:00,81.38,81.49,81.34,81.38,112308.0,64.1152,64.2018,64.0837,64.1152,112308.0
2019-12-18 14:00:00,81.37,81.53,81.33,81.53,175893.0,64.1073,64.2334,64.0758,64.2334,175893.0
2019-12-18 14:30:00,81.53,81.53,81.4,81.47,128729.0,64.2334,64.2334,64.1309,64.1861,128729.0
2019-12-18 15:00:00,81.46,81.55,81.39,81.54,152364.0,64.1782,64.2491,64.1231,64.2412,152364.0
2019-12-18 15:30:00,81.55,81.56,81.37,81.46,459317.0,64.2491,64.257,64.1073,64.1782,459317.0
2019-12-19 09:30:00,81.55,81.67,81.01,81.6,341978.0,64.2491,64.3437,63.8237,64.2885,341978.0
2019-12-19 10:00:00,81.59,81.97,81.54,81.88,465295.0,64.2806,64.58,64.2412,64.5091,465295.0
2019-12-19 10:30:00,81.89,81.91,81.51,81.56,221668.0,64.517,64.5327,64.2176,64.257,221668.0
2019-12-19 11:00:00,81.55,81.8,81.44,81.59,205921.0,64.2491,64.4461,64.1624,64.2806,205921.0
2019-12-19 11:30:00,81.57,81.67,81.54,81.6,80645.0,64.2649,64.3437,64.2412,64.2885,80645.0
2019-12-19 12:00:00,81.61,81.71,81.55,81.7,78457.0,64.2964,64.3752,64.2491,64.3673,78457.0
2019-12-19 12:30:00,81.7,81.75,81.67,81.72,55990.0,64.3673,64.4067,64.3437,64.383,55990.0
2019-12-19 13:00:00,81.72,81.86,81.71,81.84,161764.0,64.383,64.4933,64.3752,64.4776,161764.0
2019-12-19 13:30:00,81.84,81.95,81.8,81.94,89639.0,64.4776,64.5643,64.4461,64.5564,89639.0
2019-12-19 14:00:00,81.94,81.95,81.86,81.92,62940.0,64.5564,64.5643,64.4933,64.5406,62940.0
2019-12-19 14:30:00,81.93,81.96,81.84,81.86,79218.0,64.5485,64.5721,64.4776,64.4933,79218.0
2019-12-19 15:00:00,81.86,81.92,81.78,81.82,128332.0,64.4933,64.5406,64.4303,64.4618,128332.0
2019-12-19 15:30:00,81.83,81.84,81.72,81.8,372870.0,64.4697,64.4776,64.383,64.4461,372870.0
2019-12-20 09:30:00,82.24,82.38,81.62,81.62,1141984.0,64.7927,64.903,64.3043,64.3043,1141984.0
2019-12-20 10:00:00,81.61,81.76,81.56,81.64,149718.0,64.2964,64.4146,64.257,64.32,149718.0
2019-12-20 10:30:00,81.66,81.83,81.4,81.42,86947.0,64.3358,64.4697,64.1309,64.1467,86947.0
2019-12-20 11:00:00,81.41,81.7,81.34,81.61,112675.0,64.1388,64.3673,64.0837,64.2964,112675.0
2019-12-20 11:30:00,81.62,81.69,81.57,81.63,80249.0,64.3043,64.3594,64.2649,64.3121,80249.0
2019-12-20 12:00:00,81.63,81.71,81.6,81.65,65871.0,64.3121,64.3752,64.2885,64.3279,65871.0
2019-12-20 12:30:00,81.65,81.71,81.62,81.66,63789.0,64.3279,64.3752,64.3043,64.3358,63789.0
2019-12-20 13:00:00,81.66,81.85,81.65,81.81,59019.0,64.3358,64.4855,64.3279,64.454,59019.0
2019-12-20 13:30:00,81.81,81.92,81.81,81.91,73857.0,64.454,64.5406,64.454,64.5327,73857.0
2019-12-20 14:00:00,81.92,82.0,81.86,82.0,82060.0,64.5406,64.6036,64.4933,64.6036,82060.0
2019-12-20 14:30:00,82.0,82.3,81.96,82.25,145096.0,64.6036,64.84,64.5721,64.8006,145096.0
2019-12-20 15:00:00,82.25,82.35,82.17,82.31,175472.0,64.8006,64.8794,64.7376,64.8479,175472.0
2019-12-20 15:30:00,82.32,82.39,82.09,82.31,858399.0,64.8558,64.9109,64.6746,64.8479,858399.0
2019-12-23 09:30:00,82.3,82.41,81.81,81.84,194583.0,64.84,64.9267,64.454,64.4776,194583.0
2019-12-23 10:00:00,81.85,81.87,81.68,81.8,176449.0,64.4855,64.5012,64.3515,64.4461,176449.0
2019-12-23 10:30:00,81.81,81.92,81.79,81.81,104833.0,64.454,64.5406,64.4382,64.454,104833.0
2019-12-23 11:00:00,81.8,81.8,81.46,81.52,137846.0,64.4461,64.4461,64.1782,64.2255,137846.0
2019-12-23 11:30:00,81.53,81.57,81.17,81.25,115579.0,64.2334,64.2649,63.9497,64.0128,115579.0
2019-12-23 12:00:00,81.25,81.27,81.13,81.18,150313.0,64.0128,64.0285,63.9182,63.9576,150313.0
2019-12-23 12:30:00,81.18,81.24,81.07,81.12,204461.0,63.9576,64.0049,63.8709,63.9103,204461.0
2019-12-23 13:00:00,81.12,81.26,81.02,81.25,300204.0,63.9103,64.0206,63.8316,64.0128,300204.0
2019-12-23 13:30:00,81.26,81.28,81.12,81.23,81438.0,64.0206,64.0364,63.9103,63.997,81438.0
2019-12-23 14:00:00,81.23,81.3,81.18,81.3,77197.0,63.997,64.0521,63.9576,64.0521,77197.0
2019-12-23 14:30:00,81.3,81.37,81.22,81.34,88629.0,64.0521,64.1073,63.9891,64.0837,88629.0
2019-12-23 15:00:00,81.33,81.44,81.27,81.35,227562.0,64.0758,64.1624,64.0285,64.0915,227562.0
2019-12-23 15:30:00,81.35,81.47,81.35,81.43,467944.0,64.0915,64.1861,64.0915,64.1546,467944.0
2019-12-24 09:30:00,81.49,81.49,80.73,80.87,172081.0,64.2018,64.2018,63.6031,63.7134,172081.0
2019-12-24 10:00:00,80.87,81.13,80.87,81.13,111627.0,63.7134,63.9182,63.7134,63.9182,111627.0
2019-12-24 10:30:00,81.14,81.45,81.11,81.35,111320.0,63.9261,64.1703,63.9025,64.0915,111320.0
2019-12-24 11:00:00,81.36,81.44,81.2,81.22,68782.0,64.0994,64.1624,63.9734,63.9891,68782.0
2019-12-24 11:30:00,81.23,81.26,81.08,81.09,79330.0,63.997,64.0206,63.8788,63.8867,79330.0
2019-12-24 12:00:00,81.1,81.34,81.07,81.31,74057.0,63.8946,64.0837,63.8709,64.06,74057.0
2019-12-24 12:30:00,81.3,81.37,81.19,81.36,78163.0,64.0521,64.1073,63.9655,64.0994,78163.0
2019-12-26 09:30:00,81.37,81.42,81.31,81.36,85039.0,64.1073,64.1467,64.06,64.0994,85039.0
2019-12-26 10:00:00,81.36,81.45,81.32,81.37,68229.0,64.0994,64.1703,64.0679,64.1073,68229.0
2019-12-26 10:30:00,81.39,81.47,81.35,81.38,56106.0,64.1231,64.1861,64.0915,64.1152,56106.0
2019-12-26 11:00:00,81.38,81.41,81.33,81.35,74129.0,64.1152,64.1388,64.0758,64.0915,74129.0
2019-12-26 11:30:00,81.36,81.37,81.15,81.21,54194.0,64.0994,64.1073,63.934,63.9812,54194.0
2019-12-26 12:00:00,81.23,81.28,81.18,81.22,35249.0,63.997,64.0364,63.9576,63.9891,35249.0
2019-12-26 12:30:00,81.22,81.23,81.11,81.16,35717.0,63.9891,63.997,63.9025,63.9419,35717.0
2019-12-26 13:00:00,81.17,81.44,81.16,81.29,56954.0,63.9497,64.1624,63.9419,64.0443,56954.0
2019-12-26 13:30:00,81.29,81.34,81.25,81.31,59233.0,64.0443,64.0837,64.0128,64.06,59233.0
2019-12-26 14:00:00,81.31,81.38,81.12,81.12,60404.0,64.06,64.1152,63.9103,63.9103,60404.0
2019-12-26 14:30:00,81.14,81.2,81.1,81.13,43754.0,63.9261,63.9734,63.8946,63.9182,43754.0
2019-12-26 15:00:00,81.13,81.18,81.08,81.15,58535.0,63.9182,63.9576,63.8788,63.934,58535.0
2019-12-26 15:30:00,81.16,81.47,81.13,81.46,279519.0,63.9419,64.1861,63.9182,64.1782,279519.0
2019-12-27 09:30:00,81.45,81.69,81.25,81.69,100456.0,64.1703,64.3594,64.0128,64.3594,100456.0
2019-12-27 10:00:00,81.68,81.74,81.46,81.51,76335.0,64.3515,64.3988,64.1782,64.2176,76335.0
2019-12-27 10:30:00,81.51,81.61,81.43,81.52,57450.0,64.2176,64.2964,64.1546,64.2255,57450.0
2019-12-27 11:00:00,81.52,81.67,81.5,81.67,82629.0,64.2255,64.3437,64.2097,64.3437,82629.0
2019-12-27 11:30:00,81.68,81.77,81.68,81.76,86675.0,64.3515,64.4224,64.3515,64.4146,86675.0
2019-12-27 12:00:00,81.79,81.81,81.55,81.62,63362.0,64.4382,64.454,64.2491,64.3043,63362.0
2019-12-27 12:30:00,81.63,81.79,81.62,81.76,64729.0,64.3121,64.4382,64.3043,64.4146,64729.0
2019-12-27 13:00:00,81.75,81.78,81.66,81.67,58355.0,64.4067,64.4303,64.3358,64.3437,58355.0
2019-12-27 13:30:00,81.65,81.75,81.59,81.69,48293.0,64.3279,64.4067,64.2806,64.3594,48293.0
2019-12-27 14:00:00,81.69,81.86,81.69,81.78,71511.0,64.3594,64.4933,64.3594,64.4303,71511.0
2019-12-27 14:30:00,81.78,81.93,81.71,81.93,99385.0,64.4303,64.5485,64.3752,64.5485,99385.0
2019-12-27 15:00:00,81.92,82.02,81.83,81.92,146638.0,64.5406,64.6194,64.4697,64.5406,146638.0
2019-12-27 15:30:00,81.93,82.02,81.84,81.98,327719.0,64.5485,64.6194,64.4776,64.5879,327719.0
2019-12-30 09:30:00,81.76,82.02,81.63,81.91,68991.0,64.4146,64.6194,64.3121,64.5327,68991.0
2019-12-30 10:00:00,81.9,81.97,81.61,81.79,104766.0,64.5249,64.58,64.2964,64.4382,104766.0
2019-12-30 10:30:00,81.78,81.92,81.68,81.83,78636.0,64.4303,64.5406,64.3515,64.4697,78636.0
2019-12-30 11:00:00,81.83,81.88,81.73,81.84,53677.0,64.4697,64.5091,64.3909,64.4776,53677.0
2019-12-30 11:30:00,81.84,81.89,81.78,81.84,40606.0,64.4776,64.517,64.4303,64.4776,40606.0
2019-12-30 12:00:00,81.85,81.94,81.82,81.86,49053.0,64.4855,64.5564,64.4618,64.4933,49053.0
2019-12-30 12:30:00,81.86,81.88,81.77,81.77,42850.0,64.4933,64.5091,64.4224,64.4224,42850.0
2019-12-30 13:00:00,81.78,81.79,81.69,81.74,39124.0,64.4303,64.4382,64.3594,64.3988,39124.0
2019-12-30 13:30:00,81.74,81.92,81.71,81.86,41059.0,64.3988,64.5406,64.3752,64.4933,41059.0
2019-12-30 14:00:00,81.85,81.91,81.78,81.91,40516.0,64.4855,64.5327,64.4303,64.5327,40516.0
2019-12-30 14:30:00,81.9,81.95,81.88,81.93,55157.0,64.5249,64.5643,64.5091,64.5485,55157.0
2019-12-30 15:00:00,81.92,82.05,81.91,82.04,66102.0,64.5406,64.643,64.5327,64.6352,66102.0
2019-12-30 15:30:00,82.03,82.08,81.93,82.08,259194.0,64.6273,64.6667,64.5485,64.6667,259194.0
2019-12-31 09:30:00,82.27,82.63,82.06,82.24,170498.0,64.8164,65.1,64.6509,64.7927,170498.0
2019-12-31 10:00:00,82.26,82.3,82.13,82.2,83803.0,64.8085,64.84,64.7061,64.7612,83803.0
2019-12-31 10:30:00,82.2,82.32,82.14,82.23,92625.0,64.7612,64.8558,64.7139,64.7848,92625.0
2019-12-31 11:00:00,82.24,82.33,82.17,82.31,87839.0,64.7927,64.8636,64.7376,64.8479,87839.0
2019-12-31 11:30:00,82.31,82.45,82.31,82.38,100638.0,64.8479,64.9582,64.8479,64.903,100638.0
2019-12-31 12:00:00,82.38,82.38,82.25,82.28,90035.0,64.903,64.903,64.8006,64.8242,90035.0
2019-12-31 12:30:00,82.29,82.45,82.26,82.45,63374.0,64.8321,64.9582,64.8085,64.9582,63374.0
2019-12-31 13:00:00,82.44,82.48,82.24,82.25,73836.0,64.9503,64.9818,64.7927,64.8006,73836.0
2019-12-31 13:30:00,82.25,82.32,82.19,82.32,78365.0,64.8006,64.8558,64.7533,64.8558,78365.0
2019-12-31 14:00:00,82.32,82.5,82.3,82.48,98891.0,64.8558,64.9976,64.84,64.9818,98891.0
2019-12-31 14:30:00,82.49,82.56,82.45,82.47,114147.0,64.9897,65.0448,64.9582,64.9739,114147.0
2019-12-31 15:00:00,82.46,82.51,82.42,82.48,120908.0,64.9661,65.0054,64.9345,64.9818,120908.0
2019-12-31 15:30:00,82.47,82.86,82.47,82.79,527290.0,64.9739,65.2812,64.9739,65.226,527290.0
2020-01-02 09:30:00,82.88,82.94,82.42,82.46,184019.0,65.297,65.3442,64.9345,64.9661,184019.0
2020-01-02 10:00:00,82.47,82.69,82.46,82.53,119573.0,64.9739,65.1473,64.9661,65.0212,119573.0
2020-01-02 10:30:00,82.53,82.55,82.14,82.25,88239.0,65.0212,65.037,64.7139,64.8006,88239.0
2020-01-02 11:00:00,82.26,82.36,82.02,82.07,96087.0,64.8085,64.8873,64.6194,64.6588,96087.0
2020-01-02 11:30:00,82.06,82.08,81.76,81.79,76034.0,64.6509,64.6667,64.4146,64.4382,76034.0
2020-01-02 12:00:00,81.79,81.79,81.57,81.58,75125.0,64.4382,64.4382,64.2649,64.2727,75125.0
2020-01-02 12:30:00,81.59,81.92,81.51,81.82,85984.0,64.2806,64.5406,64.2176,64.4618,85984.0
2020-01-02 13:00:00,81.82,81.85,81.75,81.84,89613.0,64.4618,64.4855,64.4067,64.4776,89613.0
2020-01-02 13:30:00,81.84,81.86,81.68,81.83,109070.0,64.4776,64.4933,64.3515,64.4697,109070.0
2020-01-02 14:00:00,81.82,81.92,81.76,81.86,89912.0,64.4618,64.5406,64.4146,64.4933,89912.0
2020-01-02 14:30:00,81.86,82.07,81.82,81.97,110743.0,64.4933,64.6588,64.4618,64.58,110743.0
2020-01-02 15:00:00,81.98,82.01,81.88,81.95,119125.0,64.5879,64.6115,64.5091,64.5643,119125.0
2020-01-02 15:30:00,81.94,82.14,81.9,81.97,411997.0,64.5564,64.7139,64.5249,64.58,411997.0
2020-01-03 09:30:00,81.81,82.37,81.74,82.34,153027.0,64.454,64.8951,64.3988,64.8715,153027.0
2020-01-03 10:00:00,82.32,82.55,82.19,82.55,186353.0,64.8558,65.037,64.7533,65.037,186353.0
2020-01-03 10:30:00,82.55,82.55,82.16,82.2,55273.0,65.037,65.037,64.7297,64.7612,55273.0
2020-01-03 11:00:00,82.18,82.29,82.11,82.24,57992.0,64.7455,64.8321,64.6903,64.7927,57992.0
2020-01-03 11:30:00,82.23,82.44,82.19,82.44,52402.0,64.7848,64.9503,64.7533,64.9503,52402.0
2020-01-03 12:00:00,82.44,82.45,82.23,82.23,64679.0,64.9503,64.9582,64.7848,64.7848,64679.0
2020-01-03 12:30:00,82.23,82.3,82.09,82.15,137069.0,64.7848,64.84,64.6746,64.7218,137069.0
2020-01-03 13:00:00,82.16,82.33,82.15,82.22,78108.0,64.7297,64.8636,64.7218,64.777,78108.0
2020-01-03 13:30:00,82.21,82.26,82.1,82.16,86527.0,64.7691,64.8085,64.6824,64.7297,86527.0
2020-01-03 14:00:00,82.16,82.23,82.03,82.1,75882.0,64.7297,64.7848,64.6273,64.6824,75882.0
2020-01-03 14:30:00,82.1,82.27,82.09,82.22,79279.0,64.6824,64.8164,64.6746,64.777,79279.0
2020-01-03 15:00:00,82.21,82.22,81.91,81.94,102285.0,64.7691,64.777,64.5327,64.5564,102285.0
2020-01-03 15:30:00,81.94,81.95,81.73,81.76,379491.0,64.5564,64.5643,64.3909,64.4146,379491.0
2020-01-06 09:30:00,81.85,82.42,81.84,82.26,160208.0,64.4855,64.9345,64.4776,64.8085,160208.0
2020-01-06 10:00:00,82.24,82.37,82.03,82.19,108699.0,64.7927,64.8951,64.6273,64.7533,108699.0
2020-01-06 10:30:00,82.21,82.32,82.09,82.14,66799.0,64.7691,64.8558,64.6746,64.7139,66799.0
2020-01-06 11:00:00,82.13,82.31,82.1,82.1,71233.0,64.7061,64.8479,64.6824,64.6824,71233.0
2020-01-06 11:30:00,82.08,82.27,82.05,82.26,51728.0,64.6667,64.8164,64.643,64.8085,51728.0
2020-01-06 12:00:00,82.24,82.44,82.23,82.44,68829.0,64.7927,64.9503,64.7848,64.9503,68829.0
2020-01-06 12:30:00,82.44,82.48,82.34,82.39,64583.0,64.9503,64.9818,64.8715,64.9109,64583.0
2020-01-06 13:00:00,82.38,82.59,82.33,82.59,81732.0,64.903,65.0685,64.8636,65.0685,81732.0
2020-01-06 13:30:00,82.59,82.6,82.48,82.57,103486.0,65.0685,65.0764,64.9818,65.0527,103486.0
2020-01-06 14:00:00,82.58,82.6,82.53,82.56,61752.0,65.0606,65.0764,65.0212,65.0448,61752.0
2020-01-06 14:30:00,82.56,82.65,82.53,82.55,77700.0,65.0448,65.1157,65.0212,65.037,77700.0
2020-01-06 15:00:00,82.56,82.57,82.44,82.48,95649.0,65.0448,65.0527,64.9503,64.9818,95649.0
2020-01-06 15:30:00,82.48,82.48,82.25,82.4,233403.0,64.9818,64.9818,64.8006,64.9188,233403.0
2020-01-07 09:30:00,82.18,82.48,82.11,82.11,112543.0,64.7455,64.9818,64.6903,64.6903,112543.0
2020-01-07 10:00:00,82.15,82.19,81.95,82.04,214134.0,64.7218,64.7533,64.5643,64.6352,214134.0
2020-01-07 10:30:00,82.07,82.36,82.07,82.24,71773.0,64.6588,64.8873,64.6588,64.7927,71773.0
2020-01-07 11:00:00,82.23,82.44,82.22,82.27,77859.0,64.7848,64.9503,64.777,64.8164,77859.0
2020-01-07 11:30:00,82.27,82.34,82.18,82.31,48505.0,64.8164,64.8715,64.7455,64.8479,48505.0
2020-01-07 12:00:00,82.31,82.4,82.2,82.22,97291.0,64.8479,64.9188,64.7612,64.777,97291.0
2020-01-07 12:30:00,82.23,82.31,82.13,82.3,79521.0,64.7848,64.8479,64.7061,64.84,79521.0
2020-01-07 13:00:00,82.29,82.32,82.17,82.17,146245.0,64.8321,64.8558,64.7376,64.7376,146245.0
2020-01-07 13:30:00,82.17,82.18,82.06,82.17,107281.0,64.7376,64.7455,64.6509,64.7376,107281.0
2020-01-07 14:00:00,82.17,82.19,82.06,82.1,74906.0,64.7376,64.7533,64.6509,64.6824,74906.0
2020-01-07 14:30:00,82.1,82.19,82.08,82.15,58147.0,64.6824,64.7533,64.6667,64.7218,58147.0
2020-01-07 15:00:00,82.16,82.23,82.09,82.2,87858.0,64.7297,64.7848,64.6746,64.7612,87858.0
2020-01-07 15:30:00,82.21,82.24,82.13,82.22,403384.0,64.7691,64.7927,64.7061,64.777,403384.0
2020-01-08 09:30:00,82.42,82.48,81.98,82.04,101944.0,64.9345,64.9818,64.5879,64.6352,101944.0
2020-01-08 10:00:00,82.03,82.1,81.77,81.77,87153.0,64.6273,64.6824,64.4224,64.4224,87153.0
2020-01-08 10:30:00,81.77,81.98,81.75,81.84,86685.0,64.4224,64.5879,64.4067,64.4776,86685.0
2020-01-08 11:00:00,81.84,82.0,81.84,81.92,97862.0,64.4776,64.6036,64.4776,64.5406,97862.0
2020-01-08 11:30:00,81.92,82.08,81.87,81.88,90717.0,64.5406,64.6667,64.5012,64.5091,90717.0
2020-01-08 12:00:00,81.88,81.93,81.78,81.84,81270.0,64.5091,64.5485,64.4303,64.4776,81270.0
2020-01-08 12:30:00,81.83,81.94,81.79,81.93,55786.0,64.4697,64.5564,64.4382,64.5485,55786.0
2020-01-08 13:00:00,81.93,81.97,81.76,81.81,49209.0,64.5485,64.58,64.4146,64.454,49209.0
2020-01-08 13:30:00,81.81,81.91,81.8,81.86,102908.0,64.454,64.5327,64.4461,64.4933,102908.0
2020-01-08 14:00:00,81.86,82.08,81.85,82.02,66933.0,64.4933,64.6667,64.4855,64.6194,66933.0
2020-01-08 14:30:00,82.02,82.04,81.91,81.98,87012.0,64.6194,64.6352,64.5327,64.5879,87012.0
2020-01-08 15:00:00,81.98,82.06,81.92,81.98,100852.0,64.5879,64.6509,64.5406,64.5879,100852.0
2020-01-08 15:30:00,81.98,82.03,81.56,81.68,400858.0,64.5879,64.6273,64.257,64.3515,400858.0
2020-01-09 09:30:00,81.53,81.8,81.5,81.72,133858.0,64.2334,64.4461,64.2097,64.383,133858.0
2020-01-09 10:00:00,81.73,81.89,81.71,81.89,75423.0,64.3909,64.517,64.3752,64.517,75423.0
2020-01-09 10:30:00,81.88,81.96,81.73,81.82,68636.0,64.5091,64.5721,64.3909,64.4618,68636.0
2020-01-09 11:00:00,81.83,81.87,81.68,81.71,69060.0,64.4697,64.5012,64.3515,64.3752,69060.0
2020-01-09 11:30:00,81.7,81.82,81.66,81.81,103552.0,64.3673,64.4618,64.3358,64.454,103552.0
2020-01-09 12:00:00,81.82,82.03,81.81,81.94,44340.0,64.4618,64.6273,64.454,64.5564,44340.0
2020-01-09 12:30:00,81.92,82.06,81.91,81.95,43731.0,64.5406,64.6509,64.5327,64.5643,43731.0
2020-01-09 13:00:00,81.95,81.96,81.69,81.78,47685.0,64.5643,64.5721,64.3594,64.4303,47685.0
2020-01-09 13:30:00,81.79,81.81,81.74,81.77,47953.0,64.4382,64.454,64.3988,64.4224,47953.0
2020-01-09 14:00:00,81.77,81.89,81.75,81.87,70773.0,64.4224,64.517,64.4067,64.5012,70773.0
2020-01-09 14:30:00,81.87,81.95,81.83,81.89,41685.0,64.5012,64.5643,64.4697,64.517,41685.0
2020-01-09 15:00:00,81.9,81.93,81.76,81.86,102635.0,64.5249,64.5485,64.4146,64.4933,102635.0
2020-01-09 15:30:00,81.87,81.94,81.73,81.91,327477.0,64.5012,64.5564,64.3909,64.5327,327477.0
2020-01-10 09:30:00,82.06,82.44,82.0,82.4,121427.0,64.6509,64.9503,64.6036,64.9188,121427.0
2020-01-10 10:00:00,82.39,82.6,82.35,82.47,186932.0,64.9109,65.0764,64.8794,64.9739,186932.0
2020-01-10 10:30:00,82.47,82.58,82.37,82.51,75849.0,64.9739,65.0606,64.8951,65.0054,75849.0
2020-01-10 11:00:00,82.52,82.63,82.47,82.58,58368.0,65.0133,65.1,64.9739,65.0606,58368.0
2020-01-10 11:30:00,82.57,82.63,82.44,82.46,82026.0,65.0527,65.1,64.9503,64.9661,82026.0
2020-01-10 12:00:00,82.46,82.6,82.35,82.36,128746.0,64.9661,65.0764,64.8794,64.8873,128746.0
2020-01-10 12:30:00,82.37,82.37,82.27,82.29,57328.0,64.8951,64.8951,64.8164,64.8321,57328.0
2020-01-10 13:00:00,82.29,82.36,82.27,82.29,64098.0,64.8321,64.8873,64.8164,64.8321,64098.0
2020-01-10 13:30:00,82.29,82.31,82.16,82.18,68050.0,64.8321,64.8479,64.7297,64.7455,68050.0
2020-01-10 14:00:00,82.18,82.23,82.05,82.07,67447.0,64.7455,64.7848,64.643,64.6588,67447.0
2020-01-10 14:30:00,82.08,82.19,82.05,82.17,54834.0,64.6667,64.7533,64.643,64.7376,54834.0
2020-01-10 15:00:00,82.17,82.19,82.09,82.17,85921.0,64.7376,64.7533,64.6746,64.7376,85921.0
2020-01-10 15:30:00,82.18,82.2,81.97,82.06,338692.0,64.7455,64.7612,64.58,64.6509,338692.0
2020-01-13 09:30:00,81.96,82.23,81.87,82.13,105224.0,64.5721,64.7848,64.5012,64.7061,105224.0
2020-01-13 10:00:00,82.12,82.18,81.94,82.11,57604.0,64.6982,64.7455,64.5564,64.6903,57604.0
2020-01-13 10:30:00,82.12,82.32,82.08,82.13,88128.0,64.6982,64.8558,64.6667,64.7061,88128.0
2020-01-13 11:00:00,82.12,82.17,82.0,82.04,85905.0,64.6982,64.7376,64.6036,64.6352,85905.0
2020-01-13 11:30:00,82.03,82.19,82.01,82.1,37264.0,64.6273,64.7533,64.6115,64.6824,37264.0
2020-01-13 12:00:00,82.1,82.15,82.05,82.14,64706.0,64.6824,64.7218,64.643,64.7139,64706.0
2020-01-13 12:30:00,82.14,82.23,82.13,82.16,34344.0,64.7139,64.7848,64.7061,64.7297,34344.0
2020-01-13 13:00:00,82.15,82.22,82.12,82.14,51659.0,64.7218,64.777,64.6982,64.7139,51659.0
2020-01-13 13:30:00,82.14,82.14,82.06,82.12,44976.0,64.7139,64.7139,64.6509,64.6982,44976.0
2020-01-13 14:00:00,82.12,82.28,82.07,82.28,57737.0,64.6982,64.8242,64.6588,64.8242,57737.0
2020-01-13 14:30:00,82.29,82.38,82.24,82.38,53325.0,64.8321,64.903,64.7927,64.903,53325.0
2020-01-13 15:00:00,82.37,82.41,82.25,82.27,92624.0,64.8951,64.9267,64.8006,64.8164,92624.0
2020-01-13 15:30:00,82.28,82.32,82.02,82.06,299114.0,64.8242,64.8558,64.6194,64.6509,299114.0
2020-01-14 09:30:00,81.98,82.19,81.9,81.9,124992.0,64.5879,64.7533,64.5249,64.5249,124992.0
2020-01-14 10:00:00,81.89,81.91,81.53,81.63,173010.0,64.517,64.5327,64.2334,64.3121,173010.0
2020-01-14 10:30:00,81.64,81.77,81.63,81.73,63859.0,64.32,64.4224,64.3121,64.3909,63859.0
2020-01-14 11:00:00,81.73,81.77,81.55,81.56,106332.0,64.3909,64.4224,64.2491,64.257,106332.0
2020-01-14 11:30:00,81.55,81.61,81.27,81.36,121428.0,64.2491,64.2964,64.0285,64.0994,121428.0
2020-01-14 12:00:00,81.36,81.42,81.26,81.42,96575.0,64.0994,64.1467,64.0206,64.1467,96575.0
2020-01-14 12:30:00,81.42,81.56,81.4,81.55,42614.0,64.1467,64.257,64.1309,64.2491,42614.0
2020-01-14 13:00:00,81.54,81.54,81.39,81.42,75817.0,64.2412,64.2412,64.1231,64.1467,75817.0
2020-01-14 13:30:00,81.4,81.5,81.31,81.46,57032.0,64.1309,64.2097,64.06,64.1782,57032.0
2020-01-14 14:00:00,81.45,81.56,81.41,81.49,54203.0,64.1703,64.257,64.1388,64.2018,54203.0
2020-01-14 14:30:00,81.5,81.57,81.45,81.49,57843.0,64.2097,64.2649,64.1703,64.2018,57843.0
2020-01-14 15:00:00,81.5,81.55,81.44,81.49,87947.0,64.2097,64.2491,64.1624,64.2018,87947.0
2020-01-14 15:30:00,81.48,81.98,81.48,81.93,474608.0,64.194,64.5879,64.194,64.5485,474608.0
2020-01-15 09:30:00,82.16,82.49,82.13,82.33,262414.0,64.7297,64.9897,64.7061,64.8636,262414.0
2020-01-15 10:00:00,82.34,82.4,82.18,82.3,127090.0,64.8715,64.9188,64.7455,64.84,127090.0
2020-01-15 10:30:00,82.3,82.67,82.26,82.55,133850.0,64.84,65.1315,64.8085,65.037,133850.0
2020-01-15 11:00:00,82.57,82.65,82.37,82.55,80175.0,65.0527,65.1157,64.8951,65.037,80175.0
2020-01-15 11:30:00,82.57,82.74,82.55,82.67,80455.0,65.0527,65.1867,65.037,65.1315,80455.0
2020-01-15 12:00:00,82.66,82.73,82.58,82.58,105243.0,65.1236,65.1788,65.0606,65.0606,105243.0
2020-01-15 12:30:00,82.59,82.68,82.46,82.46,68401.0,65.0685,65.1394,64.9661,64.9661,68401.0
2020-01-15 13:00:00,82.46,82.69,82.46,82.65,43161.0,64.9661,65.1473,64.9661,65.1157,43161.0
2020-01-15 13:30:00,82.65,82.72,82.6,82.69,97202.0,65.1157,65.1709,65.0764,65.1473,97202.0
2020-01-15 14:00:00,82.7,82.78,82.64,82.78,53461.0,65.1551,65.2182,65.1079,65.2182,53461.0
2020-01-15 14:30:00,82.77,82.81,82.7,82.78,73393.0,65.2103,65.2418,65.1551,65.2182,73393.0
2020-01-15 15:00:00,82.77,82.77,82.61,82.74,87345.0,65.2103,65.2103,65.0842,65.1867,87345.0
2020-01-15 15:30:00,82.74,82.99,82.66,82.98,503459.0,65.1867,65.3836,65.1236,65.3757,503459.0
2020-01-16 09:30:00,83.0,83.33,82.81,83.24,168300.0,65.3915,65.6515,65.2418,65.5806,168300.0
2020-01-16 10:00:00,83.24,83.33,83.15,83.31,119340.0,65.5806,65.6515,65.5097,65.6357,119340.0
2020-01-16 10:30:00,83.31,83.32,83.1,83.23,86589.0,65.6357,65.6436,65.4703,65.5727,86589.0
2020-01-16 11:00:00,83.24,83.48,83.2,83.43,124160.0,65.5806,65.7697,65.5491,65.7303,124160.0
2020-01-16 11:30:00,83.43,83.58,83.4,83.55,141038.0,65.7303,65.8484,65.7066,65.8248,141038.0
2020-01-16 12:00:00,83.55,83.58,83.4,83.51,107767.0,65.8248,65.8484,65.7066,65.7933,107767.0
2020-01-16 12:30:00,83.51,83.61,83.49,83.58,93596.0,65.7933,65.8721,65.7775,65.8484,93596.0
2020-01-16 13:00:00,83.59,83.62,83.5,83.5,67721.0,65.8563,65.88,65.7854,65.7854,67721.0
2020-01-16 13:30:00,83.49,83.59,83.48,83.58,65216.0,65.7775,65.8563,65.7697,65.8484,65216.0
2020-01-16 14:00:00,83.59,83.66,83.55,83.65,73661.0,65.8563,65.9115,65.8248,65.9036,73661.0
2020-01-16 14:30:00,83.65,83.72,83.57,83.71,84101.0,65.9036,65.9587,65.8406,65.9509,84101.0
2020-01-16 15:00:00,83.72,83.74,83.55,83.58,127806.0,65.9587,65.9745,65.8248,65.8484,127806.0
2020-01-16 15:30:00,83.58,83.62,83.46,83.51,428877.0,65.8484,65.88,65.7539,65.7933,428877.0
2020-01-17 09:30:00,83.74,83.78,83.12,83.16,541449.0,65.9745,66.006,65.486,65.5175,541449.0
2020-01-17 10:00:00,83.16,83.23,82.84,83.22,118409.0,65.5175,65.5727,65.2654,65.5648,118409.0
2020-01-17 10:30:00,83.22,83.42,83.2,83.36,81005.0,65.5648,65.7224,65.5491,65.6751,81005.0
2020-01-17 11:00:00,83.36,83.52,83.29,83.41,101672.0,65.6751,65.8012,65.62,65.7145,101672.0
2020-01-17 11:30:00,83.41,83.48,83.3,83.4,47345.0,65.7145,65.7697,65.6278,65.7066,47345.0
2020-01-17 12:00:00,83.4,83.53,83.38,83.5,54692.0,65.7066,65.8091,65.6909,65.7854,54692.0
2020-01-17 12:30:00,83.5,83.53,83.44,83.44,66672.0,65.7854,65.8091,65.7381,65.7381,66672.0
2020-01-17 13:00:00,83.44,83.53,83.42,83.51,50094.0,65.7381,65.8091,65.7224,65.7933,50094.0
2020-01-17 13:30:00,83.52,83.66,83.52,83.66,61892.0,65.8012,65.9115,65.8012,65.9115,61892.0
2020-01-17 14:00:00,83.66,83.83,83.59,83.8,76216.0,65.9115,66.0454,65.8563,66.0218,76216.0
2020-01-17 14:30:00,83.8,83.9,83.72,83.89,77361.0,66.0218,66.1006,65.9587,66.0927,77361.0
2020-01-17 15:00:00,83.89,83.95,83.81,83.89,81065.0,66.0927,66.1399,66.0297,66.0927,81065.0
2020-01-17 15:30:00,83.88,84.09,83.85,84.05,544450.0,66.0848,66.2502,66.0612,66.2187,544450.0
2020-01-21 09:30:00,84.0,84.1,83.15,83.17,251230.0,66.1793,66.2581,65.5097,65.5254,251230.0
2020-01-21 10:00:00,83.19,83.56,83.04,83.53,190688.0,65.5412,65.8327,65.423,65.8091,190688.0
2020-01-21 10:30:00,83.52,83.73,83.44,83.7,112659.0,65.8012,65.9666,65.7381,65.943,112659.0
2020-01-21 11:00:00,83.7,83.79,83.65,83.73,105344.0,65.943,66.0139,65.9036,65.9666,105344.0
2020-01-21 11:30:00,83.74,83.78,83.58,83.58,145165.0,65.9745,66.006,65.8484,65.8484,145165.0
2020-01-21 12:00:00,83.59,83.64,83.51,83.57,98583.0,65.8563,65.8957,65.7933,65.8406,98583.0
2020-01-21 12:30:00,83.58,83.82,83.57,83.79,67977.0,65.8484,66.0375,65.8406,66.0139,67977.0
2020-01-21 13:00:00,83.8,83.88,83.74,83.87,82354.0,66.0218,66.0848,65.9745,66.0769,82354.0
2020-01-21 13:30:00,83.85,84.13,83.81,84.11,93953.0,66.0612,66.2818,66.0297,66.266,93953.0
2020-01-21 14:00:00,84.13,84.3,84.06,84.23,128979.0,66.2818,66.4157,66.2266,66.3605,128979.0
2020-01-21 14:30:00,84.23,84.24,84.03,84.03,103410.0,66.3605,66.3684,66.203,66.203,103410.0
2020-01-21 15:00:00,84.03,84.04,83.91,83.95,108693.0,66.203,66.2109,66.1084,66.1399,108693.0
2020-01-21 15:30:00,83.95,84.07,83.8,84.01,382084.0,66.1399,66.2345,66.0218,66.1872,382084.0
2020-01-22 09:30:00,84.26,84.38,84.1,84.34,153858.0,66.3842,66.4787,66.2581,66.4472,153858.0
2020-01-22 10:00:00,84.34,84.42,84.2,84.24,117682.0,66.4472,66.5102,66.3369,66.3684,117682.0
2020-01-22 10:30:00,84.25,84.31,84.01,84.01,77000.0,66.3763,66.4236,66.1872,66.1872,77000.0
2020-01-22 11:00:00,84.01,84.06,83.93,83.95,79303.0,66.1872,66.2266,66.1242,66.1399,79303.0
2020-01-22 11:30:00,83.94,84.01,83.83,83.83,54998.0,66.1321,66.1872,66.0454,66.0454,54998.0
2020-01-22 12:00:00,83.83,83.93,83.83,83.86,53896.0,66.0454,66.1242,66.0454,66.069,53896.0
2020-01-22 12:30:00,83.86,83.97,83.86,83.9,62308.0,66.069,66.1557,66.069,66.1006,62308.0
2020-01-22 13:00:00,83.91,83.97,83.86,83.96,81470.0,66.1084,66.1557,66.069,66.1478,81470.0
2020-01-22 13:30:00,83.95,84.03,83.93,83.94,54446.0,66.1399,66.203,66.1242,66.1321,54446.0
2020-01-22 14:00:00,83.94,84.03,83.87,83.88,48229.0,66.1321,66.203,66.0769,66.0848,48229.0
2020-01-22 14:30:00,83.87,83.89,83.81,83.86,79297.0,66.0769,66.0927,66.0297,66.069,79297.0
2020-01-22 15:00:00,83.85,83.93,83.69,83.7,113976.0,66.0612,66.1242,65.9351,65.943,113976.0
2020-01-22 15:30:00,83.7,83.82,83.67,83.7,364244.0,65.943,66.0375,65.9194,65.943,364244.0
2020-01-23 09:30:00,83.69,83.96,83.51,83.84,126916.0,65.9351,66.1478,65.7933,66.0533,126916.0
2020-01-23 10:00:00,83.84,83.92,83.49,83.51,100748.0,66.0533,66.1163,65.7775,65.7933,100748.0
2020-01-23 10:30:00,83.52,83.64,83.47,83.49,80391.0,65.8012,65.8957,65.7618,65.7775,80391.0
2020-01-23 11:00:00,83.49,83.59,83.4,83.58,110689.0,65.7775,65.8563,65.7066,65.8484,110689.0
2020-01-23 11:30:00,83.58,83.66,83.5,83.61,86619.0,65.8484,65.9115,65.7854,65.8721,86619.0
2020-01-23 12:00:00,83.61,83.83,83.6,83.79,51387.0,65.8721,66.0454,65.8642,66.0139,51387.0
2020-01-23 12:30:00,83.8,83.83,83.73,83.79,69547.0,66.0218,66.0454,65.9666,66.0139,69547.0
2020-01-23 13:00:00,83.79,83.79,83.71,83.74,101406.0,66.0139,66.0139,65.9509,65.9745,101406.0
2020-01-23 13:30:00,83.75,83.91,83.67,83.91,77784.0,65.9824,66.1084,65.9194,66.1084,77784.0
2020-01-23 14:00:00,83.91,84.03,83.82,84.03,53562.0,66.1084,66.203,66.0375,66.203,53562.0
2020-01-23 14:30:00,84.03,84.14,84.02,84.1,92047.0,66.203,66.2896,66.1951,66.2581,92047.0
2020-01-23 15:00:00,84.11,84.12,83.9,83.98,122505.0,66.266,66.2739,66.1006,66.1636,122505.0
2020-01-23 15:30:00,83.99,84.09,83.81,84.06,401146.0,66.1715,66.2502,66.0297,66.2266,401146.0
2020-01-24 09:30:00,84.04,84.26,83.95,84.13,79526.0,66.2109,66.3842,66.1399,66.2818,79526.0
2020-01-24 10:00:00,84.15,84.34,84.13,84.31,124325.0,66.2975,66.4472,66.2818,66.4236,124325.0
2020-01-24 10:30:00,84.31,84.34,84.01,84.02,97564.0,66.4236,66.4472,66.1872,66.1951,97564.0
2020-01-24 11:00:00,84.01,84.12,83.9,84.07,153372.0,66.1872,66.2739,66.1006,66.2345,153372.0
2020-01-24 11:30:00,84.07,84.28,84.07,84.13,83108.0,66.2345,66.3999,66.2345,66.2818,83108.0
2020-01-24 12:00:00,84.12,84.13,83.94,83.95,106813.0,66.2739,66.2818,66.1321,66.1399,106813.0
2020-01-24 12:30:00,83.95,83.97,83.75,83.96,78977.0,66.1399,66.1557,65.9824,66.1478,78977.0
2020-01-24 13:00:00,83.94,83.96,83.8,83.84,51927.0,66.1321,66.1478,66.0218,66.0533,51927.0
2020-01-24 13:30:00,83.84,83.96,83.79,83.8,109967.0,66.0533,66.1478,66.0139,66.0218,109967.0
2020-01-24 14:00:00,83.79,83.8,83.47,83.5,147252.0,66.0139,66.0218,65.7618,65.7854,147252.0
2020-01-24 14:30:00,83.5,83.71,83.49,83.69,78676.0,65.7854,65.9509,65.7775,65.9351,78676.0
2020-01-24 15:00:00,83.69,83.85,83.65,83.81,109170.0,65.9351,66.0612,65.9036,66.0297,109170.0
2020-01-24 15:30:00,83.81,84.01,83.68,83.99,334481.0,66.0297,66.1872,65.9272,66.1715,334481.0
2020-01-27 09:30:00,83.95,84.2,83.71,83.75,121170.0,66.1399,66.3369,65.9509,65.9824,121170.0
2020-01-27 10:00:00,83.76,83.79,83.35,83.5,99367.0,65.9903,66.0139,65.6672,65.7854,99367.0
2020-01-27 10:30:00,83.5,83.79,83.49,83.76,71444.0,65.7854,66.0139,65.7775,65.9903,71444.0
2020-01-27 11:00:00,83.73,83.83,83.63,83.72,89378.0,65.9666,66.0454,65.8878,65.9587,89378.0
2020-01-27 11:30:00,83.7,83.76,83.57,83.71,89378.0,65.943,65.9903,65.8406,65.9509,89378.0
2020-01-27 12:00:00,83.71,83.74,83.48,83.51,50880.0,65.9509,65.9745,65.7697,65.7933,50880.0
2020-01-27 12:30:00,83.51,83.58,83.44,83.48,50419.0,65.7933,65.8484,65.7381,65.7697,50419.0
2020-01-27 13:00:00,83.46,83.51,83.39,83.42,68625.0,65.7539,65.7933,65.6988,65.7224,68625.0
2020-01-27 13:30:00,83.42,83.53,83.32,83.33,81534.0,65.7224,65.8091,65.6436,65.6515,81534.0
2020-01-27 14:00:00,83.32,83.44,83.26,83.36,99835.0,65.6436,65.7381,65.5963,65.6751,99835.0
2020-01-27 14:30:00,83.35,83.48,83.31,83.45,96387.0,65.6672,65.7697,65.6357,65.746,96387.0
2020-01-27 15:00:00,83.45,83.56,83.41,83.47,93127.0,65.746,65.8327,65.7145,65.7618,93127.0
2020-01-27 15:30:00,83.46,83.46,83.19,83.3,404195.0,65.7539,65.7539,65.5412,65.6278,404195.0
2020-01-28 09:30:00,83.45,83.9,83.43,83.9,122938.0,65.746,66.1006,65.7303,66.1006,122938.0
2020-01-28 10:00:00,83.88,84.33,83.74,83.74,141210.0,66.0848,66.4393,65.9745,65.9745,141210.0
2020-01-28 10:30:00,83.72,83.9,83.53,83.87,90051.0,65.9587,66.1006,65.8091,66.0769,90051.0
2020-01-28 11:00:00,83.9,84.24,83.85,84.21,94363.0,66.1006,66.3684,66.0612,66.3448,94363.0
2020-01-28 11:30:00,84.22,84.27,84.0,84.08,96757.0,66.3527,66.3921,66.1793,66.2424,96757.0
2020-01-28 12:00:00,84.08,84.22,84.02,84.16,78994.0,66.2424,66.3527,66.1951,66.3054,78994.0
2020-01-28 12:30:00,84.16,84.23,84.08,84.11,56534.0,66.3054,66.3605,66.2424,66.266,56534.0
2020-01-28 13:00:00,84.1,84.15,83.98,84.01,69519.0,66.2581,66.2975,66.1636,66.1872,69519.0
2020-01-28 13:30:00,84.02,84.28,83.99,84.15,73011.0,66.1951,66.3999,66.1715,66.2975,73011.0
2020-01-28 14:00:00,84.16,84.34,84.1,84.32,91094.0,66.3054,66.4472,66.2581,66.4315,91094.0
2020-01-28 14:30:00,84.31,84.48,84.29,84.39,101484.0,66.4236,66.5575,66.4078,66.4866,101484.0
2020-01-28 15:00:00,84.39,84.54,84.32,84.48,150619.0,66.4866,66.6048,66.4315,66.5575,150619.0
2020-01-28 15:30:00,84.48,84.62,84.43,84.52,429979.0,66.5575,66.6678,66.5181,66.589,429979.0
2020-01-29 09:30:00,84.59,84.89,84.44,84.71,287048.0,66.6442,66.8805,66.526,66.7387,287048.0
2020-01-29 10:00:00,84.73,84.88,84.62,84.67,143877.0,66.7545,66.8726,66.6678,66.7072,143877.0
2020-01-29 10:30:00,84.66,84.98,84.58,84.95,129850.0,66.6993,66.9514,66.6363,66.9278,129850.0
2020-01-29 11:00:00,84.95,85.04,84.86,85.0,124393.0,66.9278,66.9987,66.8569,66.9672,124393.0
2020-01-29 11:30:00,85.01,85.13,84.98,85.06,70174.0,66.9751,67.0696,66.9514,67.0145,70174.0
2020-01-29 12:00:00,85.05,85.18,84.95,85.16,80043.0,67.0066,67.109,66.9278,67.0932,80043.0
2020-01-29 12:30:00,85.17,85.19,84.97,85.1,109382.0,67.1011,67.1169,66.9436,67.046,109382.0
2020-01-29 13:00:00,85.1,85.24,85.1,85.22,98758.0,67.046,67.1563,67.046,67.1405,98758.0
2020-01-29 13:30:00,85.23,85.41,85.08,85.3,153983.0,67.1484,67.2902,67.0302,67.2035,153983.0
2020-01-29 14:00:00,85.29,85.37,85.2,85.29,77865.0,67.1957,67.2587,67.1248,67.1957,77865.0
2020-01-29 14:30:00,85.29,85.38,85.18,85.37,92544.0,67.1957,67.2666,67.109,67.2587,92544.0
2020-01-29 15:00:00,85.37,85.4,85.24,85.29,168589.0,67.2587,67.2823,67.1563,67.1957,168589.0
2020-01-29 15:30:00,85.29,85.46,85.26,85.38,493548.0,67.1957,67.3296,67.172,67.2666,493548.0
2020-01-30 09:30:00,85.34,85.62,85.13,85.14,138603.0,67.2351,67.4557,67.0696,67.0775,138603.0
2020-01-30 10:00:00,85.14,85.37,84.93,85.35,95685.0,67.0775,67.2587,66.912,67.2429,95685.0
2020-01-30 10:30:00,85.36,85.63,85.34,85.54,109410.0,67.2508,67.4635,67.2351,67.3926,109410.0
2020-01-30 11:00:00,85.53,85.97,85.5,85.81,161001.0,67.3848,67.7314,67.3611,67.6053,161001.0
2020-01-30 11:30:00,85.81,85.91,85.71,85.88,129060.0,67.6053,67.6841,67.5266,67.6605,129060.0
2020-01-30 12:00:00,85.87,86.22,85.86,86.15,139088.0,67.6526,67.9284,67.6447,67.8732,139088.0
2020-01-30 12:30:00,86.15,86.15,85.85,85.95,142022.0,67.8732,67.8732,67.6369,67.7156,142022.0
2020-01-30 13:00:00,85.96,86.04,85.91,85.99,71854.0,67.7235,67.7866,67.6841,67.7472,71854.0
2020-01-30 13:30:00,85.98,86.08,85.95,85.96,76457.0,67.7393,67.8181,67.7156,67.7235,76457.0
2020-01-30 14:00:00,85.97,86.0,85.86,85.89,95360.0,67.7314,67.755,67.6447,67.6684,95360.0
2020-01-30 14:30:00,85.88,86.06,85.86,86.01,135663.0,67.6605,67.8023,67.6447,67.7629,135663.0
2020-01-30 15:00:00,86.03,86.3,86.03,86.26,189411.0,67.7787,67.9914,67.7787,67.9599,189411.0
2020-01-30 15:30:00,86.25,86.69,86.2,86.48,786338.0,67.952,68.2987,67.9126,68.1332,786338.0
2020-01-31 09:30:00,86.36,86.61,86.17,86.53,228711.0,68.0387,68.2356,67.889,68.1726,228711.0
2020-01-31 10:00:00,86.43,86.43,85.96,85.96,147611.0,68.0938,68.0938,67.7235,67.7235,147611.0
2020-01-31 10:30:00,85.95,85.97,85.6,85.68,147848.0,67.7156,67.7314,67.4399,67.5029,147848.0
2020-01-31 11:00:00,85.69,85.89,85.57,85.6,157966.0,67.5108,67.6684,67.4163,67.4399,157966.0
2020-01-31 11:30:00,85.61,85.67,85.48,85.59,90844.0,67.4478,67.4951,67.3454,67.432,90844.0
2020-01-31 12:00:00,85.59,85.78,85.55,85.58,130639.0,67.432,67.5817,67.4005,67.4241,130639.0
2020-01-31 12:30:00,85.57,85.68,85.43,85.52,201163.0,67.4163,67.5029,67.306,67.3769,201163.0
2020-01-31 13:00:00,85.51,85.59,85.43,85.59,162035.0,67.369,67.432,67.306,67.432,162035.0
2020-01-31 13:30:00,85.59,85.67,85.53,85.62,82450.0,67.432,67.4951,67.3848,67.4557,82450.0
2020-01-31 14:00:00,85.62,85.68,85.42,85.53,98644.0,67.4557,67.5029,67.2981,67.3848,98644.0
2020-01-31 14:30:00,85.55,85.74,85.49,85.64,90168.0,67.4005,67.5502,67.3532,67.4714,90168.0
2020-01-31 15:00:00,85.65,85.75,85.37,85.42,174222.0,67.4793,67.5581,67.2587,67.2981,174222.0
2020-01-31 15:30:00,85.41,85.84,85.23,85.74,513174.0,67.2902,67.629,67.1484,67.5502,513174.0
2020-02-03 09:30:00,85.95,86.11,85.64,85.96,132868.0,67.7156,67.8417,67.4714,67.7235,132868.0
2020-02-03 10:00:00,85.98,86.14,85.77,86.09,116819.0,67.7393,67.8653,67.5738,67.8259,116819.0
2020-02-03 10:30:00,86.08,86.08,85.78,85.92,71359.0,67.8181,67.8181,67.5817,67.692,71359.0
2020-02-03 11:00:00,85.92,85.96,85.63,85.66,90840.0,67.692,67.7235,67.4635,67.4872,90840.0
2020-02-03 11:30:00,85.66,85.88,85.64,85.76,69938.0,67.4872,67.6605,67.4714,67.566,69938.0
2020-02-03 12:00:00,85.75,85.91,85.63,85.88,53240.0,67.5581,67.6841,67.4635,67.6605,53240.0
2020-02-03 12:30:00,85.89,86.02,85.81,85.96,52787.0,67.6684,67.7708,67.6053,67.7235,52787.0
2020-02-03 13:00:00,85.97,85.99,85.9,85.95,47646.0,67.7314,67.7472,67.6763,67.7156,47646.0
2020-02-03 13:30:00,85.95,86.03,85.9,85.97,59438.0,67.7156,67.7787,67.6763,67.7314,59438.0
2020-02-03 14:00:00,85.96,85.98,85.84,85.94,58091.0,67.7235,67.7393,67.629,67.7078,58091.0
2020-02-03 14:30:00,85.93,86.0,85.84,85.98,84031.0,67.6999,67.755,67.629,67.7393,84031.0
2020-02-03 15:00:00,85.98,85.99,85.83,85.87,74413.0,67.7393,67.7472,67.6211,67.6526,74413.0
2020-02-03 15:30:00,85.87,85.9,85.7,85.83,262981.0,67.6526,67.6763,67.5187,67.6211,262981.0
2020-02-04 09:30:00,85.99,86.04,85.55,85.9,158106.0,67.7472,67.7866,67.4005,67.6763,158106.0
2020-02-04 10:00:00,85.9,86.05,85.66,85.75,93942.0,67.6763,67.7944,67.4872,67.5581,93942.0
2020-02-04 10:30:00,85.77,85.78,85.55,85.57,80944.0,67.5738,67.5817,67.4005,67.4163,80944.0
2020-02-04 11:00:00,85.56,85.65,85.29,85.31,92808.0,67.4084,67.4793,67.1957,67.2114,92808.0
2020-02-04 11:30:00,85.3,85.46,85.07,85.21,111362.0,67.2035,67.3296,67.0223,67.1326,111362.0
2020-02-04 12:00:00,85.21,85.31,85.15,85.28,62534.0,67.1326,67.2114,67.0854,67.1878,62534.0
2020-02-04 12:30:00,85.3,85.3,85.12,85.24,43372.0,67.2035,67.2035,67.0617,67.1563,43372.0
2020-02-04 13:00:00,85.26,85.29,85.0,85.05,64844.0,67.172,67.1957,66.9672,67.0066,64844.0
2020-02-04 13:30:00,85.06,85.06,84.88,84.96,83205.0,67.0145,67.0145,66.8726,66.9357,83205.0
2020-02-04 14:00:00,84.95,85.14,84.93,85.1,57823.0,66.9278,67.0775,66.912,67.046,57823.0
2020-02-04 14:30:00,85.1,85.19,85.09,85.13,63018.0,67.046,67.1169,67.0381,67.0696,63018.0
2020-02-04 15:00:00,85.15,85.16,84.98,84.99,130931.0,67.0854,67.0932,66.9514,66.9593,130931.0
2020-02-04 15:30:00,84.98,84.99,84.53,84.59,500040.0,66.9514,66.9593,66.5969,66.6442,500040.0
2020-02-05 09:30:00,84.44,84.75,84.12,84.65,193368.0,66.526,66.7702,66.2739,66.6914,193368.0
2020-02-05 10:00:00,84.67,84.9,84.4,84.79,142249.0,66.7072,66.8884,66.4945,66.8017,142249.0
2020-02-05 10:30:00,84.79,85.12,84.76,85.06,85178.0,66.8017,67.0617,66.7781,67.0145,85178.0
2020-02-05 11:00:00,85.07,85.22,84.97,85.18,70140.0,67.0223,67.1405,66.9436,67.109,70140.0
2020-02-05 11:30:00,85.17,85.17,84.93,84.94,51567.0,67.1011,67.1011,66.912,66.9199,51567.0
2020-02-05 12:00:00,84.95,85.05,84.89,84.93,51667.0,66.9278,67.0066,66.8805,66.912,51667.0
2020-02-05 12:30:00,84.93,85.04,84.9,84.96,33350.0,66.912,66.9987,66.8884,66.9357,33350.0
2020-02-05 13:00:00,84.95,85.19,84.95,85.05,37735.0,66.9278,67.1169,66.9278,67.0066,37735.0
2020-02-05 13:30:00,85.03,85.17,85.0,85.08,71323.0,66.9908,67.1011,66.9672,67.0302,71323.0
2020-02-05 14:00:00,85.07,85.07,84.92,84.95,46776.0,67.0223,67.0223,66.9042,66.9278,46776.0
2020-02-05 14:30:00,84.94,85.19,84.94,85.18,43143.0,66.9199,67.1169,66.9199,67.109,43143.0
2020-02-05 15:00:00,85.17,85.18,85.02,85.03,69314.0,67.1011,67.109,66.9829,66.9908,69314.0
2020-02-05 15:30:00,85.03,85.06,84.76,84.94,433319.0,66.9908,67.0145,66.7781,66.9199,433319.0
2020-02-06 09:30:00,85.1,85.32,84.77,84.95,119232.0,67.046,67.2193,66.786,66.9278,119232.0
2020-02-06 10:00:00,84.95,85.24,84.94,85.06,65703.0,66.9278,67.1563,66.9199,67.0145,65703.0
2020-02-06 10:30:00,85.03,85.2,84.91,85.13,67027.0,66.9908,67.1248,66.8963,67.0696,67027.0
2020-02-06 11:00:00,85.12,85.62,85.12,85.59,51092.0,67.0617,67.4557,67.0617,67.432,51092.0
2020-02-06 11:30:00,85.6,85.65,85.37,85.39,77619.0,67.4399,67.4793,67.2587,67.2745,77619.0
2020-02-06 12:00:00,85.39,85.4,85.28,85.38,52187.0,67.2745,67.2823,67.1878,67.2666,52187.0
2020-02-06 12:30:00,85.39,85.66,85.39,85.63,26880.0,67.2745,67.4872,67.2745,67.4635,26880.0
2020-02-06 13:00:00,85.63,85.69,85.41,85.42,45419.0,67.4635,67.5108,67.2902,67.2981,45419.0
2020-02-06 13:30:00,85.44,85.58,85.4,85.56,45713.0,67.3138,67.4241,67.2823,67.4084,45713.0
2020-02-06 14:00:00,85.56,85.59,85.45,85.48,46958.0,67.4084,67.432,67.3217,67.3454,46958.0
2020-02-06 14:30:00,85.49,85.54,85.43,85.44,38089.0,67.3532,67.3926,67.306,67.3138,38089.0
2020-02-06 15:00:00,85.46,85.46,85.05,85.06,75766.0,67.3296,67.3296,67.0066,67.0145,75766.0
2020-02-06 15:30:00,85.07,85.37,85.01,85.26,289179.0,67.0223,67.2587,66.9751,67.172,289179.0
2020-02-07 09:30:00,85.44,85.53,85.25,85.39,90229.0,67.3138,67.3848,67.1642,67.2745,90229.0
2020-02-07 10:00:00,85.38,85.61,85.33,85.59,56596.0,67.2666,67.4478,67.2272,67.432,56596.0
2020-02-07 10:30:00,85.62,85.63,85.33,85.33,85625.0,67.4557,67.4635,67.2272,67.2272,85625.0
2020-02-07 11:00:00,85.35,85.53,85.33,85.42,69278.0,67.2429,67.3848,67.2272,67.2981,69278.0
2020-02-07 11:30:00,85.4,85.42,85.19,85.26,47727.0,67.2823,67.2981,67.1169,67.172,47727.0
2020-02-07 12:00:00,85.27,85.48,85.25,85.48,35462.0,67.1799,67.3454,67.1642,67.3454,35462.0
2020-02-07 12:30:00,85.48,85.53,85.45,85.48,30791.0,67.3454,67.3848,67.3217,67.3454,30791.0
2020-02-07 13:00:00,85.47,85.47,85.27,85.29,32634.0,67.3375,67.3375,67.1799,67.1957,32634.0
2020-02-07 13:30:00,85.28,85.29,84.93,84.93,69799.0,67.1878,67.1957,66.912,66.912,69799.0
2020-02-07 14:00:00,84.92,84.96,84.81,84.95,116491.0,66.9042,66.9357,66.8175,66.9278,116491.0
2020-02-07 14:30:00,84.94,84.99,84.87,84.92,157273.0,66.9199,66.9593,66.8648,66.9042,157273.0
2020-02-07 15:00:00,84.92,84.95,84.82,84.84,121888.0,66.9042,66.9278,66.8254,66.8411,121888.0
2020-02-07 15:30:00,84.83,85.03,84.76,84.81,598845.0,66.8333,66.9908,66.7781,66.8175,598845.0
2020-02-10 09:30:00,84.81,85.0,84.31,84.54,155418.0,66.8175,66.9672,66.4236,66.6048,155418.0
2020-02-10 10:00:00,84.56,84.68,84.46,84.65,85040.0,66.6205,66.7151,66.5418,66.6914,85040.0
2020-02-10 10:30:00,84.64,84.79,84.59,84.78,51200.0,66.6836,66.8017,66.6442,66.7939,51200.0
2020-02-10 11:00:00,84.77,84.8,84.61,84.71,49617.0,66.786,66.8096,66.6599,66.7387,49617.0
2020-02-10 11:30:00,84.7,84.78,84.66,84.7,69445.0,66.7308,66.7939,66.6993,66.7308,69445.0
2020-02-10 12:00:00,84.69,84.77,84.65,84.73,43218.0,66.723,66.786,66.6914,66.7545,43218.0
2020-02-10 12:30:00,84.74,84.76,84.65,84.65,53247.0,66.7624,66.7781,66.6914,66.6914,53247.0
2020-02-10 13:00:00,84.64,84.66,84.53,84.61,51491.0,66.6836,66.6993,66.5969,66.6599,51491.0
2020-02-10 13:30:00,84.62,84.62,84.47,84.51,75972.0,66.6678,66.6678,66.5496,66.5811,75972.0
2020-02-10 14:00:00,84.52,84.52,84.29,84.44,122304.0,66.589,66.589,66.4078,66.526,122304.0
2020-02-10 14:30:00,84.42,84.43,84.21,84.37,150735.0,66.5102,66.5181,66.3448,66.4708,150735.0
2020-02-10 15:00:00,84.38,84.43,84.31,84.36,193073.0,66.4787,66.5181,66.4236,66.463,193073.0
2020-02-10 15:30:00,84.36,84.58,84.28,84.57,408530.0,66.463,66.6363,66.3999,66.6284,408530.0
2020-02-11 09:30:00,85.25,86.01,84.86,85.88,386184.0,67.1642,67.7629,66.8569,67.6605,386184.0
2020-02-11 10:00:00,85.92,86.22,85.91,86.06,227066.0,67.692,67.9284,67.6841,67.8023,227066.0
2020-02-11 10:30:00,86.08,86.22,85.64,85.73,137861.0,67.8181,67.9284,67.4714,67.5423,137861.0
2020-02-11 11:00:00,85.75,86.17,85.75,86.02,68981.0,67.5581,67.889,67.5581,67.7708,68981.0
2020-02-11 11:30:00,86.05,86.1,85.86,85.95,72871.0,67.7944,67.8338,67.6447,67.7156,72871.0
2020-02-11 12:00:00,85.95,85.95,85.36,85.48,83219.0,67.7156,67.7156,67.2508,67.3454,83219.0
2020-02-11 12:30:00,85.52,85.72,85.51,85.63,49344.0,67.3769,67.5344,67.369,67.4635,49344.0
2020-02-11 13:00:00,85.6,85.79,85.54,85.57,131851.0,67.4399,67.5896,67.3926,67.4163,131851.0
2020-02-11 13:30:00,85.6,85.75,85.45,85.73,121328.0,67.4399,67.5581,67.3217,67.5423,121328.0
2020-02-11 14:00:00,85.71,85.77,85.4,85.46,189722.0,67.5266,67.5738,67.2823,67.3296,189722.0
2020-02-11 14:30:00,85.47,85.52,84.93,85.12,283949.0,67.3375,67.3769,66.912,67.0617,283949.0
2020-02-11 15:00:00,85.15,85.3,85.1,85.3,346913.0,67.0854,67.2035,67.046,67.2035,346913.0
2020-02-11 15:30:00,85.31,85.43,84.99,85.22,636671.0,67.2114,67.306,66.9593,67.1405,636671.0
2020-02-12 09:30:00,85.0,85.7,84.85,85.49,381268.0,66.9672,67.5187,66.849,67.3532,381268.0
2020-02-12 10:00:00,85.5,85.58,85.37,85.41,177273.0,67.3611,67.4241,67.2587,67.2902,177273.0
2020-02-12 10:30:00,85.39,85.65,85.15,85.62,183889.0,67.2745,67.4793,67.0854,67.4557,183889.0
2020-02-12 11:00:00,85.63,85.94,85.6,85.89,131805.0,67.4635,67.7078,67.4399,67.6684,131805.0
2020-02-12 11:30:00,85.88,85.94,85.66,85.78,154152.0,67.6605,67.7078,67.4872,67.5817,154152.0
2020-02-12 12:00:00,85.78,85.85,85.68,85.82,87191.0,67.5817,67.6369,67.5029,67.6132,87191.0
2020-02-12 12:30:00,85.83,86.05,85.69,86.01,112987.0,67.6211,67.7944,67.5108,67.7629,112987.0
2020-02-12 13:00:00,85.99,86.0,85.79,85.86,171449.0,67.7472,67.755,67.5896,67.6447,171449.0
2020-02-12 13:30:00,85.89,86.01,85.86,85.96,203240.0,67.6684,67.7629,67.6447,67.7235,203240.0
2020-02-12 14:00:00,85.95,86.07,85.93,86.06,82746.0,67.7156,67.8102,67.6999,67.8023,82746.0
2020-02-12 14:30:00,86.06,86.18,86.03,86.07,91326.0,67.8023,67.8969,67.7787,67.8102,91326.0
2020-02-12 15:00:00,86.08,86.13,86.0,86.09,120337.0,67.8181,67.8575,67.755,67.8259,120337.0
2020-02-12 15:30:00,86.09,86.11,85.78,85.79,526464.0,67.8259,67.8417,67.5817,67.5896,526464.0
2020-02-13 09:30:00,85.75,86.1,85.75,86.04,211843.0,67.5581,67.8338,67.5581,67.7866,211843.0
2020-02-13 10:00:00,86.01,86.19,85.91,86.12,193871.0,67.7629,67.9047,67.6841,67.8496,193871.0
2020-02-13 10:30:00,86.14,86.27,86.07,86.24,97811.0,67.8653,67.9678,67.8102,67.9441,97811.0
2020-02-13 11:00:00,86.23,86.33,86.15,86.28,183106.0,67.9362,68.015,67.8732,67.9756,183106.0
2020-02-13 11:30:00,86.27,86.33,86.2,86.26,137207.0,67.9678,68.015,67.9126,67.9599,137207.0
2020-02-13 12:00:00,86.26,86.56,86.24,86.55,85479.0,67.9599,68.1962,67.9441,68.1884,85479.0
2020-02-13 12:30:00,86.56,86.72,86.49,86.71,268297.0,68.1962,68.3223,68.1411,68.3144,268297.0
2020-02-13 13:00:00,86.72,86.86,86.7,86.78,64555.0,68.3223,68.4326,68.3065,68.3696,64555.0
2020-02-13 13:30:00,86.79,86.91,86.74,86.88,207584.0,68.3774,68.472,68.338,68.4483,207584.0
2020-02-13 14:00:00,86.87,86.87,86.61,86.74,68363.0,68.4405,68.4405,68.2356,68.338,68363.0
2020-02-13 14:30:00,86.74,86.79,86.68,86.69,85257.0,68.338,68.3774,68.2908,68.2987,85257.0
2020-02-13 15:00:00,86.71,86.71,86.41,86.45,198130.0,68.3144,68.3144,68.0781,68.1096,198130.0
2020-02-13 15:30:00,86.47,86.5,86.11,86.26,817347.0,68.1253,68.149,67.8417,67.9599,817347.0
2020-02-14 09:30:00,86.39,86.72,86.2,86.62,205910.0,68.0623,68.3223,67.9126,68.2435,205910.0
2020-02-14 10:00:00,86.63,87.07,86.62,87.01,112520.0,68.2514,68.598,68.2435,68.5508,112520.0
2020-02-14 10:30:00,87.02,87.05,86.73,86.86,77764.0,68.5586,68.5823,68.3302,68.4326,77764.0
2020-02-14 11:00:00,86.86,87.1,86.84,86.93,73747.0,68.4326,68.6217,68.4168,68.4877,73747.0
2020-02-14 11:30:00,86.93,87.02,86.88,86.98,48448.0,68.4877,68.5586,68.4483,68.5271,48448.0
2020-02-14 12:00:00,86.97,87.1,86.89,87.03,83165.0,68.5193,68.6217,68.4562,68.5665,83165.0
2020-02-14 12:30:00,87.03,87.03,86.91,87.02,66328.0,68.5665,68.5665,68.472,68.5586,66328.0
2020-02-14 13:00:00,87.02,87.14,87.0,87.13,93454.0,68.5586,68.6532,68.5429,68.6453,93454.0
2020-02-14 13:30:00,87.13,87.27,87.03,87.24,86944.0,68.6453,68.7556,68.5665,68.732,86944.0
2020-02-14 14:00:00,87.24,87.37,87.17,87.35,72770.0,68.732,68.8344,68.6768,68.8186,72770.0
2020-02-14 14:30:00,87.33,87.46,87.28,87.3,131260.0,68.8029,68.9053,68.7635,68.7792,131260.0
2020-02-14 15:00:00,87.29,87.4,87.19,87.38,118140.0,68.7714,68.858,68.6926,68.8423,118140.0
2020-02-14 15:30:00,87.37,87.61,87.33,87.46,509164.0,68.8344,69.0235,68.8029,68.9053,509164.0
2020-02-18 09:30:00,87.89,87.96,87.31,87.85,185016.0,69.2441,69.2992,68.7871,69.2126,185016.0
2020-02-18 10:00:00,87.84,88.07,87.71,87.76,143271.0,69.2047,69.3859,69.1023,69.1417,143271.0
2020-02-18 10:30:00,87.77,87.85,87.59,87.83,80203.0,69.1495,69.2126,69.0077,69.1968,80203.0
2020-02-18 11:00:00,87.84,87.94,87.73,87.93,72752.0,69.2047,69.2835,69.118,69.2756,72752.0
2020-02-18 11:30:00,87.95,88.14,87.9,88.0,111097.0,69.2913,69.441,69.252,69.3307,111097.0
2020-02-18 12:00:00,88.0,88.39,87.99,88.39,114186.0,69.3307,69.638,69.3229,69.638,114186.0
2020-02-18 12:30:00,88.39,88.58,88.36,88.42,221067.0,69.638,69.7877,69.6144,69.6616,221067.0
2020-02-18 13:00:00,88.42,88.65,88.37,88.65,114682.0,69.6616,69.8428,69.6222,69.8428,114682.0
2020-02-18 13:30:00,88.65,88.76,88.45,88.57,169317.0,69.8428,69.9295,69.6853,69.7798,169317.0
2020-02-18 14:00:00,88.56,88.67,88.48,88.59,81194.0,69.7719,69.8586,69.7089,69.7956,81194.0
2020-02-18 14:30:00,88.6,88.74,88.5,88.74,142712.0,69.8034,69.9137,69.7247,69.9137,142712.0
2020-02-18 15:00:00,88.73,88.76,88.62,88.73,131066.0,69.9059,69.9295,69.8192,69.9059,131066.0
2020-02-18 15:30:00,88.73,89.01,88.67,88.99,602173.0,69.9059,70.1265,69.8586,70.1107,602173.0
2020-02-19 09:30:00,88.98,89.2,88.75,88.76,156004.0,70.1028,70.2762,69.9216,69.9295,156004.0
2020-02-19 10:00:00,88.76,88.91,88.61,88.75,154664.0,69.9295,70.0477,69.8113,69.9216,154664.0
2020-02-19 10:30:00,88.76,88.83,88.61,88.64,66678.0,69.9295,69.9847,69.8113,69.835,66678.0
2020-02-19 11:00:00,88.64,88.67,87.96,87.97,168761.0,69.835,69.8586,69.2992,69.3071,168761.0
2020-02-19 11:30:00,87.97,88.13,87.89,88.08,142558.0,69.3071,69.4332,69.2441,69.3938,142558.0
2020-02-19 12:00:00,88.07,88.12,87.98,88.06,48291.0,69.3859,69.4253,69.315,69.378,48291.0
2020-02-19 12:30:00,88.04,88.15,87.9,87.94,127249.0,69.3623,69.4489,69.252,69.2835,127249.0
2020-02-19 13:00:00,87.95,87.97,87.66,87.69,147183.0,69.2913,69.3071,69.0629,69.0865,147183.0
2020-02-19 13:30:00,87.7,87.83,87.67,87.82,61697.0,69.0944,69.1968,69.0707,69.1889,61697.0
2020-02-19 14:00:00,87.81,88.08,87.8,87.97,73259.0,69.181,69.3938,69.1732,69.3071,73259.0
2020-02-19 14:30:00,87.97,88.0,87.85,87.85,70870.0,69.3071,69.3307,69.2126,69.2126,70870.0
2020-02-19 15:00:00,87.85,88.02,87.82,88.01,158521.0,69.2126,69.3465,69.1889,69.3386,158521.0
2020-02-19 15:30:00,88.01,88.1,87.8,87.84,397905.0,69.3386,69.4095,69.1732,69.2047,397905.0
2020-02-20 09:30:00,87.8,88.2,87.72,88.17,187865.0,69.1732,69.4883,69.1101,69.4647,187865.0
2020-02-20 10:00:00,88.17,88.4,88.14,88.37,114292.0,69.4647,69.6459,69.441,69.6222,114292.0
2020-02-20 10:30:00,88.37,88.62,88.36,88.58,147185.0,69.6222,69.8192,69.6144,69.7877,147185.0
2020-02-20 11:00:00,88.58,88.59,88.16,88.24,227158.0,69.7877,69.7956,69.4568,69.5198,227158.0
2020-02-20 11:30:00,88.23,88.58,87.98,88.54,102160.0,69.5119,69.7877,69.315,69.7562,102160.0
2020-02-20 12:00:00,88.53,88.55,88.3,88.5,106648.0,69.7483,69.7641,69.5671,69.7247,106648.0
2020-02-20 12:30:00,88.5,88.62,88.41,88.53,122116.0,69.7247,69.8192,69.6538,69.7483,122116.0
2020-02-20 13:00:00,88.52,88.72,88.48,88.69,72057.0,69.7404,69.898,69.7089,69.8744,72057.0
2020-02-20 13:30:00,88.7,88.82,88.57,88.67,99239.0,69.8822,69.9768,69.7798,69.8586,99239.0
2020-02-20 14:00:00,88.67,88.85,88.66,88.76,67349.0,69.8586,70.0004,69.8507,69.9295,67349.0
2020-02-20 14:30:00,88.75,89.01,88.75,88.95,145830.0,69.9216,70.1265,69.9216,70.0792,145830.0
2020-02-20 15:00:00,88.93,88.98,88.81,88.9,160520.0,70.0634,70.1028,69.9689,70.0398,160520.0
2020-02-20 15:30:00,88.9,89.32,88.88,89.24,525679.0,70.0398,70.3707,70.024,70.3077,525679.0
2020-02-21 09:30:00,89.05,89.65,89.05,89.31,274885.0,70.158,70.6307,70.158,70.3628,274885.0
2020-02-21 10:00:00,89.3,89.48,88.97,89.01,153740.0,70.3549,70.4968,70.095,70.1265,153740.0
2020-02-21 10:30:00,89.02,89.25,88.9,89.25,87267.0,70.1343,70.3156,70.0398,70.3156,87267.0
2020-02-21 11:00:00,89.25,89.49,89.23,89.39,56046.0,70.3156,70.5046,70.2998,70.4259,56046.0
2020-02-21 11:30:00,89.41,89.65,89.39,89.59,83178.0,70.4416,70.6307,70.4259,70.5834,83178.0
2020-02-21 12:00:00,89.57,89.57,89.38,89.46,87539.0,70.5677,70.5677,70.418,70.481,87539.0
2020-02-21 12:30:00,89.47,89.73,89.45,89.63,96363.0,70.4889,70.6937,70.4731,70.6149,96363.0
2020-02-21 13:00:00,89.63,89.7,89.47,89.48,77979.0,70.6149,70.6701,70.4889,70.4968,77979.0
2020-02-21 13:30:00,89.49,89.64,89.47,89.6,64871.0,70.5046,70.6228,70.4889,70.5913,64871.0
2020-02-21 14:00:00,89.6,89.75,89.56,89.67,127309.0,70.5913,70.7095,70.5598,70.6464,127309.0
2020-02-21 14:30:00,89.69,89.74,89.6,89.68,80023.0,70.6622,70.7016,70.5913,70.6543,80023.0
2020-02-21 15:00:00,89.69,89.74,89.55,89.66,103400.0,70.6622,70.7016,70.5519,70.6386,103400.0
2020-02-21 15:30:00,89.66,89.67,89.35,89.38,421309.0,70.6386,70.6464,70.3943,70.418,421309.0
2020-02-24 09:30:00,89.04,89.91,88.85,89.43,312431.0,70.1501,70.8355,70.0004,70.4574,312431.0
2020-02-24 10:00:00,89.43,89.53,89.01,89.16,132273.0,70.4574,70.5361,70.1265,70.2446,132273.0
2020-02-24 10:30:00,89.15,89.48,89.14,89.4,92460.0,70.2368,70.4968,70.2289,70.4337,92460.0
2020-02-24 11:00:00,89.4,90.89,89.4,90.42,558830.0,70.4337,71.6076,70.4337,71.2373,558830.0
2020-02-24 11:30:00,90.42,90.54,90.06,90.32,233860.0,71.2373,71.3319,70.9537,71.1586,233860.0
2020-02-24 12:00:00,90.33,90.33,89.93,90.01,115185.0,71.1664,71.1664,70.8513,70.9143,115185.0
2020-02-24 12:30:00,90.0,90.03,89.76,89.91,137145.0,70.9064,70.9301,70.7174,70.8355,137145.0
2020-02-24 13:00:00,89.89,90.3,89.32,89.52,363637.0,70.8198,71.1428,70.3707,70.5283,363637.0
2020-02-24 13:30:00,89.51,90.22,89.47,90.2,132963.0,70.5204,71.0798,70.4889,71.064,132963.0
2020-02-24 14:00:00,90.2,90.27,90.07,90.23,163426.0,71.064,71.1192,70.9616,71.0876,163426.0
2020-02-24 14:30:00,90.23,90.33,90.06,90.27,251906.0,71.0876,71.1664,70.9537,71.1192,251906.0
2020-02-24 15:00:00,90.28,90.3,90.12,90.19,165917.0,71.127,71.1428,71.001,71.0561,165917.0
2020-02-24 15:30:00,90.19,90.29,89.8,89.81,869405.0,71.0561,71.1349,70.7489,70.7567,869405.0
2020-02-25 09:30:00,89.8,90.14,89.73,89.91,235622.0,70.7489,71.0167,70.6937,70.8355,235622.0
2020-02-25 10:00:00,89.94,90.12,89.78,89.8,233044.0,70.8592,71.001,70.7331,70.7489,233044.0
2020-02-25 10:30:00,89.79,89.82,89.37,89.59,266985.0,70.741,70.7646,70.4101,70.5834,266985.0
2020-02-25 11:00:00,89.61,89.88,89.38,89.5,122148.0,70.5992,70.8119,70.418,70.5125,122148.0
2020-02-25 11:30:00,89.5,89.63,89.33,89.45,71197.0,70.5125,70.6149,70.3786,70.4731,71197.0
2020-02-25 12:00:00,89.45,89.52,88.93,89.0,137441.0,70.4731,70.5283,70.0634,70.1186,137441.0
2020-02-25 12:30:00,88.99,89.17,88.56,88.69,117093.0,70.1107,70.2525,69.7719,69.8744,117093.0
2020-02-25 13:00:00,88.65,88.92,88.55,88.57,134644.0,69.8428,70.0556,69.7641,69.7798,134644.0
2020-02-25 13:30:00,88.55,88.67,88.42,88.44,136366.0,69.7641,69.8586,69.6616,69.6774,136366.0
2020-02-25 14:00:00,88.46,88.48,87.85,87.9,164086.0,69.6932,69.7089,69.2126,69.252,164086.0
2020-02-25 14:30:00,87.94,88.18,87.68,88.03,201441.0,69.2835,69.4726,69.0786,69.3544,201441.0
2020-02-25 15:00:00,88.04,88.26,87.87,87.98,203609.0,69.3623,69.5356,69.2283,69.315,203609.0
2020-02-25 15:30:00,87.97,88.16,87.54,87.78,631018.0,69.3071,69.4568,68.9683,69.1574,631018.0
2020-02-26 09:30:00,88.2,88.57,87.75,88.1,248573.0,69.4883,69.7798,69.1338,69.4095,248573.0
2020-02-26 10:00:00,88.04,88.44,87.6,88.37,183467.0,69.3623,69.6774,69.0156,69.6222,183467.0
2020-02-26 10:30:00,88.3,88.77,88.22,88.73,115190.0,69.5671,69.9374,69.5041,69.9059,115190.0
2020-02-26 11:00:00,88.71,88.8,88.45,88.51,95035.0,69.8901,69.961,69.6853,69.7325,95035.0
2020-02-26 11:30:00,88.51,88.51,87.92,87.97,136775.0,69.7325,69.7325,69.2677,69.3071,136775.0
2020-02-26 12:00:00,87.99,88.01,87.36,87.58,202732.0,69.3229,69.3386,68.8265,68.9998,202732.0
2020-02-26 12:30:00,87.58,87.92,87.57,87.75,102023.0,68.9998,69.2677,68.992,69.1338,102023.0
2020-02-26 13:00:00,87.75,87.87,87.6,87.7,87751.0,69.1338,69.2283,69.0156,69.0944,87751.0
2020-02-26 13:30:00,87.68,87.68,87.03,87.07,137752.0,69.0786,69.0786,68.5665,68.598,137752.0
2020-02-26 14:00:00,87.07,87.44,86.95,87.25,148851.0,68.598,68.8895,68.5035,68.7399,148851.0
2020-02-26 14:30:00,87.26,87.41,87.05,87.08,112102.0,68.7477,68.8659,68.5823,68.6059,112102.0
2020-02-26 15:00:00,87.09,87.35,86.73,86.83,185648.0,68.6138,68.8186,68.3302,68.409,185648.0
2020-02-26 15:30:00,86.8,87.22,86.71,86.77,491622.0,68.3853,68.7162,68.3144,68.3617,491622.0
2020-02-27 09:30:00,85.42,85.72,84.85,84.93,453541.0,68.0764,68.3155,67.6221,67.6859,453541.0
2020-02-27 10:00:00,84.96,85.06,83.98,84.2,276501.0,67.7098,67.7895,66.9288,67.1041,276501.0
2020-02-27 10:30:00,84.21,84.8,83.72,84.71,241086.0,67.1121,67.5823,66.7216,67.5105,241086.0
2020-02-27 11:00:00,84.71,84.87,84.27,84.39,132164.0,67.5105,67.6381,67.1599,67.2555,132164.0
2020-02-27 11:30:00,84.36,84.41,83.87,84.3,138634.0,67.2316,67.2715,66.8411,67.1838,138634.0
2020-02-27 12:00:00,84.3,84.68,84.09,84.52,95033.0,67.1838,67.4866,67.0164,67.3591,95033.0
2020-02-27 12:30:00,84.5,84.93,84.46,84.6,160373.0,67.3432,67.6859,67.3113,67.4229,160373.0
2020-02-27 13:00:00,84.59,84.91,84.3,84.32,86684.0,67.4149,67.6699,67.1838,67.1997,86684.0
2020-02-27 13:30:00,84.32,84.42,83.4,83.44,176658.0,67.1997,67.2794,66.4665,66.4984,176658.0
2020-02-27 14:00:00,83.45,83.7,83.14,83.7,115984.0,66.5064,66.7056,66.2593,66.7056,115984.0
2020-02-27 14:30:00,83.66,83.66,83.02,83.03,128738.0,66.6737,66.6737,66.1637,66.1717,128738.0
2020-02-27 15:00:00,83.02,83.31,82.73,82.73,235139.0,66.1637,66.3948,65.9326,65.9326,235139.0
2020-02-27 15:30:00,82.71,82.75,81.19,81.27,781021.0,65.9166,65.9485,64.7052,64.769,781021.0
2020-02-28 09:30:00,79.8,79.8,77.02,77.28,1076301.0,63.5975,63.5975,61.3819,61.5891,1076301.0
2020-02-28 10:00:00,77.28,77.48,76.39,76.9,588898.0,61.5891,61.7485,60.8798,61.2863,588898.0
2020-02-28 10:30:00,76.89,77.65,76.7,77.28,351764.0,61.2783,61.884,61.1269,61.5891,351764.0
2020-02-28 11:00:00,77.25,77.76,76.98,77.64,279238.0,61.5652,61.9717,61.35,61.876,279238.0
2020-02-28 11:30:00,77.65,78.65,77.38,77.82,262921.0,61.884,62.681,61.6688,62.0195,262921.0
2020-02-28 12:00:00,77.82,78.5,77.5,78.46,169732.0,62.0195,62.5614,61.7645,62.5295,169732.0
2020-02-28 12:30:00,78.5,78.64,77.81,78.38,210677.0,62.5614,62.673,62.0115,62.4658,210677.0
2020-02-28 13:00:00,78.33,78.44,77.72,78.21,232773.0,62.4259,62.5136,61.9398,62.3303,232773.0
2020-02-28 13:30:00,78.2,78.2,77.02,77.23,338943.0,62.3223,62.3223,61.3819,61.5493,338943.0
2020-02-28 14:00:00,77.2,77.78,76.95,77.48,230911.0,61.5254,61.9876,61.3261,61.7485,230911.0
2020-02-28 14:30:00,77.5,78.61,77.42,78.49,293509.0,61.7645,62.6491,61.7007,62.5535,293509.0
2020-02-28 15:00:00,78.45,78.58,77.43,77.43,408485.0,62.5216,62.6252,61.7087,61.7087,408485.0
2020-02-28 15:30:00,77.44,78.28,77.0,78.25,768337.0,61.7166,62.3861,61.366,62.3622,768337.0
2020-03-02 09:30:00,78.67,80.46,78.45,80.21,829356.0,62.6969,64.1235,62.5216,63.9242,829356.0
2020-03-02 10:00:00,80.19,80.83,79.47,80.83,291119.0,63.9083,64.4183,63.3345,64.4183,291119.0
2020-03-02 10:30:00,80.84,81.53,80.6,80.92,362377.0,64.4263,64.9762,64.235,64.4901,362377.0
2020-03-02 11:00:00,80.92,81.92,80.77,81.75,294114.0,64.4901,65.287,64.3705,65.1515,294114.0
2020-03-02 11:30:00,81.79,82.62,81.66,82.54,185804.0,65.1834,65.8449,65.0798,65.7811,185804.0
2020-03-02 12:00:00,82.54,82.8,82.28,82.51,208423.0,65.7811,65.9884,65.5739,65.7572,208423.0
2020-03-02 12:30:00,82.51,83.06,82.5,82.97,204023.0,65.7572,66.1956,65.7493,66.1238,204023.0
2020-03-02 13:00:00,83.01,83.18,82.12,82.34,189501.0,66.1557,66.2912,65.4464,65.6217,189501.0
2020-03-02 13:30:00,82.38,82.76,82.31,82.74,146807.0,65.6536,65.9565,65.5978,65.9405,146807.0
2020-03-02 14:00:00,82.75,83.18,82.61,82.64,122087.0,65.9485,66.2912,65.8369,65.8608,122087.0
2020-03-02 14:30:00,82.66,82.69,81.92,82.2,145416.0,65.8768,65.9007,65.287,65.5102,145416.0
2020-03-02 15:00:00,82.21,83.04,82.21,82.9,196887.0,65.5181,66.1796,65.5181,66.068,196887.0
2020-03-02 15:30:00,82.9,84.32,82.89,84.21,566781.0,66.068,67.1997,66.0601,67.1121,566781.0
2020-03-03 09:30:00,83.76,84.0,83.35,83.69,346832.0,66.7534,66.9447,66.4267,66.6976,346832.0
2020-03-03 10:00:00,83.73,85.75,83.73,85.2,450252.0,66.7295,68.3394,66.7295,67.9011,450252.0
2020-03-03 10:30:00,85.21,85.94,84.96,85.5,206550.0,67.909,68.4908,67.7098,68.1401,206550.0
2020-03-03 11:00:00,85.44,85.57,83.0,83.17,222564.0,68.0923,68.1959,66.1477,66.2832,222564.0
2020-03-03 11:30:00,83.11,84.49,83.1,84.46,350020.0,66.2354,67.3352,66.2274,67.3113,350020.0
2020-03-03 12:00:00,84.44,85.03,84.24,84.54,252034.0,67.2954,67.7656,67.136,67.3751,252034.0
2020-03-03 12:30:00,84.58,84.9,84.31,84.76,198181.0,67.4069,67.662,67.1918,67.5504,198181.0
2020-03-03 13:00:00,84.76,84.8,84.08,84.43,121312.0,67.5504,67.5823,67.0085,67.2874,121312.0
2020-03-03 13:30:00,84.39,84.54,83.66,83.75,120487.0,67.2555,67.3751,66.6737,66.7455,120487.0
2020-03-03 14:00:00,83.73,84.04,82.93,84.03,202233.0,66.7295,66.9766,66.092,66.9686,202233.0
2020-03-03 14:30:00,84.06,84.43,83.35,84.12,177889.0,66.9925,67.2874,66.4267,67.0403,177889.0
2020-03-03 15:00:00,84.14,85.1,84.08,85.02,222784.0,67.0563,67.8214,67.0085,67.7576,222784.0
2020-03-03 15:30:00,85.04,85.05,83.14,83.35,528675.0,67.7735,67.7815,66.2593,66.4267,528675.0
2020-03-04 09:30:00,84.23,85.7,84.23,85.34,242056.0,67.128,68.2995,67.128,68.0126,242056.0
2020-03-04 10:00:00,85.39,85.95,85.04,85.89,203420.0,68.0525,68.4988,67.7735,68.451,203420.0
2020-03-04 10:30:00,85.8,85.83,85.26,85.51,110507.0,68.3792,68.4031,67.9489,68.1481,110507.0
2020-03-04 11:00:00,85.55,85.83,85.19,85.81,165793.0,68.18,68.4031,67.8931,68.3872,165793.0
2020-03-04 11:30:00,85.81,86.06,85.32,85.89,158632.0,68.3872,68.5864,67.9967,68.451,158632.0
2020-03-04 12:00:00,85.89,86.48,85.89,86.42,108799.0,68.451,68.9212,68.451,68.8733,108799.0
2020-03-04 12:30:00,86.45,86.88,86.26,86.82,95264.0,68.8973,69.24,68.7458,69.1921,95264.0
2020-03-04 13:00:00,86.85,87.45,86.85,87.32,150575.0,69.216,69.6942,69.216,69.5906,150575.0
2020-03-04 13:30:00,87.33,87.61,87.18,87.58,183952.0,69.5986,69.8217,69.479,69.7978,183952.0
2020-03-04 14:00:00,87.58,87.7,87.39,87.6,142220.0,69.7978,69.8935,69.6464,69.8138,142220.0
2020-03-04 14:30:00,87.63,88.13,87.63,88.05,316081.0,69.8377,70.2362,69.8377,70.1724,316081.0
2020-03-04 15:00:00,88.03,88.6,88.0,88.57,270830.0,70.1565,70.6107,70.1325,70.5868,270830.0
2020-03-04 15:30:00,88.57,89.06,88.26,89.03,810402.0,70.5868,70.9773,70.3398,70.9534,810402.0
2020-03-05 09:30:00,87.37,87.94,86.6,87.46,283731.0,69.6305,70.0847,69.0168,69.7022,283731.0
2020-03-05 10:00:00,87.44,87.76,87.14,87.22,153392.0,69.6862,69.9413,69.4472,69.5109,153392.0
2020-03-05 10:30:00,87.24,88.1,87.22,88.09,131557.0,69.5269,70.2122,69.5109,70.2043,131557.0
2020-03-05 11:00:00,88.09,88.79,88.07,88.67,136576.0,70.2043,70.7621,70.1883,70.6665,136576.0
2020-03-05 11:30:00,88.65,88.65,87.97,88.15,103451.0,70.6506,70.6506,70.1086,70.2521,103451.0
2020-03-05 12:00:00,88.18,88.37,87.78,87.82,108717.0,70.276,70.4274,69.9572,69.9891,108717.0
2020-03-05 12:30:00,87.84,88.04,87.32,87.55,142056.0,70.005,70.1644,69.5906,69.7739,142056.0
2020-03-05 13:00:00,87.56,87.77,87.3,87.77,167493.0,69.7819,69.9492,69.5747,69.9492,167493.0
2020-03-05 13:30:00,87.81,88.23,87.54,87.78,93735.0,69.9811,70.3158,69.7659,69.9572,93735.0
2020-03-05 14:00:00,87.77,87.82,86.72,86.82,146587.0,69.9492,69.9891,69.1124,69.1921,146587.0
2020-03-05 14:30:00,86.85,87.16,86.66,86.83,121895.0,69.216,69.4631,69.0646,69.2001,121895.0
2020-03-05 15:00:00,86.88,86.88,86.17,86.5,156430.0,69.24,69.24,68.6741,68.9371,156430.0
2020-03-05 15:30:00,86.49,87.5,86.36,87.21,549461.0,68.9291,69.7341,68.8255,69.5029,549461.0
2020-03-06 09:30:00,84.9,84.92,83.53,84.16,400729.0,67.662,67.6779,66.5701,67.0722,400729.0
2020-03-06 10:00:00,84.21,85.28,84.09,85.24,259542.0,67.1121,67.9648,67.0164,67.9329,259542.0
2020-03-06 10:30:00,85.22,86.31,85.05,85.93,152719.0,67.917,68.7857,67.7815,68.4828,152719.0
2020-03-06 11:00:00,85.97,86.13,85.66,85.84,108973.0,68.5147,68.6422,68.2677,68.4111,108973.0
2020-03-06 11:30:00,85.86,86.1,85.25,85.51,152890.0,68.4271,68.6183,67.9409,68.1481,152890.0
2020-03-06 12:00:00,85.53,85.54,84.81,84.99,198829.0,68.1641,68.172,67.5902,67.7337,198829.0
2020-03-06 12:30:00,84.98,85.72,84.96,85.51,152236.0,67.7257,68.3155,67.7098,68.1481,152236.0
2020-03-06 13:00:00,85.52,86.24,85.37,85.99,135790.0,68.1561,68.7299,68.0365,68.5307,135790.0
2020-03-06 13:30:00,85.97,86.12,85.26,85.33,79822.0,68.5147,68.6343,67.9489,68.0047,79822.0
2020-03-06 14:00:00,85.36,85.45,84.98,85.31,93847.0,68.0286,68.1003,67.7257,67.9887,93847.0
2020-03-06 14:30:00,85.32,85.42,84.19,84.2,147375.0,67.9967,68.0764,67.0961,67.1041,147375.0
2020-03-06 15:00:00,84.19,85.33,84.08,85.02,226635.0,67.0961,68.0047,67.0085,67.7576,226635.0
2020-03-06 15:30:00,85.01,87.09,84.88,86.69,719147.0,67.7496,69.4073,67.646,69.0885,719147.0
2020-03-09 09:30:00,82.36,82.6,80.26,81.92,344665.0,65.6377,65.829,63.9641,65.287,344665.0
2020-03-09 10:00:00,81.94,83.21,81.69,82.58,336200.0,65.303,66.3151,65.1037,65.813,336200.0
2020-03-09 10:30:00,82.58,83.41,82.25,82.34,327573.0,65.813,66.4745,65.55,65.6217,327573.0
2020-03-09 11:00:00,82.32,83.68,82.06,83.54,203364.0,65.6058,66.6897,65.3986,66.5781,203364.0
2020-03-09 11:30:00,83.51,84.42,83.17,83.58,206666.0,66.5542,67.2794,66.2832,66.61,206666.0
2020-03-09 12:00:00,83.57,83.76,83.09,83.17,203630.0,66.602,66.7534,66.2195,66.2832,203630.0
2020-03-09 12:30:00,83.17,83.34,82.33,82.79,183698.0,66.2832,66.4187,65.6138,65.9804,183698.0
2020-03-09 13:00:00,82.72,82.92,81.95,82.0,211791.0,65.9246,66.084,65.3109,65.3508,211791.0
2020-03-09 13:30:00,81.96,81.98,80.45,80.66,278594.0,65.3189,65.3348,64.1155,64.2829,278594.0
2020-03-09 14:00:00,80.72,81.26,79.96,80.21,307341.0,64.3307,64.761,63.725,63.9242,307341.0
2020-03-09 14:30:00,80.23,80.87,79.55,80.54,367397.0,63.9402,64.4502,63.3982,64.1872,367397.0
2020-03-09 15:00:00,80.55,81.7,80.24,81.16,362062.0,64.1952,65.1117,63.9481,64.6813,362062.0
2020-03-09 15:30:00,81.15,82.37,80.77,81.31,896434.0,64.6734,65.6457,64.3705,64.8009,896434.0
2020-03-10 09:30:00,83.07,83.72,82.51,83.1,366230.0,66.2035,66.7216,65.7572,66.2274,366230.0
2020-03-10 10:00:00,83.14,84.12,83.0,83.0,202971.0,66.2593,67.0403,66.1477,66.1477,202971.0
2020-03-10 10:30:00,82.99,82.99,81.95,82.05,189339.0,66.1398,66.1398,65.3109,65.3906,189339.0
2020-03-10 11:00:00,82.05,82.34,80.05,80.05,206019.0,65.3906,65.6217,63.7967,63.7967,206019.0
2020-03-10 11:30:00,80.11,81.16,79.82,80.42,159925.0,63.8445,64.6813,63.6134,64.0916,159925.0
2020-03-10 12:00:00,80.46,81.57,80.46,80.68,144214.0,64.1235,65.0081,64.1235,64.2988,144214.0
2020-03-10 12:30:00,80.62,81.21,79.86,80.95,166991.0,64.251,64.7212,63.6453,64.514,166991.0
2020-03-10 13:00:00,81.03,81.59,80.44,80.9,152707.0,64.5777,65.024,64.1075,64.4741,152707.0
2020-03-10 13:30:00,80.93,81.0,79.06,79.39,176884.0,64.498,64.5538,63.0077,63.2707,176884.0
2020-03-10 14:00:00,79.42,80.3,79.16,79.95,131684.0,63.2946,63.9959,63.0874,63.717,131684.0
2020-03-10 14:30:00,79.91,81.39,79.78,80.7,135379.0,63.6851,64.8646,63.5815,64.3147,135379.0
2020-03-10 15:00:00,80.75,82.58,80.67,81.69,242690.0,64.3546,65.813,64.2908,65.1037,242690.0
2020-03-10 15:30:00,81.72,83.33,81.14,83.22,695757.0,65.1276,66.4107,64.6654,66.3231,695757.0
2020-03-11 09:30:00,81.25,81.45,80.26,81.0,307348.0,64.7531,64.9125,63.9641,64.5538,307348.0
2020-03-11 10:00:00,80.98,81.4,80.51,80.65,143305.0,64.5379,64.8726,64.1633,64.2749,143305.0
2020-03-11 10:30:00,80.63,80.96,80.31,80.59,102667.0,64.2589,64.5219,64.0039,64.2271,102667.0
2020-03-11 11:00:00,80.6,80.98,79.44,79.56,139781.0,64.235,64.5379,63.3106,63.4062,139781.0
2020-03-11 11:30:00,79.53,80.42,79.45,80.12,96914.0,63.3823,64.0916,63.3185,63.8525,96914.0
2020-03-11 12:00:00,80.13,80.75,79.77,79.86,105594.0,63.8605,64.3546,63.5736,63.6453,105594.0
2020-03-11 12:30:00,79.78,79.94,78.62,79.14,266950.0,63.5815,63.709,62.6571,63.0715,266950.0
2020-03-11 13:00:00,79.1,79.21,78.31,79.0,132910.0,63.0396,63.1273,62.41,62.9599,132910.0
2020-03-11 13:30:00,79.03,79.24,78.53,78.97,161816.0,62.9838,63.1512,62.5853,62.936,161816.0
2020-03-11 14:00:00,78.94,79.13,78.38,78.64,117752.0,62.9121,63.0635,62.4658,62.673,117752.0
2020-03-11 14:30:00,78.63,79.4,78.54,78.66,149022.0,62.665,63.2787,62.5933,62.6889,149022.0
2020-03-11 15:00:00,78.59,78.75,77.92,78.62,280234.0,62.6331,62.7607,62.0992,62.6571,280234.0
2020-03-11 15:30:00,78.61,79.54,78.18,78.96,653570.0,62.6491,63.3903,62.3064,62.928,653570.0
2020-03-12 09:30:00,74.5,74.5,69.8,72.28,603724.0,59.3736,59.3736,55.6279,57.6043,603724.0
2020-03-12 10:00:00,72.28,73.98,71.25,73.93,502620.0,57.6043,58.9592,56.7835,58.9193,502620.0
2020-03-12 10:30:00,73.97,74.86,73.53,74.19,360850.0,58.9512,59.6605,58.6005,59.1265,360850.0
2020-03-12 11:00:00,74.19,74.2,72.26,72.89,279869.0,59.1265,59.1345,57.5884,58.0905,279869.0
2020-03-12 11:30:00,72.89,73.37,72.01,72.7,261102.0,58.0905,58.473,57.3891,57.939,261102.0
2020-03-12 12:00:00,72.7,72.94,71.91,72.62,274392.0,57.939,58.1303,57.3094,57.8753,274392.0
2020-03-12 12:30:00,72.6,75.25,71.4,74.98,297607.0,57.8594,59.9713,56.903,59.7561,297607.0
2020-03-12 13:00:00,74.94,76.99,73.93,74.25,348612.0,59.7242,61.358,58.9193,59.1743,348612.0
2020-03-12 13:30:00,74.23,74.97,72.51,74.81,273607.0,59.1584,59.7481,57.7876,59.6206,273607.0
2020-03-12 14:00:00,74.91,75.12,73.13,73.54,201724.0,59.7003,59.8677,58.2817,58.6085,201724.0
2020-03-12 14:30:00,73.49,74.33,72.25,72.28,264333.0,58.5686,59.2381,57.5804,57.6043,264333.0
2020-03-12 15:00:00,72.3,73.55,71.71,71.76,346940.0,57.6203,58.6165,57.1501,57.1899,346940.0
2020-03-12 15:30:00,71.75,73.4,71.04,71.29,930383.0,57.1819,58.4969,56.6161,56.8153,930383.0
2020-03-13 09:30:00,76.0,76.79,73.4,73.71,906531.0,60.569,61.1986,58.4969,58.744,906531.0
2020-03-13 10:00:00,73.79,75.31,73.2,74.61,368715.0,58.8077,60.0191,58.3375,59.4612,368715.0
2020-03-13 10:30:00,74.64,74.83,72.43,72.56,320678.0,59.4852,59.6366,57.7239,57.8275,320678.0
2020-03-13 11:00:00,72.57,73.16,72.07,72.07,305706.0,57.8354,58.3056,57.437,57.437,305706.0
2020-03-13 11:30:00,72.06,72.83,71.32,72.59,319520.0,57.429,58.0427,56.8392,57.8514,319520.0
2020-03-13 12:00:00,72.51,72.96,71.75,72.33,194276.0,57.7876,58.1463,57.1819,57.6442,194276.0
2020-03-13 12:30:00,72.33,74.32,72.26,73.85,303282.0,57.6442,59.2301,57.5884,58.8556,303282.0
2020-03-13 13:00:00,73.86,74.62,72.95,74.62,246589.0,58.8635,59.4692,58.1383,59.4692,246589.0
2020-03-13 13:30:00,74.56,75.0,73.79,74.7,205292.0,59.4214,59.7721,58.8077,59.533,205292.0
2020-03-13 14:00:00,74.61,74.61,73.28,73.42,316854.0,59.4612,59.4612,58.4013,58.5129,316854.0
2020-03-13 14:30:00,73.42,74.36,72.89,74.36,387828.0,58.5129,59.262,58.0905,59.262,387828.0
2020-03-13 15:00:00,74.38,75.44,73.92,75.36,334881.0,59.2779,60.1227,58.9113,60.059,334881.0
2020-03-13 15:30:00,75.25,78.36,73.32,78.29,828306.0,59.9713,62.4498,58.4332,62.3941,828306.0
2020-03-16 09:30:00,71.28,73.9,70.23,72.87,353041.0,56.8074,58.8954,55.9706,58.0745,353041.0
2020-03-16 10:00:00,72.9,72.99,70.26,72.57,400005.0,58.0984,58.1702,55.9945,57.8354,400005.0
2020-03-16 10:30:00,72.56,75.31,72.52,74.18,373766.0,57.8275,60.0191,57.7956,59.1185,373766.0
2020-03-16 11:00:00,74.2,77.0,73.62,75.6,285541.0,59.1345,61.366,58.6723,60.2502,285541.0
2020-03-16 11:30:00,75.72,75.93,74.0,75.01,207895.0,60.3459,60.5132,58.9751,59.78,207895.0
2020-03-16 12:00:00,75.03,75.06,73.61,74.28,236736.0,59.796,59.8199,58.6643,59.1982,236736.0
2020-03-16 12:30:00,74.3,74.99,72.77,73.18,188428.0,59.2142,59.7641,57.9948,58.3216,188428.0
2020-03-16 13:00:00,73.1,73.98,72.38,72.66,193022.0,58.2578,58.9592,57.684,57.9072,193022.0
2020-03-16 13:30:00,72.52,72.52,71.57,71.82,217122.0,57.7956,57.7956,57.0385,57.2377,217122.0
2020-03-16 14:00:00,71.77,71.77,70.6,71.25,218371.0,57.1979,57.1979,56.2654,56.7835,218371.0
2020-03-16 14:30:00,71.25,73.13,71.2,72.34,216017.0,56.7835,58.2817,56.7436,57.6521,216017.0
2020-03-16 15:00:00,72.4,72.85,70.62,70.7,314801.0,57.7,58.0586,56.2814,56.3451,314801.0
2020-03-16 15:30:00,70.65,70.68,67.88,68.64,1107855.0,56.3053,56.3292,54.0977,54.7034,1107855.0
2020-03-17 09:30:00,70.26,72.85,70.19,71.74,515891.0,55.9945,58.0586,55.9387,57.174,515891.0
2020-03-17 10:00:00,71.73,76.8,71.34,76.47,553550.0,57.166,61.2066,56.8552,60.9436,553550.0
2020-03-17 10:30:00,76.45,77.55,75.15,77.41,329072.0,60.9277,61.8043,59.8916,61.6927,329072.0
2020-03-17 11:00:00,77.36,78.8,77.11,77.11,298224.0,61.6529,62.8005,61.4536,61.4536,298224.0
2020-03-17 11:30:00,77.07,77.65,76.45,77.58,269371.0,61.4218,61.884,60.9277,61.8282,269371.0
2020-03-17 12:00:00,77.57,78.69,77.0,77.06,313642.0,61.8202,62.7128,61.366,61.4138,313642.0
2020-03-17 12:30:00,77.05,77.95,76.82,77.86,241656.0,61.4058,62.1231,61.2225,62.0514,241656.0
2020-03-17 13:00:00,77.86,78.39,77.06,78.14,219805.0,62.0514,62.4738,61.4138,62.2745,219805.0
2020-03-17 13:30:00,78.12,80.19,77.91,80.07,319428.0,62.2586,63.9083,62.0912,63.8126,319428.0
2020-03-17 14:00:00,80.08,81.99,79.58,81.17,425305.0,63.8206,65.3428,63.4221,64.6893,425305.0
2020-03-17 14:30:00,81.23,82.7,80.5,80.93,487748.0,64.7371,65.9087,64.1553,64.498,487748.0
2020-03-17 15:00:00,81.04,81.04,78.27,78.47,642235.0,64.5857,64.5857,62.3781,62.5375,642235.0
2020-03-17 15:30:00,78.47,80.95,78.34,80.48,1191391.0,62.5375,64.514,62.4339,64.1394,1191391.0
2020-03-18 09:30:00,75.18,77.48,73.48,77.2,533249.0,59.9155,61.7485,58.5607,61.5254,533249.0
2020-03-18 10:00:00,77.26,78.83,76.99,78.73,334976.0,61.5732,62.8244,61.358,62.7447,334976.0
2020-03-18 10:30:00,78.77,79.14,76.56,76.56,178793.0,62.7766,63.0715,61.0153,61.0153,178793.0
2020-03-18 11:00:00,76.42,76.88,75.66,75.91,201240.0,60.9037,61.2703,60.2981,60.4973,201240.0
2020-03-18 11:30:00,75.96,78.71,75.96,78.66,203981.0,60.5371,62.7288,60.5371,62.6889,203981.0
2020-03-18 12:00:00,78.64,79.39,77.54,78.48,164357.0,62.673,63.2707,61.7963,62.5455,164357.0
2020-03-18 12:30:00,78.5,79.76,77.99,78.49,167559.0,62.5614,63.5656,62.155,62.5535,167559.0
2020-03-18 13:00:00,77.7,79.37,77.7,78.09,257140.0,61.9239,63.2548,61.9239,62.2347,257140.0
2020-03-18 13:30:00,78.09,79.48,77.75,78.42,408900.0,62.2347,63.3424,61.9637,62.4977,408900.0
2020-03-18 14:00:00,78.47,78.89,76.96,77.76,314699.0,62.5375,62.8722,61.3341,61.9717,314699.0
2020-03-18 14:30:00,77.68,78.35,76.22,77.73,408332.0,61.9079,62.4419,60.7443,61.9478,408332.0
2020-03-18 15:00:00,77.73,79.05,76.67,77.1,419950.0,61.9478,62.9997,61.103,61.4457,419950.0
2020-03-18 15:30:00,77.14,80.65,77.01,80.27,1018657.0,61.4776,64.2749,61.3739,63.972,1018657.0
2020-03-19 09:30:00,79.87,80.02,76.19,76.87,437590.0,63.6533,63.7728,60.7204,61.2624,437590.0
2020-03-19 10:00:00,76.67,79.32,76.4,77.82,397419.0,61.103,63.2149,60.8878,62.0195,397419.0
2020-03-19 10:30:00,77.75,79.53,77.18,77.23,314466.0,61.9637,63.3823,61.5094,61.5493,314466.0
2020-03-19 11:00:00,77.24,78.0,76.08,77.21,276447.0,61.5572,62.1629,60.6328,61.5333,276447.0
2020-03-19 11:30:00,77.19,77.69,76.13,76.52,307058.0,61.5174,61.9159,60.6726,60.9834,307058.0
2020-03-19 12:00:00,76.52,76.63,72.84,73.51,360718.0,60.9834,61.0711,58.0506,58.5846,360718.0
2020-03-19 12:30:00,73.65,74.36,73.02,73.99,317621.0,58.6962,59.262,58.1941,58.9671,317621.0
2020-03-19 13:00:00,73.92,74.91,73.55,73.95,384541.0,58.9113,59.7003,58.6165,58.9352,384541.0
2020-03-19 13:30:00,73.92,75.8,73.92,75.17,291508.0,58.9113,60.4096,58.9113,59.9075,291508.0
2020-03-19 14:00:00,75.16,75.38,73.3,73.37,286877.0,59.8996,60.0749,58.4172,58.473,286877.0
2020-03-19 14:30:00,73.34,74.41,72.69,72.69,293216.0,58.4491,59.3019,57.9311,57.9311,293216.0
2020-03-19 15:00:00,72.61,73.88,71.52,73.26,460535.0,57.8673,58.8795,56.9986,58.3853,460535.0
2020-03-19 15:30:00,73.28,73.74,71.07,71.9,1313037.0,58.4013,58.7679,56.64,57.3015,1313037.0
2020-03-20 09:30:00,72.03,72.04,69.01,69.49,1240912.0,57.4051,57.4131,54.9983,55.3808,1240912.0
2020-03-20 10:00:00,69.49,71.02,69.39,71.02,397661.0,55.3808,56.6002,55.3011,56.6002,397661.0
2020-03-20 10:30:00,71.08,71.69,70.51,71.02,265500.0,56.648,57.1341,56.1937,56.6002,265500.0
2020-03-20 11:00:00,71.03,71.12,68.88,68.89,372798.0,56.6081,56.6798,54.8947,54.9026,372798.0
2020-03-20 11:30:00,68.89,69.73,68.55,69.23,345033.0,54.9026,55.5721,54.6317,55.1736,345033.0
2020-03-20 12:00:00,69.27,69.27,68.15,68.27,360062.0,55.2055,55.2055,54.3129,54.4085,360062.0
2020-03-20 12:30:00,68.31,69.49,68.13,68.67,298588.0,54.4404,55.3808,54.2969,54.7273,298588.0
2020-03-20 13:00:00,68.64,69.88,68.56,69.23,269447.0,54.7034,55.6916,54.6396,55.1736,269447.0
2020-03-20 13:30:00,69.24,69.79,68.31,68.4,352011.0,55.1816,55.6199,54.4404,54.5121,352011.0
2020-03-20 14:00:00,68.45,69.36,68.21,68.85,258482.0,54.552,55.2772,54.3607,54.8707,258482.0
2020-03-20 14:30:00,68.85,69.62,68.35,69.03,485852.0,54.8707,55.4844,54.4723,55.0142,485852.0
2020-03-20 15:00:00,69.04,69.33,68.02,69.05,451704.0,55.0222,55.2533,54.2093,55.0301,451704.0
2020-03-20 15:30:00,69.06,70.05,66.35,67.26,1340479.0,55.0381,55.8271,52.8783,53.6036,1340479.0
2020-03-23 09:30:00,67.11,67.11,62.7,63.96,891472.0,53.484,53.484,49.9694,50.9736,891472.0
2020-03-23 10:00:00,63.92,64.12,62.25,62.77,583642.0,50.9417,51.1011,49.6108,50.0252,583642.0
2020-03-23 10:30:00,62.65,63.16,61.4,61.55,344668.0,49.9296,50.336,48.9334,49.0529,344668.0
2020-03-23 11:00:00,61.54,61.97,60.41,60.51,362572.0,49.045,49.3877,48.1444,48.2241,362572.0
2020-03-23 11:30:00,60.55,60.8,59.1,60.27,375425.0,48.256,48.4552,47.1004,48.0328,375425.0
2020-03-23 12:00:00,60.32,61.05,59.75,60.49,295748.0,48.0727,48.6545,47.6184,48.2082,295748.0
2020-03-23 12:30:00,60.45,62.14,60.08,61.59,289283.0,48.1763,49.5231,47.8814,49.0848,289283.0
2020-03-23 13:00:00,61.63,62.97,60.8,61.35,267925.0,49.1167,50.1846,48.4552,48.8935,267925.0
2020-03-23 13:30:00,61.33,61.33,59.25,59.55,516414.0,48.8776,48.8776,47.2199,47.459,516414.0
2020-03-23 14:00:00,59.62,60.64,58.91,60.41,326648.0,47.5148,48.3277,46.949,48.1444,326648.0
2020-03-23 14:30:00,60.55,60.67,59.51,59.61,406140.0,48.256,48.3516,47.4271,47.5068,406140.0
2020-03-23 15:00:00,59.62,59.84,58.01,58.14,403153.0,47.5148,47.6901,46.2317,46.3353,403153.0
2020-03-23 15:30:00,58.17,60.42,57.79,59.4,1192977.0,46.3592,48.1524,46.0564,47.3395,1192977.0
2020-03-24 09:30:00,63.0,63.65,62.02,63.05,816394.0,50.2085,50.7266,49.4275,50.2484,816394.0
2020-03-24 10:00:00,63.05,63.73,62.65,63.71,391588.0,50.2484,50.7903,49.9296,50.7744,391588.0
2020-03-24 10:30:00,63.72,64.87,63.38,63.9,384647.0,50.7823,51.6988,50.5114,50.9258,384647.0
2020-03-24 11:00:00,63.9,64.58,63.59,64.11,211677.0,50.9258,51.4677,50.6787,51.0932,211677.0
2020-03-24 11:30:00,64.09,64.98,63.1,64.86,246269.0,51.0772,51.7865,50.2882,51.6909,246269.0
2020-03-24 12:00:00,64.91,67.0,64.89,67.0,237507.0,51.7307,53.3964,51.7148,53.3964,237507.0
2020-03-24 12:30:00,66.95,67.41,65.11,65.2,261325.0,53.3565,53.7231,51.8901,51.9618,261325.0
2020-03-24 13:00:00,65.16,65.86,64.65,65.71,266050.0,51.93,52.4878,51.5235,52.3683,266050.0
2020-03-24 13:30:00,65.7,65.87,64.13,64.22,212407.0,52.3603,52.4958,51.1091,51.1808,212407.0
2020-03-24 14:00:00,64.2,64.31,63.6,63.86,292714.0,51.1649,51.2525,50.6867,50.8939,292714.0
2020-03-24 14:30:00,63.87,64.7,63.53,64.66,249725.0,50.9019,51.5634,50.6309,51.5315,249725.0
2020-03-24 15:00:00,64.65,65.63,64.54,65.24,388308.0,51.5235,52.3045,51.4358,51.9937,388308.0
2020-03-24 15:30:00,65.27,66.29,64.58,65.67,806039.0,52.0176,52.8305,51.4677,52.3364,806039.0
2020-03-25 09:30:00,64.83,66.64,64.03,64.14,490151.0,51.667,53.1095,51.0294,51.1171,490151.0
2020-03-25 10:00:00,64.24,65.42,64.08,64.48,222056.0,51.1968,52.1372,51.0692,51.388,222056.0
2020-03-25 10:30:00,64.57,65.17,64.06,64.68,161377.0,51.4598,51.9379,51.0533,51.5474,161377.0
2020-03-25 11:00:00,64.64,66.19,64.34,65.63,165358.0,51.5155,52.7508,51.2765,52.3045,165358.0
2020-03-25 11:30:00,65.58,66.29,65.22,66.14,118730.0,52.2647,52.8305,51.9778,52.711,118730.0
2020-03-25 12:00:00,66.03,67.5,66.03,67.37,167473.0,52.6233,53.7949,52.6233,53.6912,167473.0
2020-03-25 12:30:00,67.44,68.88,67.16,68.65,286701.0,53.747,54.8947,53.5239,54.7114,286701.0
2020-03-25 13:00:00,68.6,68.93,68.13,68.84,119304.0,54.6715,54.9345,54.2969,54.8628,119304.0
2020-03-25 13:30:00,68.72,70.35,68.64,69.57,241514.0,54.7671,56.0662,54.7034,55.4446,241514.0
2020-03-25 14:00:00,69.64,70.0,68.43,69.75,161670.0,55.5003,55.7873,54.536,55.588,161670.0
2020-03-25 14:30:00,69.79,70.64,68.92,70.4,217958.0,55.6199,56.2973,54.9265,56.106,217958.0
2020-03-25 15:00:00,70.39,70.81,69.63,69.83,254508.0,56.0981,56.4328,55.4924,55.6518,254508.0
2020-03-25 15:30:00,69.96,70.61,66.66,67.39,731791.0,55.7554,56.2734,53.1254,53.7072,731791.0
2020-03-26 09:30:00,67.31,70.91,67.01,70.62,396248.0,53.6434,56.5125,53.4043,56.2814,396248.0
2020-03-26 10:00:00,70.73,72.73,70.21,71.93,276625.0,56.369,57.963,55.9546,57.3254,276625.0
2020-03-26 10:30:00,71.95,72.42,70.34,71.13,186187.0,57.3413,57.7159,56.0582,56.6878,186187.0
2020-03-26 11:00:00,71.13,72.8,70.7,72.8,233989.0,56.6878,58.0187,56.3451,58.0187,233989.0
2020-03-26 11:30:00,72.75,73.5,72.6,73.09,184076.0,57.9789,58.5766,57.8594,58.2499,184076.0
2020-03-26 12:00:00,73.09,73.22,71.68,72.62,181261.0,58.2499,58.3535,57.1261,57.8753,181261.0
2020-03-26 12:30:00,72.54,72.97,72.47,72.79,138313.0,57.8115,58.1542,57.7557,58.0108,138313.0
2020-03-26 13:00:00,72.83,73.17,71.64,71.95,134454.0,58.0427,58.3136,57.0943,57.3413,134454.0
2020-03-26 13:30:00,71.86,73.03,71.76,72.23,152311.0,57.2696,58.202,57.1899,57.5645,152311.0
2020-03-26 14:00:00,72.28,72.29,70.93,71.23,203354.0,57.6043,57.6123,56.5284,56.7675,203354.0
2020-03-26 14:30:00,71.27,72.12,71.23,71.96,142752.0,56.7994,57.4768,56.7675,57.3493,142752.0
2020-03-26 15:00:00,71.95,72.74,71.66,72.68,211502.0,57.3413,57.9709,57.1102,57.9231,211502.0
2020-03-26 15:30:00,72.7,73.45,71.28,72.38,774028.0,57.939,58.5368,56.8074,57.684,774028.0
2020-03-27 09:30:00,70.1,72.41,69.4,71.84,311074.0,55.8669,57.7079,55.3091,57.2537,311074.0
2020-03-27 10:00:00,71.73,72.25,71.16,71.31,179654.0,57.166,57.5804,56.7117,56.8313,179654.0
2020-03-27 10:30:00,71.51,71.78,70.87,71.53,198022.0,56.9907,57.2058,56.4806,57.0066,198022.0
2020-03-27 11:00:00,71.61,72.57,71.57,72.05,137358.0,57.0704,57.8354,57.0385,57.421,137358.0
2020-03-27 11:30:00,72.1,72.36,71.61,71.85,176045.0,57.4609,57.6681,57.0704,57.2616,176045.0
2020-03-27 12:00:00,71.85,72.77,71.57,72.51,135663.0,57.2616,57.9948,57.0385,57.7876,135663.0
2020-03-27 12:30:00,72.44,73.25,72.33,73.15,114064.0,57.7318,58.3774,57.6442,58.2977,114064.0
2020-03-27 13:00:00,73.17,73.4,72.58,72.79,126787.0,58.3136,58.4969,57.8434,58.0108,126787.0
2020-03-27 13:30:00,72.85,74.29,72.72,73.27,163265.0,58.0586,59.2062,57.955,58.3933,163265.0
2020-03-27 14:00:00,73.29,74.09,72.83,73.91,157630.0,58.4093,59.0468,58.0427,58.9034,157630.0
2020-03-27 14:30:00,73.9,74.69,73.82,74.65,188807.0,58.8954,59.525,58.8316,59.4931,188807.0
2020-03-27 15:00:00,74.59,75.92,74.34,75.56,189541.0,59.4453,60.5053,59.2461,60.2184,189541.0
2020-03-27 15:30:00,75.59,75.75,72.03,72.97,619553.0,60.2423,60.3698,57.4051,58.1542,619553.0
2020-03-30 09:30:00,74.29,76.14,74.25,76.14,492034.0,59.2062,60.6806,59.1743,60.6806,492034.0
2020-03-30 10:00:00,76.03,76.19,75.26,76.0,332856.0,60.5929,60.7204,59.9793,60.569,332856.0
2020-03-30 10:30:00,75.92,76.09,75.6,75.95,216836.0,60.5053,60.6407,60.2502,60.5292,216836.0
2020-03-30 11:00:00,75.86,76.83,75.71,76.76,160459.0,60.4574,61.2305,60.3379,61.1747,160459.0
2020-03-30 11:30:00,76.8,77.37,76.42,77.22,180713.0,61.2066,61.6609,60.9037,61.5413,180713.0
2020-03-30 12:00:00,77.22,78.02,77.04,77.17,356296.0,61.5413,62.1789,61.3979,61.5015,356296.0
2020-03-30 12:30:00,77.17,77.35,76.27,77.35,125682.0,61.5015,61.6449,60.7842,61.6449,125682.0
2020-03-30 13:00:00,77.34,77.51,76.6,76.67,176456.0,61.6369,61.7724,61.0472,61.103,176456.0
2020-03-30 13:30:00,76.71,76.82,75.89,76.34,146400.0,61.1349,61.2225,60.4814,60.84,146400.0
2020-03-30 14:00:00,76.27,76.58,75.46,76.28,163641.0,60.7842,61.0313,60.1387,60.7922,163641.0
2020-03-30 14:30:00,76.25,77.34,76.18,76.68,206097.0,60.7683,61.6369,60.7125,61.111,206097.0
2020-03-30 15:00:00,76.67,76.97,76.08,76.73,283254.0,61.103,61.3421,60.6328,61.1508,283254.0
2020-03-30 15:30:00,76.74,77.33,76.36,76.82,572655.0,61.1588,61.629,60.8559,61.2225,572655.0
2020-03-31 09:30:00,75.66,76.22,73.88,74.18,297145.0,60.2981,60.7443,58.8795,59.1185,297145.0
2020-03-31 10:00:00,74.18,75.19,73.61,74.43,220822.0,59.1185,59.9235,58.6643,59.3178,220822.0
2020-03-31 10:30:00,74.47,74.79,73.9,74.02,209786.0,59.3497,59.6047,58.8954,58.991,209786.0
2020-03-31 11:00:00,74.06,74.75,73.56,74.75,140938.0,59.0229,59.5728,58.6244,59.5728,140938.0
2020-03-31 11:30:00,74.71,74.97,74.38,74.45,108349.0,59.5409,59.7481,59.2779,59.3337,108349.0
2020-03-31 12:00:00,74.43,74.77,73.79,73.98,112331.0,59.3178,59.5888,58.8077,58.9592,112331.0
2020-03-31 12:30:00,73.95,73.97,73.07,73.51,117602.0,58.9352,58.9512,58.2339,58.5846,117602.0
2020-03-31 13:00:00,73.51,73.73,72.73,73.3,158717.0,58.5846,58.7599,57.963,58.4172,158717.0
2020-03-31 13:30:00,73.27,73.62,72.86,72.95,141987.0,58.3933,58.6723,58.0666,58.1383,141987.0
2020-03-31 14:00:00,72.95,72.96,72.39,72.75,201711.0,58.1383,58.1463,57.692,57.9789,201711.0
2020-03-31 14:30:00,72.76,73.63,72.74,73.39,185403.0,57.9869,58.6802,57.9709,58.489,185403.0
2020-03-31 15:00:00,73.44,73.55,72.11,72.29,197458.0,58.5288,58.6165,57.4688,57.6123,197458.0
2020-03-31 15:30:00,72.29,72.94,71.9,72.28,692688.0,57.6123,58.1303,57.3015,57.6043,692688.0
2020-04-01 09:30:00,69.05,70.82,68.8,70.62,317743.0,55.0301,56.4408,54.8309,56.2814,317743.0
2020-04-01 10:00:00,70.54,70.59,69.15,69.15,159593.0,56.2176,56.2575,55.1098,55.1098,159593.0
2020-04-01 10:30:00,69.15,69.75,68.86,69.34,154260.0,55.1098,55.588,54.8787,55.2613,154260.0
2020-04-01 11:00:00,69.32,69.93,69.06,69.21,156953.0,55.2453,55.7315,55.0381,55.1577,156953.0
2020-04-01 11:30:00,69.22,69.46,69.0,69.23,170436.0,55.1656,55.3569,54.9903,55.1736,170436.0
2020-04-01 12:00:00,69.18,69.37,68.7,68.78,130370.0,55.1337,55.2852,54.7512,54.815,130370.0
2020-04-01 12:30:00,68.81,69.43,68.81,69.02,202404.0,54.8389,55.333,54.8389,55.0062,202404.0
2020-04-01 13:00:00,69.01,69.35,68.68,68.95,169795.0,54.9983,55.2692,54.7353,54.9504,169795.0
2020-04-01 13:30:00,68.89,69.2,68.44,69.09,127741.0,54.9026,55.1497,54.544,55.062,127741.0
2020-04-01 14:00:00,69.12,69.48,68.52,68.6,106609.0,55.0859,55.3728,54.6078,54.6715,106609.0
2020-04-01 14:30:00,68.61,68.77,68.11,68.16,140986.0,54.6795,54.807,54.281,54.3208,140986.0
2020-04-01 15:00:00,68.25,68.4,67.84,67.99,238510.0,54.3926,54.5121,54.0658,54.1854,238510.0
2020-04-01 15:30:00,67.98,70.33,67.94,69.93,822789.0,54.1774,56.0503,54.1455,55.7315,822789.0
2020-04-02 09:30:00,68.85,71.0,68.55,70.56,234938.0,54.8707,56.5842,54.6317,56.2336,234938.0
2020-04-02 10:00:00,70.5,71.44,70.32,71.4,139021.0,56.1857,56.9349,56.0423,56.903,139021.0
2020-04-02 10:30:00,71.48,72.46,70.89,71.6,114454.0,56.9668,57.7478,56.4965,57.0624,114454.0
2020-04-02 11:00:00,71.64,72.06,71.25,71.42,159712.0,57.0943,57.429,56.7835,56.9189,159712.0
2020-04-02 11:30:00,71.41,72.3,71.39,72.09,123563.0,56.911,57.6203,56.895,57.4529,123563.0
2020-04-02 12:00:00,72.17,72.58,71.39,71.41,144354.0,57.5167,57.8434,56.895,56.911,144354.0
2020-04-02 12:30:00,71.46,71.67,71.06,71.08,154229.0,56.9508,57.1182,56.632,56.648,154229.0
2020-04-02 13:00:00,71.13,71.34,69.44,69.53,170918.0,56.6878,56.8552,55.341,55.4127,170918.0
2020-04-02 13:30:00,69.53,70.56,69.39,70.09,126858.0,55.4127,56.2336,55.3011,55.859,126858.0
2020-04-02 14:00:00,70.02,70.28,69.21,70.15,163872.0,55.8032,56.0104,55.1577,55.9068,163872.0
2020-04-02 14:30:00,70.1,70.69,69.83,70.69,131876.0,55.8669,56.3372,55.6518,56.3372,131876.0
2020-04-02 15:00:00,70.65,71.33,70.49,71.05,158975.0,56.3053,56.8472,56.1778,56.6241,158975.0
2020-04-02 15:30:00,71.15,71.75,70.32,71.06,680723.0,56.7038,57.1819,56.0423,56.632,680723.0
2020-04-03 09:30:00,70.46,71.3,70.16,70.92,200366.0,56.1539,56.8233,55.9148,56.5205,200366.0
2020-04-03 10:00:00,70.96,71.44,70.37,70.47,83131.0,56.5523,56.9349,56.0821,56.1618,83131.0
2020-04-03 10:30:00,70.52,70.68,70.09,70.45,64671.0,56.2017,56.3292,55.859,56.1459,64671.0
2020-04-03 11:00:00,70.45,70.81,69.39,69.62,166237.0,56.1459,56.4328,55.3011,55.4844,166237.0
2020-04-03 11:30:00,69.55,69.66,69.0,69.45,111080.0,55.4286,55.5163,54.9903,55.3489,111080.0
2020-04-03 12:00:00,69.46,69.58,68.62,68.85,71505.0,55.3569,55.4525,54.6874,54.8707,71505.0
2020-04-03 12:30:00,68.96,69.39,68.78,69.29,79296.0,54.9584,55.3011,54.815,55.2214,79296.0
2020-04-03 13:00:00,69.35,69.64,69.15,69.22,84339.0,55.2692,55.5003,55.1098,55.1656,84339.0
2020-04-03 13:30:00,69.24,69.4,68.76,69.17,76551.0,55.1816,55.3091,54.799,55.1258,76551.0
2020-04-03 14:00:00,69.14,69.46,68.81,69.21,101565.0,55.1019,55.3569,54.8389,55.1577,101565.0
2020-04-03 14:30:00,69.28,69.62,68.86,69.57,82515.0,55.2134,55.4844,54.8787,55.4446,82515.0
2020-04-03 15:00:00,69.56,69.82,69.17,69.48,194152.0,55.4366,55.6438,55.1258,55.3728,194152.0
2020-04-03 15:30:00,69.5,70.05,68.73,69.54,411431.0,55.3888,55.8271,54.7751,55.4207,411431.0
2020-04-06 09:30:00,71.56,73.14,71.56,73.04,293178.0,57.0305,58.2897,57.0305,58.21,293178.0
2020-04-06 10:00:00,73.1,73.66,73.06,73.31,270101.0,58.2578,58.7041,58.226,58.4252,270101.0
2020-04-06 10:30:00,73.36,74.12,73.16,74.06,173941.0,58.465,59.0707,58.3056,59.0229,173941.0
2020-04-06 11:00:00,74.04,74.67,74.03,74.66,163281.0,59.007,59.5091,58.999,59.5011,163281.0
2020-04-06 11:30:00,74.63,74.85,74.3,74.33,131067.0,59.4772,59.6525,59.2142,59.2381,131067.0
2020-04-06 12:00:00,74.35,74.98,74.29,74.92,136345.0,59.254,59.7561,59.2062,59.7083,136345.0
2020-04-06 12:30:00,74.9,75.04,74.54,74.92,175295.0,59.6924,59.8039,59.4055,59.7083,175295.0
2020-04-06 13:00:00,74.89,75.05,74.83,75.01,139867.0,59.6844,59.8119,59.6366,59.78,139867.0
2020-04-06 13:30:00,75.02,75.02,74.44,74.91,179687.0,59.788,59.788,59.3258,59.7003,179687.0
2020-04-06 14:00:00,74.89,74.91,74.36,74.64,133628.0,59.6844,59.7003,59.262,59.4852,133628.0
2020-04-06 14:30:00,74.64,74.92,74.46,74.73,164529.0,59.4852,59.7083,59.3417,59.5569,164529.0
2020-04-06 15:00:00,74.72,75.12,74.43,74.66,179925.0,59.5489,59.8677,59.3178,59.5011,179925.0
2020-04-06 15:30:00,74.66,74.97,73.89,74.09,937452.0,59.5011,59.7481,58.8874,59.0468,937452.0
2020-04-07 09:30:00,75.63,76.24,75.55,75.83,751077.0,60.2741,60.7603,60.2104,60.4335,751077.0
2020-04-07 10:00:00,75.82,75.84,74.72,75.0,335187.0,60.4256,60.4415,59.5489,59.7721,335187.0
2020-04-07 10:30:00,75.0,75.91,74.83,75.17,291946.0,59.7721,60.4973,59.6366,59.9075,291946.0
2020-04-07 11:00:00,75.18,75.63,74.57,75.63,156619.0,59.9155,60.2741,59.4294,60.2741,156619.0
2020-04-07 11:30:00,75.57,75.76,74.94,75.04,107396.0,60.2263,60.3777,59.7242,59.8039,107396.0
2020-04-07 12:00:00,75.03,75.74,74.93,75.18,107144.0,59.796,60.3618,59.7163,59.9155,107144.0
2020-04-07 12:30:00,75.27,75.47,74.86,75.16,93161.0,59.9872,60.1466,59.6605,59.8996,93161.0
2020-04-07 13:00:00,75.19,75.39,74.91,74.95,111918.0,59.9235,60.0829,59.7003,59.7322,111918.0
2020-04-07 13:30:00,74.99,75.04,74.58,74.69,84922.0,59.7641,59.8039,59.4373,59.525,84922.0
2020-04-07 14:00:00,74.72,74.75,74.08,74.47,80836.0,59.5489,59.5728,59.0389,59.3497,80836.0
2020-04-07 14:30:00,74.42,74.52,73.15,73.34,105313.0,59.3098,59.3895,58.2977,58.4491,105313.0
2020-04-07 15:00:00,73.31,74.22,73.27,73.51,167666.0,58.4252,59.1504,58.3933,58.5846,167666.0
2020-04-07 15:30:00,73.52,75.09,73.24,73.36,523621.0,58.5926,59.8438,58.3694,58.465,523621.0
2020-04-08 09:30:00,74.08,74.75,73.58,73.85,221429.0,59.0389,59.5728,58.6404,58.8556,221429.0
2020-04-08 10:00:00,73.89,74.61,73.67,74.52,120275.0,58.8874,59.4612,58.7121,59.3895,120275.0
2020-04-08 10:30:00,74.5,75.08,74.24,74.85,106596.0,59.3736,59.8358,59.1664,59.6525,106596.0
2020-04-08 11:00:00,74.85,75.6,74.53,75.41,110617.0,59.6525,60.2502,59.3975,60.0988,110617.0
2020-04-08 11:30:00,75.39,75.69,75.25,75.42,89382.0,60.0829,60.322,59.9713,60.1068,89382.0
2020-04-08 12:00:00,75.36,75.96,75.29,75.49,110002.0,60.059,60.5371,60.0032,60.1626,110002.0
2020-04-08 12:30:00,75.5,76.1,75.44,75.86,103225.0,60.1705,60.6487,60.1227,60.4574,103225.0
2020-04-08 13:00:00,75.9,76.31,75.82,75.97,88329.0,60.4893,60.8161,60.4256,60.5451,88329.0
2020-04-08 13:30:00,76.02,76.49,75.8,76.41,91471.0,60.585,60.9595,60.4096,60.8958,91471.0
2020-04-08 14:00:00,76.44,77.82,76.44,77.81,196661.0,60.9197,62.0195,60.9197,62.0115,196661.0
2020-04-08 14:30:00,77.85,78.12,77.51,77.99,220287.0,62.0434,62.2586,61.7724,62.155,220287.0
2020-04-08 15:00:00,77.99,78.62,77.88,78.58,388321.0,62.155,62.6571,62.0673,62.6252,388321.0
2020-04-08 15:30:00,78.59,78.9,77.36,78.19,701046.0,62.6331,62.8802,61.6529,62.3144,701046.0
2020-04-09 09:30:00,78.63,81.59,78.63,81.42,546802.0,62.665,65.024,62.665,64.8885,546802.0
2020-04-09 10:00:00,81.41,82.64,81.38,81.88,368871.0,64.8806,65.8608,64.8567,65.2551,368871.0
2020-04-09 10:30:00,81.87,82.52,81.72,82.33,265836.0,65.2472,65.7652,65.1276,65.6138,265836.0
2020-04-09 11:00:00,82.31,82.39,80.85,81.53,245817.0,65.5978,65.6616,64.4343,64.9762,245817.0
2020-04-09 11:30:00,81.49,82.3,81.34,81.68,312911.0,64.9443,65.5899,64.8248,65.0958,312911.0
2020-04-09 12:00:00,81.73,82.15,81.64,81.76,236675.0,65.1356,65.4703,65.0639,65.1595,236675.0
2020-04-09 12:30:00,81.77,82.15,81.6,81.66,157500.0,65.1675,65.4703,65.032,65.0798,157500.0
2020-04-09 13:00:00,81.71,82.1,81.33,81.99,169252.0,65.1197,65.4305,64.8168,65.3428,169252.0
2020-04-09 13:30:00,82.02,82.48,81.95,82.43,171692.0,65.3667,65.7333,65.3109,65.6935,171692.0
2020-04-09 14:00:00,82.37,82.42,81.02,81.08,205233.0,65.6457,65.6855,64.5698,64.6176,205233.0
2020-04-09 14:30:00,81.11,81.17,80.04,80.5,179717.0,64.6415,64.6893,63.7887,64.1553,179717.0
2020-04-09 15:00:00,80.51,81.99,80.17,81.99,302601.0,64.1633,65.3428,63.8923,65.3428,302601.0
2020-04-09 15:30:00,81.99,82.27,81.09,81.6,640708.0,65.3428,65.566,64.6255,65.032,640708.0
2020-04-13 09:30:00,80.6,81.16,79.85,79.95,211588.0,64.235,64.6813,63.6373,63.717,211588.0
2020-04-13 10:00:00,79.95,80.31,79.39,79.61,121988.0,63.717,64.0039,63.2707,63.446,121988.0
2020-04-13 10:30:00,79.43,79.8,78.81,79.72,98106.0,63.3026,63.5975,62.8085,63.5337,98106.0
2020-04-13 11:00:00,79.73,80.1,79.36,80.1,116323.0,63.5417,63.8366,63.2468,63.8366,116323.0
2020-04-13 11:30:00,80.07,80.29,79.9,80.04,76124.0,63.8126,63.988,63.6772,63.7887,76124.0
2020-04-13 12:00:00,80.02,80.33,80.0,80.24,77554.0,63.7728,64.0199,63.7569,63.9481,77554.0
2020-04-13 12:30:00,80.21,80.23,79.41,79.48,99861.0,63.9242,63.9402,63.2867,63.3424,99861.0
2020-04-13 13:00:00,79.5,79.81,79.07,79.13,138464.0,63.3584,63.6054,63.0157,63.0635,138464.0
2020-04-13 13:30:00,79.11,79.57,79.08,79.26,53301.0,63.0476,63.4142,63.0237,63.1671,53301.0
2020-04-13 14:00:00,79.28,79.35,78.58,78.84,89187.0,63.183,63.2388,62.6252,62.8324,89187.0
2020-04-13 14:30:00,78.85,78.93,78.59,78.79,160270.0,62.8404,62.9041,62.6331,62.7925,160270.0
2020-04-13 15:00:00,78.79,79.3,78.42,79.1,152840.0,62.7925,63.199,62.4977,63.0396,152840.0
2020-04-13 15:30:00,79.1,80.0,79.03,79.54,368700.0,63.0396,63.7569,62.9838,63.3903,368700.0
2020-04-14 09:30:00,81.6,82.17,80.92,81.52,232512.0,65.032,65.4863,64.4901,64.9682,232512.0
2020-04-14 10:00:00,81.52,81.89,81.36,81.5,163668.0,64.9682,65.2631,64.8407,64.9523,163668.0
2020-04-14 10:30:00,81.52,81.84,81.07,81.1,236207.0,64.9682,65.2233,64.6096,64.6335,236207.0
2020-04-14 11:00:00,81.09,81.55,80.99,81.36,246871.0,64.6255,64.9921,64.5459,64.8407,246871.0
2020-04-14 11:30:00,81.36,81.51,80.89,80.92,116000.0,64.8407,64.9603,64.4662,64.4901,116000.0
2020-04-14 12:00:00,80.94,81.37,80.68,80.7,143780.0,64.506,64.8487,64.2988,64.3147,143780.0
2020-04-14 12:30:00,80.7,80.86,80.44,80.66,99935.0,64.3147,64.4422,64.1075,64.2829,99935.0
2020-04-14 13:00:00,80.68,80.76,80.34,80.45,130007.0,64.2988,64.3626,64.0278,64.1155,130007.0
2020-04-14 13:30:00,80.46,81.19,80.46,81.13,91322.0,64.1235,64.7052,64.1235,64.6574,91322.0
2020-04-14 14:00:00,81.12,81.23,80.95,80.98,85556.0,64.6495,64.7371,64.514,64.5379,85556.0
2020-04-14 14:30:00,80.99,81.27,80.87,81.25,106212.0,64.5459,64.769,64.4502,64.7531,106212.0
2020-04-14 15:00:00,81.24,81.67,80.79,81.66,123536.0,64.7451,65.0878,64.3865,65.0798,123536.0
2020-04-14 15:30:00,81.65,82.13,81.52,81.99,486090.0,65.0718,65.4544,64.9682,65.3428,486090.0
2020-04-15 09:30:00,80.79,80.79,79.69,80.27,314274.0,64.3865,64.3865,63.5098,63.972,314274.0
2020-04-15 10:00:00,80.26,80.29,79.45,79.56,232366.0,63.9641,63.988,63.3185,63.4062,232366.0
2020-04-15 10:30:00,79.49,79.83,79.4,79.64,107656.0,63.3504,63.6214,63.2787,63.47,107656.0
2020-04-15 11:00:00,79.56,80.4,79.47,80.4,97480.0,63.4062,64.0756,63.3345,64.0756,97480.0
2020-04-15 11:30:00,80.41,80.76,79.88,80.04,122200.0,64.0836,64.3626,63.6612,63.7887,122200.0
2020-04-15 12:00:00,80.07,80.12,79.59,79.97,103989.0,63.8126,63.8525,63.4301,63.733,103989.0
2020-04-15 12:30:00,79.92,80.33,79.82,80.01,72955.0,63.6931,64.0199,63.6134,63.7648,72955.0
2020-04-15 13:00:00,80.0,80.8,79.98,80.47,85663.0,63.7569,64.3944,63.7409,64.1314,85663.0
2020-04-15 13:30:00,80.47,80.48,80.08,80.14,150739.0,64.1314,64.1394,63.8206,63.8684,150739.0
2020-04-15 14:00:00,80.14,80.98,80.14,80.7,95387.0,63.8684,64.5379,63.8684,64.3147,95387.0
2020-04-15 14:30:00,80.67,80.89,80.36,80.65,84859.0,64.2908,64.4662,64.0438,64.2749,84859.0
2020-04-15 15:00:00,80.64,80.7,80.0,80.1,150006.0,64.2669,64.3147,63.7569,63.8366,150006.0
2020-04-15 15:30:00,80.1,80.31,79.45,79.8,278336.0,63.8366,64.0039,63.3185,63.5975,278336.0
2020-04-16 09:30:00,80.47,80.88,79.06,79.11,279501.0,64.1314,64.4582,63.0077,63.0476,279501.0
2020-04-16 10:00:00,79.16,79.36,78.89,79.22,209155.0,63.0874,63.2468,62.8722,63.1352,209155.0
2020-04-16 10:30:00,79.18,79.59,78.99,79.57,141141.0,63.1034,63.4301,62.9519,63.4142,141141.0
2020-04-16 11:00:00,79.57,79.78,79.11,79.11,115030.0,63.4142,63.5815,63.0476,63.0476,115030.0
2020-04-16 11:30:00,79.06,79.28,78.72,79.1,123134.0,63.0077,63.183,62.7368,63.0396,123134.0
2020-04-16 12:00:00,79.07,79.18,78.46,78.65,155481.0,63.0157,63.1034,62.5295,62.681,155481.0
2020-04-16 12:30:00,78.64,78.86,78.34,78.74,139740.0,62.673,62.8483,62.4339,62.7527,139740.0
2020-04-16 13:00:00,78.72,78.9,78.51,78.87,111252.0,62.7368,62.8802,62.5694,62.8563,111252.0
2020-04-16 13:30:00,78.85,78.9,78.41,78.51,96802.0,62.8404,62.8802,62.4897,62.5694,96802.0
2020-04-16 14:00:00,78.53,78.8,78.34,78.35,126222.0,62.5853,62.8005,62.4339,62.4419,126222.0
2020-04-16 14:30:00,78.35,78.92,78.32,78.71,159062.0,62.4419,62.8961,62.418,62.7288,159062.0
2020-04-16 15:00:00,78.68,78.8,78.17,78.79,242298.0,62.7049,62.8005,62.2984,62.7925,242298.0
2020-04-16 15:30:00,78.8,78.87,78.03,78.07,557813.0,62.8005,62.8563,62.1868,62.2187,557813.0
2020-04-17 09:30:00,79.76,80.04,78.89,79.97,282666.0,63.5656,63.7887,62.8722,63.733,282666.0
2020-04-17 10:00:00,80.03,80.1,78.96,79.16,101619.0,63.7808,63.8366,62.928,63.0874,101619.0
2020-04-17 10:30:00,79.18,79.72,79.09,79.71,87133.0,63.1034,63.5337,63.0316,63.5257,87133.0
2020-04-17 11:00:00,79.69,79.82,79.1,79.22,68957.0,63.5098,63.6134,63.0396,63.1352,68957.0
2020-04-17 11:30:00,79.31,80.02,79.27,79.76,69741.0,63.207,63.7728,63.1751,63.5656,69741.0
2020-04-17 12:00:00,79.77,80.15,79.62,80.09,126303.0,63.5736,63.8764,63.454,63.8286,126303.0
2020-04-17 12:30:00,80.09,80.71,80.05,80.28,111229.0,63.8286,64.3227,63.7967,63.98,111229.0
2020-04-17 13:00:00,80.28,80.56,80.26,80.29,59308.0,63.98,64.2032,63.9641,63.988,59308.0
2020-04-17 13:30:00,80.32,80.43,80.03,80.31,71739.0,64.0119,64.0996,63.7808,64.0039,71739.0
2020-04-17 14:00:00,80.3,80.45,80.06,80.16,78584.0,63.9959,64.1155,63.8047,63.8844,78584.0
2020-04-17 14:30:00,80.15,80.34,79.93,80.34,101802.0,63.8764,64.0278,63.7011,64.0278,101802.0
2020-04-17 15:00:00,80.33,80.9,80.32,80.88,193228.0,64.0199,64.4741,64.0119,64.4582,193228.0
2020-04-17 15:30:00,80.88,81.91,80.87,81.45,392599.0,64.4582,65.2791,64.4502,64.9125,392599.0
2020-04-20 09:30:00,80.89,81.17,80.12,81.05,308871.0,64.4662,64.6893,63.8525,64.5937,308871.0
2020-04-20 10:00:00,81.04,81.05,80.25,80.54,212306.0,64.5857,64.5937,63.9561,64.1872,212306.0
2020-04-20 10:30:00,80.53,81.21,80.34,80.98,179082.0,64.1793,64.7212,64.0278,64.5379,179082.0
2020-04-20 11:00:00,80.99,81.13,80.62,80.78,189893.0,64.5459,64.6574,64.251,64.3785,189893.0
2020-04-20 11:30:00,80.77,81.0,80.7,80.97,152008.0,64.3705,64.5538,64.3147,64.5299,152008.0
2020-04-20 12:00:00,80.95,81.09,80.86,81.02,221932.0,64.514,64.6255,64.4422,64.5698,221932.0
2020-04-20 12:30:00,81.02,81.31,81.01,81.16,117839.0,64.5698,64.8009,64.5618,64.6813,117839.0
2020-04-20 13:00:00,81.15,81.16,80.31,80.38,106317.0,64.6734,64.6813,64.0039,64.0597,106317.0
2020-04-20 13:30:00,80.38,80.4,79.95,80.18,71102.0,64.0597,64.0756,63.717,63.9003,71102.0
2020-04-20 14:00:00,80.22,80.25,79.44,79.47,120196.0,63.9322,63.9561,63.3106,63.3345,120196.0
2020-04-20 14:30:00,79.5,79.75,78.91,78.94,101903.0,63.3584,63.5576,62.8882,62.9121,101903.0
2020-04-20 15:00:00,78.97,79.37,78.91,79.15,121090.0,62.936,63.2548,62.8882,63.0794,121090.0
2020-04-20 15:30:00,79.16,79.47,79.0,79.1,297578.0,63.0874,63.3345,62.9599,63.0396,297578.0
2020-04-21 09:30:00,77.9,78.32,77.41,78.12,172834.0,62.0832,62.418,61.6927,62.2586,172834.0
2020-04-21 10:00:00,78.1,78.2,77.37,77.89,110758.0,62.2426,62.3223,61.6609,62.0753,110758.0
2020-04-21 10:30:00,78.0,78.01,77.28,77.52,125992.0,62.1629,62.1709,61.5891,61.7804,125992.0
2020-04-21 11:00:00,77.44,77.73,76.94,77.12,102439.0,61.7166,61.9478,61.3182,61.4616,102439.0
2020-04-21 11:30:00,77.13,77.42,76.63,76.9,92534.0,61.4696,61.7007,61.0711,61.2863,92534.0
2020-04-21 12:00:00,76.9,77.18,76.65,76.65,64903.0,61.2863,61.5094,61.087,61.087,64903.0
2020-04-21 12:30:00,76.66,76.84,76.31,76.81,111001.0,61.095,61.2385,60.8161,61.2146,111001.0
2020-04-21 13:00:00,76.85,76.94,76.46,76.67,79680.0,61.2464,61.3182,60.9356,61.103,79680.0
2020-04-21 13:30:00,76.65,76.9,76.45,76.52,82904.0,61.087,61.2863,60.9277,60.9834,82904.0
2020-04-21 14:00:00,76.49,76.95,76.37,76.82,76348.0,60.9595,61.3261,60.8639,61.2225,76348.0
2020-04-21 14:30:00,76.84,76.85,76.17,76.43,107154.0,61.2385,61.2464,60.7045,60.9117,107154.0
2020-04-21 15:00:00,76.45,76.92,76.27,76.81,141920.0,60.9277,61.3022,60.7842,61.2146,141920.0
2020-04-21 15:30:00,76.81,77.17,76.1,76.61,586929.0,61.2146,61.5015,60.6487,61.0552,586929.0
2020-04-22 09:30:00,78.08,78.34,77.62,77.97,202360.0,62.2267,62.4339,61.8601,62.139,202360.0
2020-04-22 10:00:00,77.98,78.32,77.64,78.27,78354.0,62.147,62.418,61.876,62.3781,78354.0
2020-04-22 10:30:00,78.28,78.4,77.85,77.85,61476.0,62.3861,62.4817,62.0434,62.0434,61476.0
2020-04-22 11:00:00,77.87,78.51,77.71,78.42,92661.0,62.0593,62.5694,61.9318,62.4977,92661.0
2020-04-22 11:30:00,78.44,78.75,78.3,78.71,65968.0,62.5136,62.7607,62.402,62.7288,65968.0
2020-04-22 12:00:00,78.74,79.1,78.64,79.05,127599.0,62.7527,63.0396,62.673,62.9997,127599.0
2020-04-22 12:30:00,79.04,79.1,78.84,78.87,62155.0,62.9918,63.0396,62.8324,62.8563,62155.0
2020-04-22 13:00:00,78.85,79.15,78.8,79.15,235427.0,62.8404,63.0794,62.8005,63.0794,235427.0
2020-04-22 13:30:00,79.16,79.5,79.16,79.3,133786.0,63.0874,63.3584,63.0874,63.199,133786.0
2020-04-22 14:00:00,79.3,79.47,78.92,79.01,192616.0,63.199,63.3345,62.8961,62.9679,192616.0
2020-04-22 14:30:00,79.02,79.22,78.94,79.1,59834.0,62.9758,63.1352,62.9121,63.0396,59834.0
2020-04-22 15:00:00,79.11,79.11,78.9,78.95,114632.0,63.0476,63.0476,62.8802,62.9201,114632.0
2020-04-22 15:30:00,78.96,79.48,78.66,78.72,471401.0,62.928,63.3424,62.6889,62.7368,471401.0
2020-04-23 09:30:00,78.51,78.83,78.1,78.25,120371.0,62.5694,62.8244,62.2426,62.3622,120371.0
2020-04-23 10:00:00,78.3,78.56,78.09,78.15,120315.0,62.402,62.6092,62.2347,62.2825,120315.0
2020-04-23 10:30:00,78.12,78.31,77.56,77.67,149474.0,62.2586,62.41,61.8123,61.8999,149474.0
2020-04-23 11:00:00,77.66,77.99,77.37,77.64,89432.0,61.892,62.155,61.6609,61.876,89432.0
2020-04-23 11:30:00,77.66,77.69,77.17,77.34,135021.0,61.892,61.9159,61.5015,61.6369,135021.0
2020-04-23 12:00:00,77.34,77.67,77.25,77.52,189873.0,61.6369,61.8999,61.5652,61.7804,189873.0
2020-04-23 12:30:00,77.48,77.62,76.54,77.02,97985.0,61.7485,61.8601,60.9994,61.3819,97985.0
2020-04-23 13:00:00,76.98,77.33,76.84,77.07,86305.0,61.35,61.629,61.2385,61.4218,86305.0
2020-04-23 13:30:00,77.04,77.33,76.93,77.27,90350.0,61.3979,61.629,61.3102,61.5812,90350.0
2020-04-23 14:00:00,77.29,77.36,76.72,77.28,68942.0,61.5971,61.6529,61.1428,61.5891,68942.0
2020-04-23 14:30:00,77.27,77.54,77.2,77.49,75644.0,61.5812,61.7963,61.5254,61.7565,75644.0
2020-04-23 15:00:00,77.5,77.58,76.92,77.2,87106.0,61.7645,61.8282,61.3022,61.5254,87106.0
2020-04-23 15:30:00,77.16,77.43,76.89,76.96,311034.0,61.4935,61.7087,61.2783,61.3341,311034.0
2020-04-24 09:30:00,77.69,77.69,76.58,76.65,127841.0,61.9159,61.9159,61.0313,61.087,127841.0
2020-04-24 10:00:00,76.68,77.06,76.62,76.84,86786.0,61.111,61.4138,61.0631,61.2385,86786.0
2020-04-24 10:30:00,76.85,77.19,76.76,76.82,54130.0,61.2464,61.5174,61.1747,61.2225,54130.0
2020-04-24 11:00:00,76.79,77.08,76.57,76.97,71632.0,61.1986,61.4297,61.0233,61.3421,71632.0
2020-04-24 11:30:00,76.97,77.21,76.85,76.95,53003.0,61.3421,61.5333,61.2464,61.3261,53003.0
2020-04-24 12:00:00,76.95,77.24,76.84,77.24,55458.0,61.3261,61.5572,61.2385,61.5572,55458.0
2020-04-24 12:30:00,77.26,77.46,77.0,77.26,64474.0,61.5732,61.7326,61.366,61.5732,64474.0
2020-04-24 13:00:00,77.25,77.5,77.09,77.5,50249.0,61.5652,61.7645,61.4377,61.7645,50249.0
2020-04-24 13:30:00,77.49,77.56,77.17,77.55,77823.0,61.7565,61.8123,61.5015,61.8043,77823.0
2020-04-24 14:00:00,77.54,77.76,77.36,77.47,76690.0,61.7963,61.9717,61.6529,61.7406,76690.0
2020-04-24 14:30:00,77.44,77.71,77.44,77.67,81440.0,61.7166,61.9318,61.7166,61.8999,81440.0
2020-04-24 15:00:00,77.64,77.86,77.45,77.83,180845.0,61.876,62.0514,61.7246,62.0275,180845.0
2020-04-24 15:30:00,77.82,78.32,77.55,77.91,440869.0,62.0195,62.418,61.8043,62.0912,440869.0
2020-04-27 09:30:00,78.23,78.98,78.0,78.45,169507.0,62.3462,62.944,62.1629,62.5216,169507.0
2020-04-27 10:00:00,78.44,78.74,78.23,78.61,99184.0,62.5136,62.7527,62.3462,62.6491,99184.0
2020-04-27 10:30:00,78.66,79.0,78.46,78.67,85629.0,62.6889,62.9599,62.5295,62.6969,85629.0
2020-04-27 11:00:00,78.67,78.78,78.44,78.59,96961.0,62.6969,62.7846,62.5136,62.6331,96961.0
2020-04-27 11:30:00,78.6,79.08,78.55,79.04,94149.0,62.6411,63.0237,62.6013,62.9918,94149.0
2020-04-27 12:00:00,79.02,79.06,78.72,78.78,130853.0,62.9758,63.0077,62.7368,62.7846,130853.0
2020-04-27 12:30:00,78.79,78.87,78.57,78.64,62131.0,62.7925,62.8563,62.6172,62.673,62131.0
2020-04-27 13:00:00,78.66,78.66,78.17,78.25,140725.0,62.6889,62.6889,62.2984,62.3622,140725.0
2020-04-27 13:30:00,78.24,78.48,78.21,78.37,101635.0,62.3542,62.5455,62.3303,62.4578,101635.0
2020-04-27 14:00:00,78.35,78.55,78.3,78.4,87405.0,62.4419,62.6013,62.402,62.4817,87405.0
2020-04-27 14:30:00,78.4,78.65,78.36,78.58,106240.0,62.4817,62.681,62.4498,62.6252,106240.0
2020-04-27 15:00:00,78.58,78.78,78.47,78.49,96445.0,62.6252,62.7846,62.5375,62.5535,96445.0
2020-04-27 15:30:00,78.52,78.77,78.44,78.53,270610.0,62.5774,62.7766,62.5136,62.5853,270610.0
2020-04-28 09:30:00,79.66,80.78,79.56,80.02,276059.0,63.4859,64.3785,63.4062,63.7728,276059.0
2020-04-28 10:00:00,80.11,80.65,79.96,80.46,118963.0,63.8445,64.2749,63.725,64.1235,118963.0
2020-04-28 10:30:00,80.43,80.48,79.63,79.68,85929.0,64.0996,64.1394,63.462,63.5018,85929.0
2020-04-28 11:00:00,79.71,80.25,79.53,80.15,91348.0,63.5257,63.9561,63.3823,63.8764,91348.0
2020-04-28 11:30:00,80.11,80.19,79.48,79.64,99785.0,63.8445,63.9083,63.3424,63.47,99785.0
2020-04-28 12:00:00,79.66,79.7,79.18,79.39,119959.0,63.4859,63.5178,63.1034,63.2707,119959.0
2020-04-28 12:30:00,79.35,79.79,79.35,79.69,101195.0,63.2388,63.5895,63.2388,63.5098,101195.0
2020-04-28 13:00:00,79.7,79.76,79.47,79.62,86539.0,63.5178,63.5656,63.3345,63.454,86539.0
2020-04-28 13:30:00,79.6,79.7,79.38,79.56,64222.0,63.4381,63.5178,63.2627,63.4062,64222.0
2020-04-28 14:00:00,79.55,79.85,79.54,79.73,73881.0,63.3982,63.6373,63.3903,63.5417,73881.0
2020-04-28 14:30:00,79.73,79.86,79.56,79.66,83167.0,63.5417,63.6453,63.4062,63.4859,83167.0
2020-04-28 15:00:00,79.65,79.9,79.55,79.57,136949.0,63.4779,63.6772,63.3982,63.4142,136949.0
2020-04-28 15:30:00,79.54,79.59,78.87,79.28,489857.0,63.3903,63.4301,62.8563,63.183,489857.0
2020-04-29 09:30:00,80.57,80.57,79.29,79.38,181478.0,64.2111,64.2111,63.191,63.2627,181478.0
2020-04-29 10:00:00,79.36,79.36,77.98,78.29,148502.0,63.2468,63.2468,62.147,62.3941,148502.0
2020-04-29 10:30:00,78.32,78.36,78.03,78.21,140757.0,62.418,62.4498,62.1868,62.3303,140757.0
2020-04-29 11:00:00,78.22,78.96,78.22,78.92,86571.0,62.3383,62.928,62.3383,62.8961,86571.0
2020-04-29 11:30:00,78.92,79.35,78.67,79.35,98470.0,62.8961,63.2388,62.6969,63.2388,98470.0
2020-04-29 12:00:00,79.34,79.82,79.32,79.8,95498.0,63.2309,63.6134,63.2149,63.5975,95498.0
2020-04-29 12:30:00,79.8,80.09,79.7,79.76,77904.0,63.5975,63.8286,63.5178,63.5656,77904.0
2020-04-29 13:00:00,79.76,80.01,79.71,79.88,67048.0,63.5656,63.7648,63.5257,63.6612,67048.0
2020-04-29 13:30:00,79.88,79.94,79.65,79.81,82265.0,63.6612,63.709,63.4779,63.6054,82265.0
2020-04-29 14:00:00,79.79,79.92,79.3,79.37,107023.0,63.5895,63.6931,63.199,63.2548,107023.0
2020-04-29 14:30:00,79.36,79.56,79.06,79.44,145123.0,63.2468,63.4062,63.0077,63.3106,145123.0
2020-04-29 15:00:00,79.42,79.72,79.41,79.52,142158.0,63.2946,63.5337,63.2867,63.3743,142158.0
2020-04-29 15:30:00,79.53,79.6,78.58,78.65,477960.0,63.3823,63.4381,62.6252,62.681,477960.0
2020-04-30 09:30:00,78.0,78.16,76.91,77.32,231092.0,62.1629,62.2905,61.2943,61.621,231092.0
2020-04-30 10:00:00,77.29,77.75,77.03,77.53,113446.0,61.5971,61.9637,61.3899,61.7884,113446.0
2020-04-30 10:30:00,77.62,77.81,77.32,77.35,92986.0,61.8601,62.0115,61.621,61.6449,92986.0
2020-04-30 11:00:00,77.36,77.55,76.96,76.96,106085.0,61.6529,61.8043,61.3341,61.3341,106085.0
2020-04-30 11:30:00,76.96,77.14,76.67,76.71,148320.0,61.3341,61.4776,61.103,61.1349,148320.0
2020-04-30 12:00:00,76.75,76.75,76.45,76.75,152736.0,61.1667,61.1667,60.9277,61.1667,152736.0
2020-04-30 12:30:00,76.74,77.32,76.53,77.18,90319.0,61.1588,61.621,60.9914,61.5094,90319.0
2020-04-30 13:00:00,77.21,77.51,76.99,77.24,64054.0,61.5333,61.7724,61.358,61.5572,64054.0
2020-04-30 13:30:00,77.23,77.4,77.04,77.24,78374.0,61.5493,61.6848,61.3979,61.5572,78374.0
2020-04-30 14:00:00,77.24,77.29,76.96,76.97,68170.0,61.5572,61.5971,61.3341,61.3421,68170.0
2020-04-30 14:30:00,76.99,77.19,76.8,76.93,76367.0,61.358,61.5174,61.2066,61.3102,76367.0
2020-04-30 15:00:00,76.92,77.44,76.85,77.21,162675.0,61.3022,61.7166,61.2464,61.5333,162675.0
2020-04-30 15:30:00,77.2,77.48,76.87,77.14,510309.0,61.5254,61.7485,61.2624,61.4776,510309.0
2020-05-01 09:30:00,76.29,76.54,75.23,75.79,207090.0,60.8001,60.9994,59.9554,60.4017,207090.0
2020-05-01 10:00:00,75.87,76.03,75.39,76.03,126185.0,60.4654,60.5929,60.0829,60.5929,126185.0
2020-05-01 10:30:00,76.08,76.62,76.0,76.37,102558.0,60.6328,61.0631,60.569,60.8639,102558.0
2020-05-01 11:00:00,76.39,76.57,76.03,76.04,125988.0,60.8798,61.0233,60.5929,60.6009,125988.0
2020-05-01 11:30:00,76.02,76.19,75.88,76.15,68449.0,60.585,60.7204,60.4734,60.6886,68449.0
2020-05-01 12:00:00,76.13,76.23,75.87,76.17,64269.0,60.6726,60.7523,60.4654,60.7045,64269.0
2020-05-01 12:30:00,76.14,76.25,75.97,76.08,131516.0,60.6806,60.7683,60.5451,60.6328,131516.0
2020-05-01 13:00:00,76.08,76.18,75.48,75.66,106912.0,60.6328,60.7125,60.1546,60.2981,106912.0
2020-05-01 13:30:00,75.65,75.71,75.3,75.36,111965.0,60.2901,60.3379,60.0111,60.059,111965.0
2020-05-01 14:00:00,75.35,75.58,75.24,75.42,94290.0,60.051,60.2343,59.9633,60.1068,94290.0
2020-05-01 14:30:00,75.39,75.67,75.26,75.63,84145.0,60.0829,60.306,59.9793,60.2741,84145.0
2020-05-01 15:00:00,75.6,75.73,75.48,75.57,150249.0,60.2502,60.3538,60.1546,60.2263,150249.0
2020-05-01 15:30:00,75.55,75.73,75.17,75.64,408877.0,60.2104,60.3538,59.9075,60.2821,408877.0
2020-05-04 09:30:00,75.57,75.91,74.81,74.97,184262.0,60.2263,60.4973,59.6206,59.7481,184262.0
2020-05-04 10:00:00,74.94,75.13,74.55,74.83,100532.0,59.7242,59.8757,59.4134,59.6366,100532.0
2020-05-04 10:30:00,74.81,75.27,74.69,74.72,101001.0,59.6206,59.9872,59.525,59.5489,101001.0
2020-05-04 11:00:00,74.69,75.37,74.59,74.92,77592.0,59.525,60.0669,59.4453,59.7083,77592.0
2020-05-04 11:30:00,74.91,75.25,74.87,75.06,73021.0,59.7003,59.9713,59.6685,59.8199,73021.0
2020-05-04 12:00:00,75.09,75.31,75.04,75.08,65785.0,59.8438,60.0191,59.8039,59.8358,65785.0
2020-05-04 12:30:00,75.08,75.1,74.85,74.88,62634.0,59.8358,59.8518,59.6525,59.6764,62634.0
2020-05-04 13:00:00,74.9,75.17,74.88,75.14,66843.0,59.6924,59.9075,59.6764,59.8836,66843.0
2020-05-04 13:30:00,75.14,75.56,75.14,75.53,84508.0,59.8836,60.2184,59.8836,60.1944,84508.0
2020-05-04 14:00:00,75.53,75.61,75.42,75.49,84710.0,60.1944,60.2582,60.1068,60.1626,84710.0
2020-05-04 14:30:00,75.48,75.8,75.35,75.77,106717.0,60.1546,60.4096,60.051,60.3857,106717.0
2020-05-04 15:00:00,75.75,76.05,75.64,75.98,143968.0,60.3698,60.6089,60.2821,60.5531,143968.0
2020-05-04 15:30:00,75.99,76.17,75.72,75.83,349003.0,60.561,60.7045,60.3459,60.4335,349003.0
2020-05-05 09:30:00,76.49,78.15,76.4,78.02,436226.0,60.9595,62.2825,60.8878,62.1789,436226.0
2020-05-05 10:00:00,78.02,78.16,77.57,78.16,271888.0,62.1789,62.2905,61.8202,62.2905,271888.0
2020-05-05 10:30:00,78.15,78.45,77.52,78.33,228164.0,62.2825,62.5216,61.7804,62.4259,228164.0
2020-05-05 11:00:00,78.36,78.95,78.31,78.77,249638.0,62.4498,62.9201,62.41,62.7766,249638.0
2020-05-05 11:30:00,78.79,78.8,78.21,78.28,160458.0,62.7925,62.8005,62.3303,62.3861,160458.0
2020-05-05 12:00:00,78.3,78.96,78.27,78.9,137903.0,62.402,62.928,62.3781,62.8802,137903.0
2020-05-05 12:30:00,78.9,78.98,78.61,78.61,155330.0,62.8802,62.944,62.6491,62.6491,155330.0
2020-05-05 13:00:00,78.62,78.63,78.21,78.3,156292.0,62.6571,62.665,62.3303,62.402,156292.0
2020-05-05 13:30:00,78.32,78.62,78.2,78.2,112764.0,62.418,62.6571,62.3223,62.3223,112764.0
2020-05-05 14:00:00,78.2,78.41,78.03,78.12,148009.0,62.3223,62.4897,62.1868,62.2586,148009.0
2020-05-05 14:30:00,78.1,78.66,78.01,78.66,193774.0,62.2426,62.6889,62.1709,62.6889,193774.0
2020-05-05 15:00:00,78.65,78.74,78.25,78.41,190846.0,62.681,62.7527,62.3622,62.4897,190846.0
2020-05-05 15:30:00,78.39,78.44,77.88,77.9,502817.0,62.4738,62.5136,62.0673,62.0832,502817.0
2020-05-06 09:30:00,77.94,78.21,77.71,77.95,420849.0,62.1151,62.3303,61.9318,62.1231,420849.0
2020-05-06 10:00:00,77.94,78.38,77.72,78.12,496578.0,62.1151,62.4658,61.9398,62.2586,496578.0
2020-05-06 10:30:00,78.14,78.68,78.02,78.34,206455.0,62.2745,62.7049,62.1789,62.4339,206455.0
2020-05-06 11:00:00,78.34,78.37,77.87,78.05,308997.0,62.4339,62.4578,62.0593,62.2028,308997.0
2020-05-06 11:30:00,78.04,78.28,77.98,78.0,310529.0,62.1948,62.3861,62.147,62.1629,310529.0
2020-05-06 12:00:00,78.0,78.44,77.72,78.42,455956.0,62.1629,62.5136,61.9398,62.4977,455956.0
2020-05-06 12:30:00,78.42,78.72,78.35,78.51,183345.0,62.4977,62.7368,62.4419,62.5694,183345.0
2020-05-06 13:00:00,78.52,78.66,78.24,78.61,158487.0,62.5774,62.6889,62.3542,62.6491,158487.0
2020-05-06 13:30:00,78.61,78.74,78.51,78.64,128559.0,62.6491,62.7527,62.5694,62.673,128559.0
2020-05-06 14:00:00,78.63,78.7,78.5,78.55,199113.0,62.665,62.7208,62.5614,62.6013,199113.0
2020-05-06 14:30:00,78.56,78.7,78.47,78.51,261895.0,62.6092,62.7208,62.5375,62.5694,261895.0
2020-05-06 15:00:00,78.51,78.6,78.36,78.36,264873.0,62.5694,62.6411,62.4498,62.4498,264873.0
2020-05-06 15:30:00,78.36,78.36,77.45,77.69,818183.0,62.4498,62.4498,61.7246,61.9159,818183.0
2020-05-07 09:30:00,78.55,78.96,78.01,78.15,366775.0,62.6013,62.928,62.1709,62.2825,366775.0
2020-05-07 10:00:00,78.16,78.28,77.85,77.98,209697.0,62.2905,62.3861,62.0434,62.147,209697.0
2020-05-07 10:30:00,77.96,78.38,77.82,77.91,239116.0,62.1311,62.4658,62.0195,62.0912,239116.0
2020-05-07 11:00:00,77.92,78.32,77.66,78.22,177059.0,62.0992,62.418,61.892,62.3383,177059.0
2020-05-07 11:30:00,78.2,78.64,78.13,78.45,144793.0,62.3223,62.673,62.2665,62.5216,144793.0
2020-05-07 12:00:00,78.44,78.58,78.19,78.3,176934.0,62.5136,62.6252,62.3144,62.402,176934.0
2020-05-07 12:30:00,78.27,78.47,78.13,78.47,131183.0,62.3781,62.5375,62.2665,62.5375,131183.0
2020-05-07 13:00:00,78.45,78.65,78.21,78.23,143688.0,62.5216,62.681,62.3303,62.3462,143688.0
2020-05-07 13:30:00,78.24,78.44,78.2,78.34,319308.0,62.3542,62.5136,62.3223,62.4339,319308.0
2020-05-07 14:00:00,78.34,78.66,78.24,78.45,178602.0,62.4339,62.6889,62.3542,62.5216,178602.0
2020-05-07 14:30:00,78.45,78.45,78.09,78.26,164361.0,62.5216,62.5216,62.2347,62.3701,164361.0
2020-05-07 15:00:00,78.18,78.44,78.01,78.22,204720.0,62.3064,62.5136,62.1709,62.3383,204720.0
2020-05-07 15:30:00,78.22,78.27,77.94,78.03,646303.0,62.3383,62.3781,62.1151,62.1868,646303.0
2020-05-08 09:30:00,78.72,78.9,78.27,78.32,194561.0,62.7368,62.8802,62.3781,62.418,194561.0
2020-05-08 10:00:00,78.35,78.51,78.14,78.3,176290.0,62.4419,62.5694,62.2745,62.402,176290.0
2020-05-08 10:30:00,78.34,78.39,77.98,78.0,113327.0,62.4339,62.4738,62.147,62.1629,113327.0
2020-05-08 11:00:00,77.97,78.09,77.82,77.92,96173.0,62.139,62.2347,62.0195,62.0992,96173.0
2020-05-08 11:30:00,77.92,77.96,77.57,77.58,106576.0,62.0992,62.1311,61.8202,61.8282,106576.0
2020-05-08 12:00:00,77.58,78.08,77.57,78.08,104641.0,61.8282,62.2267,61.8202,62.2267,104641.0
2020-05-08 12:30:00,78.06,78.24,77.96,78.13,83086.0,62.2108,62.3542,62.1311,62.2665,83086.0
2020-05-08 13:00:00,78.13,78.32,77.93,78.29,116244.0,62.2665,62.418,62.1072,62.3941,116244.0
2020-05-08 13:30:00,78.29,78.4,78.07,78.13,160527.0,62.3941,62.4817,62.2187,62.2665,160527.0
2020-05-08 14:00:00,78.13,78.34,77.99,78.03,98269.0,62.2665,62.4339,62.155,62.1868,98269.0
2020-05-08 14:30:00,78.04,78.21,77.96,78.0,299933.0,62.1948,62.3303,62.1311,62.1629,299933.0
2020-05-08 15:00:00,78.01,78.13,77.88,78.06,391196.0,62.1709,62.2665,62.0673,62.2108,391196.0
2020-05-08 15:30:00,78.06,78.61,78.04,78.39,416642.0,62.2108,62.6491,62.1948,62.4738,416642.0
2020-05-11 09:30:00,77.7,78.23,77.33,77.65,259570.0,61.9239,62.3462,61.629,61.884,259570.0
2020-05-11 10:00:00,77.62,78.19,77.42,78.09,191444.0,61.8601,62.3144,61.7007,62.2347,191444.0
2020-05-11 10:30:00,78.06,78.35,78.0,78.14,102459.0,62.2108,62.4419,62.1629,62.2745,102459.0
2020-05-11 11:00:00,78.12,78.89,78.1,78.88,148919.0,62.2586,62.8722,62.2426,62.8643,148919.0
2020-05-11 11:30:00,78.89,79.05,78.62,78.79,98940.0,62.8722,62.9997,62.6571,62.7925,98940.0
2020-05-11 12:00:00,78.78,79.28,78.64,79.21,88299.0,62.7846,63.183,62.673,63.1273,88299.0
2020-05-11 12:30:00,79.21,79.33,79.06,79.31,126612.0,63.1273,63.2229,63.0077,63.207,126612.0
2020-05-11 13:00:00,79.3,79.59,79.21,79.59,110945.0,63.199,63.4301,63.1273,63.4301,110945.0
2020-05-11 13:30:00,79.56,79.69,79.19,79.21,113560.0,63.4062,63.5098,63.1113,63.1273,113560.0
2020-05-11 14:00:00,79.22,79.26,78.76,78.86,109632.0,63.1352,63.1671,62.7686,62.8483,109632.0
2020-05-11 14:30:00,78.91,79.22,78.9,79.22,79734.0,62.8882,63.1352,62.8802,63.1352,79734.0
2020-05-11 15:00:00,79.22,79.39,79.1,79.19,131118.0,63.1352,63.2707,63.0396,63.1113,131118.0
2020-05-11 15:30:00,79.17,79.41,79.03,79.18,395460.0,63.0954,63.2867,62.9838,63.1034,395460.0
2020-05-12 09:30:00,79.29,79.91,79.13,79.52,327209.0,63.191,63.6851,63.0635,63.3743,327209.0
2020-05-12 10:00:00,79.51,79.88,79.33,79.38,170779.0,63.3664,63.6612,63.2229,63.2627,170779.0
2020-05-12 10:30:00,79.37,79.67,79.26,79.58,138890.0,63.2548,63.4939,63.1671,63.4221,138890.0
2020-05-12 11:00:00,79.59,80.09,79.3,79.97,288403.0,63.4301,63.8286,63.199,63.733,288403.0
2020-05-12 11:30:00,79.98,80.12,79.59,79.73,201330.0,63.7409,63.8525,63.4301,63.5417,201330.0
2020-05-12 12:00:00,79.74,79.74,78.96,79.02,177338.0,63.5497,63.5497,62.928,62.9758,177338.0
2020-05-12 12:30:00,79.02,79.55,79.02,79.48,216241.0,62.9758,63.3982,62.9758,63.3424,216241.0
2020-05-12 13:00:00,79.5,79.66,79.2,79.51,187894.0,63.3584,63.4859,63.1193,63.3664,187894.0
2020-05-12 13:30:00,79.48,79.79,79.48,79.63,153357.0,63.3424,63.5895,63.3424,63.462,153357.0
2020-05-12 14:00:00,79.63,79.82,79.44,79.52,263714.0,63.462,63.6134,63.3106,63.3743,263714.0
2020-05-12 14:30:00,79.52,79.82,79.51,79.52,182731.0,63.3743,63.6134,63.3664,63.3743,182731.0
2020-05-12 15:00:00,79.51,79.63,79.31,79.59,197418.0,63.3664,63.462,63.207,63.4301,197418.0
2020-05-12 15:30:00,79.59,79.7,78.86,78.96,680742.0,63.4301,63.5178,62.8483,62.928,680742.0
2020-05-13 09:30:00,78.49,78.9,78.11,78.45,378212.0,62.5535,62.8802,62.2506,62.5216,378212.0
2020-05-13 10:00:00,78.44,78.62,78.1,78.55,193523.0,62.5136,62.6571,62.2426,62.6013,193523.0
2020-05-13 10:30:00,78.57,78.81,78.27,78.36,183818.0,62.6172,62.8085,62.3781,62.4498,183818.0
2020-05-13 11:00:00,78.37,78.58,78.01,78.13,144466.0,62.4578,62.6252,62.1709,62.2665,144466.0
2020-05-13 11:30:00,78.15,78.27,77.41,77.76,206187.0,62.2825,62.3781,61.6927,61.9717,206187.0
2020-05-13 12:00:00,77.77,77.86,77.49,77.79,168805.0,61.9796,62.0514,61.7565,61.9956,168805.0
2020-05-13 12:30:00,77.8,78.24,77.74,78.12,207619.0,62.0035,62.3542,61.9557,62.2586,207619.0
2020-05-13 13:00:00,78.13,78.52,78.0,78.39,147017.0,62.2665,62.5774,62.1629,62.4738,147017.0
2020-05-13 13:30:00,78.39,78.54,78.25,78.5,157390.0,62.4738,62.5933,62.3622,62.5614,157390.0
2020-05-13 14:00:00,78.46,78.7,78.33,78.42,190691.0,62.5295,62.7208,62.4259,62.4977,190691.0
2020-05-13 14:30:00,78.42,78.61,78.34,78.46,319912.0,62.4977,62.6491,62.4339,62.5295,319912.0
2020-05-13 15:00:00,78.47,78.88,78.46,78.79,274838.0,62.5375,62.8643,62.5295,62.7925,274838.0
2020-05-13 15:30:00,78.78,79.14,78.67,79.01,640954.0,62.7846,63.0715,62.6969,62.9679,640954.0
2020-05-14 09:30:00,78.54,78.86,77.47,77.51,235446.0,62.5933,62.8483,61.7406,61.7724,235446.0
2020-05-14 10:00:00,77.52,77.56,76.85,76.92,269995.0,61.7804,61.8123,61.2464,61.3022,269995.0
2020-05-14 10:30:00,76.94,77.47,76.73,77.39,199697.0,61.3182,61.7406,61.1508,61.6768,199697.0
2020-05-14 11:00:00,77.4,77.92,77.2,77.75,217201.0,61.6848,62.0992,61.5254,61.9637,217201.0
2020-05-14 11:30:00,77.77,78.48,77.6,78.39,173218.0,61.9796,62.5455,61.8442,62.4738,173218.0
2020-05-14 12:00:00,78.37,79.3,78.22,79.11,170118.0,62.4578,63.199,62.3383,63.0476,170118.0
2020-05-14 12:30:00,79.12,79.71,78.99,79.71,166659.0,63.0555,63.5257,62.9519,63.5257,166659.0
2020-05-14 13:00:00,79.69,80.18,79.59,80.17,174471.0,63.5098,63.9003,63.4301,63.8923,174471.0
2020-05-14 13:30:00,80.17,80.38,79.79,79.82,147247.0,63.8923,64.0597,63.5895,63.6134,147247.0
2020-05-14 14:00:00,79.84,80.1,79.67,80.02,141004.0,63.6293,63.8366,63.4939,63.7728,141004.0
2020-05-14 14:30:00,80.02,80.22,79.54,79.63,279048.0,63.7728,63.9322,63.3903,63.462,279048.0
2020-05-14 15:00:00,79.61,79.81,79.51,79.71,304228.0,63.446,63.6054,63.3664,63.5257,304228.0
2020-05-14 15:30:00,79.72,79.8,79.24,79.65,520039.0,63.5337,63.5975,63.1512,63.4779,520039.0
2020-05-15 09:30:00,79.25,79.48,78.47,79.08,1532867.0,63.1591,63.3424,62.5375,63.0237,1532867.0
2020-05-15 10:00:00,79.08,79.46,78.69,78.69,806245.0,63.0237,63.3265,62.7128,62.7128,806245.0
2020-05-15 10:30:00,78.69,78.77,77.84,77.93,295557.0,62.7128,62.7766,62.0354,62.1072,295557.0
2020-05-15 11:00:00,77.93,77.98,77.41,77.83,274312.0,62.1072,62.147,61.6927,62.0275,274312.0
2020-05-15 11:30:00,77.83,78.13,77.77,78.06,268039.0,62.0275,62.2665,61.9796,62.2108,268039.0
2020-05-15 12:00:00,78.06,78.39,77.91,78.03,204016.0,62.2108,62.4738,62.0912,62.1868,204016.0
2020-05-15 12:30:00,78.04,78.18,77.73,77.86,419498.0,62.1948,62.3064,61.9478,62.0514,419498.0
2020-05-15 13:00:00,77.88,77.98,77.64,77.77,161237.0,62.0673,62.147,61.876,61.9796,161237.0
2020-05-15 13:30:00,77.75,77.97,77.66,77.86,101090.0,61.9637,62.139,61.892,62.0514,101090.0
2020-05-15 14:00:00,77.85,78.14,77.77,77.84,136466.0,62.0434,62.2745,61.9796,62.0354,136466.0
2020-05-15 14:30:00,77.89,77.91,77.54,77.56,142325.0,62.0753,62.0912,61.7963,61.8123,142325.0
2020-05-15 15:00:00,77.59,77.87,77.47,77.57,286889.0,61.8362,62.0593,61.7406,61.8202,286889.0
2020-05-15 15:30:00,77.56,78.62,77.5,78.18,1004800.0,61.8123,62.6571,61.7645,62.3064,1004800.0
2020-05-18 09:30:00,79.99,80.45,79.59,79.72,293556.0,63.7489,64.1155,63.4301,63.5337,293556.0
2020-05-18 10:00:00,79.8,80.04,79.62,79.7,146962.0,63.5975,63.7887,63.454,63.5178,146962.0
2020-05-18 10:30:00,79.68,79.9,79.54,79.65,107207.0,63.5018,63.6772,63.3903,63.4779,107207.0
2020-05-18 11:00:00,79.66,79.79,79.37,79.72,109052.0,63.4859,63.5895,63.2548,63.5337,109052.0
2020-05-18 11:30:00,79.72,80.14,79.64,79.99,101878.0,63.5337,63.8684,63.47,63.7489,101878.0
2020-05-18 12:00:00,79.98,80.22,79.78,79.85,75613.0,63.7409,63.9322,63.5815,63.6373,75613.0
2020-05-18 12:30:00,79.85,79.94,79.28,79.31,99593.0,63.6373,63.709,63.183,63.207,99593.0
2020-05-18 13:00:00,79.31,79.54,79.3,79.4,111926.0,63.207,63.3903,63.199,63.2787,111926.0
2020-05-18 13:30:00,79.41,79.62,79.36,79.54,92576.0,63.2867,63.454,63.2468,63.3903,92576.0
2020-05-18 14:00:00,79.52,80.02,79.51,79.87,113975.0,63.3743,63.7728,63.3664,63.6533,113975.0
2020-05-18 14:30:00,79.84,80.1,79.8,79.88,129559.0,63.6293,63.8366,63.5975,63.6612,129559.0
2020-05-18 15:00:00,79.88,80.14,79.86,80.01,203289.0,63.6612,63.8684,63.6453,63.7648,203289.0
2020-05-18 15:30:00,80.02,80.4,79.76,79.84,727068.0,63.7728,64.0756,63.5656,63.6293,727068.0
2020-05-19 09:30:00,79.44,79.74,79.14,79.55,225875.0,63.3106,63.5497,63.0715,63.3982,225875.0
2020-05-19 10:00:00,79.57,79.94,79.29,79.7,140463.0,63.4142,63.709,63.191,63.5178,140463.0
2020-05-19 10:30:00,79.75,79.78,79.27,79.54,75564.0,63.5576,63.5815,63.1751,63.3903,75564.0
2020-05-19 11:00:00,79.54,79.64,79.25,79.36,79596.0,63.3903,63.47,63.1591,63.2468,79596.0
2020-05-19 11:30:00,79.33,79.41,78.89,79.03,131161.0,63.2229,63.2867,62.8722,62.9838,131161.0
2020-05-19 12:00:00,79.04,79.22,78.82,79.09,115838.0,62.9918,63.1352,62.8164,63.0316,115838.0
2020-05-19 12:30:00,79.08,79.17,78.9,79.01,84135.0,63.0237,63.0954,62.8802,62.9679,84135.0
2020-05-19 13:00:00,79.02,79.18,78.89,79.11,113317.0,62.9758,63.1034,62.8722,63.0476,113317.0
2020-05-19 13:30:00,79.1,79.26,78.99,79.13,251129.0,63.0396,63.1671,62.9519,63.0635,251129.0
2020-05-19 14:00:00,79.12,79.55,79.05,79.53,95571.0,63.0555,63.3982,62.9997,63.3823,95571.0
2020-05-19 14:30:00,79.54,79.6,79.11,79.23,116614.0,63.3903,63.4381,63.0476,63.1432,116614.0
2020-05-19 15:00:00,79.23,79.59,79.07,79.54,192589.0,63.1432,63.4301,63.0157,63.3903,192589.0
2020-05-19 15:30:00,79.52,79.53,78.81,78.82,371496.0,63.3743,63.3823,62.8085,62.8164,371496.0
2020-05-20 09:30:00,79.15,79.58,78.64,79.15,136674.0,63.0794,63.4221,62.673,63.0794,136674.0
2020-05-20 10:00:00,79.14,79.69,79.11,79.69,117662.0,63.0715,63.5098,63.0476,63.5098,117662.0
2020-05-20 10:30:00,79.66,79.86,79.43,79.69,106418.0,63.4859,63.6453,63.3026,63.5098,106418.0
2020-05-20 11:00:00,79.69,79.91,79.6,79.6,79471.0,63.5098,63.6851,63.4381,63.4381,79471.0
2020-05-20 11:30:00,79.61,79.71,79.15,79.18,124267.0,63.446,63.5257,63.0794,63.1034,124267.0
2020-05-20 12:00:00,79.2,79.34,79.1,79.22,53970.0,63.1193,63.2309,63.0396,63.1352,53970.0
2020-05-20 12:30:00,79.2,79.32,78.87,78.88,54399.0,63.1193,63.2149,62.8563,62.8643,54399.0
2020-05-20 13:00:00,78.88,79.04,78.79,78.84,70485.0,62.8643,62.9918,62.7925,62.8324,70485.0
2020-05-20 13:30:00,78.88,79.02,78.88,78.98,82474.0,62.8643,62.9758,62.8643,62.944,82474.0
2020-05-20 14:00:00,78.96,79.03,78.76,78.9,66676.0,62.928,62.9838,62.7686,62.8802,66676.0
2020-05-20 14:30:00,78.88,79.04,78.79,78.98,72838.0,62.8643,62.9918,62.7925,62.944,72838.0
2020-05-20 15:00:00,78.96,79.01,78.6,78.79,109846.0,62.928,62.9679,62.6411,62.7925,109846.0
2020-05-20 15:30:00,78.79,78.92,78.31,78.74,310585.0,62.7925,62.8961,62.41,62.7527,310585.0
2020-05-21 09:30:00,78.46,79.09,78.41,78.95,142942.0,62.5295,63.0316,62.4897,62.9201,142942.0
2020-05-21 10:00:00,78.95,79.14,78.88,78.91,93241.0,62.9201,63.0715,62.8643,62.8882,93241.0
2020-05-21 10:30:00,78.91,78.99,78.7,78.8,94383.0,62.8882,62.9519,62.7208,62.8005,94383.0
2020-05-21 11:00:00,78.8,78.85,78.44,78.54,141906.0,62.8005,62.8404,62.5136,62.5933,141906.0
2020-05-21 11:30:00,78.57,78.69,78.41,78.45,149194.0,62.6172,62.7128,62.4897,62.5216,149194.0
2020-05-21 12:00:00,78.46,78.65,78.38,78.4,79091.0,62.5295,62.681,62.4658,62.4817,79091.0
2020-05-21 12:30:00,78.38,78.49,78.26,78.35,83920.0,62.4658,62.5535,62.3701,62.4419,83920.0
2020-05-21 13:00:00,78.36,78.54,78.21,78.26,89213.0,62.4498,62.5933,62.3303,62.3701,89213.0
2020-05-21 13:30:00,78.28,78.37,78.22,78.34,49422.0,62.3861,62.4578,62.3383,62.4339,49422.0
2020-05-21 14:00:00,78.34,78.65,78.31,78.62,79987.0,62.4339,62.681,62.41,62.6571,79987.0
2020-05-21 14:30:00,78.63,78.79,78.47,78.54,142007.0,62.665,62.7925,62.5375,62.5933,142007.0
2020-05-21 15:00:00,78.55,78.77,78.52,78.68,122719.0,62.6013,62.7766,62.5774,62.7049,122719.0
2020-05-21 15:30:00,78.68,78.75,78.48,78.62,406095.0,62.7049,62.7607,62.5455,62.6571,406095.0
2020-05-22 09:30:00,78.52,78.68,78.26,78.48,117323.0,62.5774,62.7049,62.3701,62.5455,117323.0
2020-05-22 10:00:00,78.46,79.1,78.33,79.09,193312.0,62.5295,63.0396,62.4259,63.0316,193312.0
2020-05-22 10:30:00,79.17,79.21,78.99,79.02,112012.0,63.0954,63.1273,62.9519,62.9758,112012.0
2020-05-22 11:00:00,79.02,79.27,78.92,79.18,125953.0,62.9758,63.1751,62.8961,63.1034,125953.0
2020-05-22 11:30:00,79.18,79.29,79.1,79.13,76051.0,63.1034,63.191,63.0396,63.0635,76051.0
2020-05-22 12:00:00,79.14,79.43,79.13,79.24,138991.0,63.0715,63.3026,63.0635,63.1512,138991.0
2020-05-22 12:30:00,79.26,79.65,79.26,79.36,122041.0,63.1671,63.4779,63.1671,63.2468,122041.0
2020-05-22 13:00:00,79.36,79.48,79.2,79.45,89792.0,63.2468,63.3424,63.1193,63.3185,89792.0
2020-05-22 13:30:00,79.44,79.52,79.31,79.46,80216.0,63.3106,63.3743,63.207,63.3265,80216.0
2020-05-22 14:00:00,79.46,79.87,79.46,79.85,88296.0,63.3265,63.6533,63.3265,63.6373,88296.0
2020-05-22 14:30:00,79.87,80.02,79.7,79.82,224090.0,63.6533,63.7728,63.5178,63.6134,224090.0
2020-05-22 15:00:00,79.82,79.93,79.72,79.91,325403.0,63.6134,63.7011,63.5337,63.6851,325403.0
2020-05-22 15:30:00,79.91,80.53,79.9,80.5,515883.0,63.6851,64.1793,63.6772,64.1553,515883.0
2020-05-26 09:30:00,81.91,82.13,81.12,81.55,327144.0,65.2791,65.4544,64.6495,64.9921,327144.0
2020-05-26 10:00:00,81.53,82.01,81.37,81.97,198334.0,64.9762,65.3588,64.8487,65.3269,198334.0
2020-05-26 10:30:00,82.0,82.42,82.0,82.34,301268.0,65.3508,65.6855,65.3508,65.6217,301268.0
2020-05-26 11:00:00,82.34,82.69,82.3,82.61,165174.0,65.6217,65.9007,65.5899,65.8369,165174.0
2020-05-26 11:30:00,82.6,82.74,82.32,82.41,262670.0,65.829,65.9405,65.6058,65.6775,262670.0
2020-05-26 12:00:00,82.41,82.45,82.08,82.2,184628.0,65.6775,65.7094,65.4145,65.5102,184628.0
2020-05-26 12:30:00,82.2,82.5,82.2,82.34,151165.0,65.5102,65.7493,65.5102,65.6217,151165.0
2020-05-26 13:00:00,82.36,82.38,82.02,82.04,215428.0,65.6377,65.6536,65.3667,65.3827,215428.0
2020-05-26 13:30:00,82.04,82.1,81.74,81.75,116586.0,65.3827,65.4305,65.1436,65.1515,116586.0
2020-05-26 14:00:00,81.76,81.82,81.63,81.7,131603.0,65.1595,65.2073,65.0559,65.1117,131603.0
2020-05-26 14:30:00,81.7,81.81,81.35,81.37,203233.0,65.1117,65.1994,64.8328,64.8487,203233.0
2020-05-26 15:00:00,81.36,81.47,81.05,81.06,145227.0,64.8407,64.9284,64.5937,64.6016,145227.0
2020-05-26 15:30:00,81.06,81.12,80.49,80.82,633549.0,64.6016,64.6495,64.1474,64.4104,633549.0
2020-05-27 09:30:00,82.05,82.58,81.89,82.45,307765.0,65.3906,65.813,65.2631,65.7094,307765.0
2020-05-27 10:00:00,82.44,82.66,81.85,82.06,245348.0,65.7014,65.8768,65.2312,65.3986,245348.0
2020-05-27 10:30:00,82.03,82.28,81.65,81.78,201964.0,65.3747,65.5739,65.0718,65.1755,201964.0
2020-05-27 11:00:00,81.79,81.79,81.45,81.63,132777.0,65.1834,65.1834,64.9125,65.0559,132777.0
2020-05-27 11:30:00,81.62,81.89,81.28,81.81,167436.0,65.0479,65.2631,64.777,65.1994,167436.0
2020-05-27 12:00:00,81.81,81.82,81.26,81.46,130781.0,65.1994,65.2073,64.761,64.9204,130781.0
2020-05-27 12:30:00,81.49,81.6,81.25,81.4,82488.0,64.9443,65.032,64.7531,64.8726,82488.0
2020-05-27 13:00:00,81.38,81.47,80.99,81.05,131791.0,64.8567,64.9284,64.5459,64.5937,131791.0
2020-05-27 13:30:00,81.06,81.22,80.95,81.11,89414.0,64.6016,64.7292,64.514,64.6415,89414.0
2020-05-27 14:00:00,81.11,81.45,81.1,81.36,117372.0,64.6415,64.9125,64.6335,64.8407,117372.0
2020-05-27 14:30:00,81.34,81.47,81.27,81.36,138413.0,64.8248,64.9284,64.769,64.8407,138413.0
2020-05-27 15:00:00,81.35,81.51,81.35,81.46,215830.0,64.8328,64.9603,64.8328,64.9204,215830.0
2020-05-27 15:30:00,81.44,81.56,81.07,81.55,508381.0,64.9045,65.0001,64.6096,64.9921,508381.0
2020-05-28 09:30:00,82.66,83.39,82.42,83.39,311163.0,65.8768,66.4586,65.6855,66.4586,311163.0
2020-05-28 10:00:00,83.36,83.55,82.98,83.18,154594.0,66.4346,66.5861,66.1318,66.2912,154594.0
2020-05-28 10:30:00,83.21,83.61,83.14,83.59,88982.0,66.3151,66.6339,66.2593,66.6179,88982.0
2020-05-28 11:00:00,83.62,84.02,83.57,84.02,196832.0,66.6419,66.9606,66.602,66.9606,196832.0
2020-05-28 11:30:00,84.01,84.18,83.9,84.05,173497.0,66.9527,67.0882,66.865,66.9846,173497.0
2020-05-28 12:00:00,84.06,84.07,83.71,83.8,174524.0,66.9925,67.0005,66.7136,66.7853,174524.0
2020-05-28 12:30:00,83.81,84.06,83.7,83.76,85040.0,66.7933,66.9925,66.7056,66.7534,85040.0
2020-05-28 13:00:00,83.76,83.89,83.65,83.72,75131.0,66.7534,66.857,66.6658,66.7216,75131.0
2020-05-28 13:30:00,83.72,83.98,83.72,83.92,123610.0,66.7216,66.9288,66.7216,66.8809,123610.0
2020-05-28 14:00:00,83.91,84.32,83.9,84.26,76568.0,66.873,67.1997,66.865,67.1519,76568.0
2020-05-28 14:30:00,84.27,84.38,84.03,84.27,138430.0,67.1599,67.2475,66.9686,67.1599,138430.0
2020-05-28 15:00:00,84.28,84.39,83.79,83.81,293532.0,67.1679,67.2555,66.7773,66.7933,293532.0
2020-05-28 15:30:00,83.81,84.0,83.32,83.71,503393.0,66.7933,66.9447,66.4028,66.7136,503393.0
2020-05-29 09:30:00,82.92,83.58,82.61,83.45,354909.0,66.084,66.61,65.8369,66.5064,354909.0
2020-05-29 10:00:00,83.41,83.9,83.14,83.16,195185.0,66.4745,66.865,66.2593,66.2753,195185.0
2020-05-29 10:30:00,83.14,83.33,82.63,82.74,246046.0,66.2593,66.4107,65.8529,65.9405,246046.0
2020-05-29 11:00:00,82.73,83.25,82.59,83.13,154983.0,65.9326,66.347,65.821,66.2513,154983.0
2020-05-29 11:30:00,83.14,83.47,83.11,83.3,92276.0,66.2593,66.5223,66.2354,66.3868,92276.0
2020-05-29 12:00:00,83.32,83.53,83.18,83.26,84890.0,66.4028,66.5701,66.2912,66.355,84890.0
2020-05-29 12:30:00,83.26,83.71,83.11,83.56,208456.0,66.355,66.7136,66.2354,66.594,208456.0
2020-05-29 13:00:00,83.53,83.55,83.27,83.45,95422.0,66.5701,66.5861,66.3629,66.5064,95422.0
2020-05-29 13:30:00,83.45,83.56,83.33,83.49,70968.0,66.5064,66.594,66.4107,66.5383,70968.0
2020-05-29 14:00:00,83.48,83.95,83.46,83.92,86465.0,66.5303,66.9049,66.5143,66.8809,86465.0
2020-05-29 14:30:00,83.94,84.3,83.44,84.25,185878.0,66.8969,67.1838,66.4984,67.1439,185878.0
2020-05-29 15:00:00,84.29,84.34,83.85,84.16,144097.0,67.1758,67.2157,66.8252,67.0722,144097.0
2020-05-29 15:30:00,84.17,85.12,84.08,85.01,896831.0,67.0802,67.8373,67.0085,67.7496,896831.0
2020-06-01 09:30:00,84.81,84.84,84.18,84.32,334223.0,67.5902,67.6142,67.0882,67.1997,334223.0
2020-06-01 10:00:00,84.31,84.77,84.12,84.65,170038.0,67.1918,67.5584,67.0403,67.4627,170038.0
2020-06-01 10:30:00,84.67,84.67,84.1,84.23,217694.0,67.4787,67.4787,67.0244,67.128,217694.0
2020-06-01 11:00:00,84.23,84.52,84.2,84.36,90205.0,67.128,67.3591,67.1041,67.2316,90205.0
2020-06-01 11:30:00,84.35,84.76,84.32,84.59,100597.0,67.2236,67.5504,67.1997,67.4149,100597.0
2020-06-01 12:00:00,84.59,85.13,84.56,85.1,127375.0,67.4149,67.8453,67.391,67.8214,127375.0
2020-06-01 12:30:00,85.09,85.23,85.02,85.17,109939.0,67.8134,67.925,67.7576,67.8771,109939.0
2020-06-01 13:00:00,85.15,85.68,85.07,85.66,162492.0,67.8612,68.2836,67.7975,68.2677,162492.0
2020-06-01 13:30:00,85.66,85.88,85.57,85.84,121406.0,68.2677,68.443,68.1959,68.4111,121406.0
2020-06-01 14:00:00,85.84,86.15,85.81,86.15,159160.0,68.4111,68.6582,68.3872,68.6582,159160.0
2020-06-01 14:30:00,86.15,86.66,86.07,86.39,261216.0,68.6582,69.0646,68.5944,68.8494,261216.0
2020-06-01 15:00:00,86.39,86.66,86.13,86.29,472566.0,68.8494,69.0646,68.6422,68.7697,472566.0
2020-06-01 15:30:00,86.29,86.33,85.8,85.89,580571.0,68.7697,68.8016,68.3792,68.451,580571.0
2020-06-02 09:30:00,86.35,86.35,85.41,85.66,358601.0,68.8176,68.8176,68.0684,68.2677,358601.0
2020-06-02 10:00:00,85.67,85.93,85.53,85.92,158336.0,68.2756,68.4828,68.1641,68.4749,158336.0
2020-06-02 10:30:00,85.93,86.12,85.65,85.75,351611.0,68.4828,68.6343,68.2597,68.3394,351611.0
2020-06-02 11:00:00,85.76,85.77,85.15,85.46,304395.0,68.3474,68.3553,67.8612,68.1083,304395.0
2020-06-02 11:30:00,85.46,85.91,85.37,85.76,159280.0,68.1083,68.4669,68.0365,68.3474,159280.0
2020-06-02 12:00:00,85.77,85.94,85.69,85.81,69400.0,68.3553,68.4908,68.2916,68.3872,69400.0
2020-06-02 12:30:00,85.81,85.93,85.49,85.65,75917.0,68.3872,68.4828,68.1322,68.2597,75917.0
2020-06-02 13:00:00,85.65,85.83,85.61,85.74,156292.0,68.2597,68.4031,68.2278,68.3314,156292.0
2020-06-02 13:30:00,85.74,85.82,85.59,85.81,111419.0,68.3314,68.3952,68.2119,68.3872,111419.0
2020-06-02 14:00:00,85.81,85.83,85.65,85.75,177153.0,68.3872,68.4031,68.2597,68.3394,177153.0
2020-06-02 14:30:00,85.75,85.75,85.48,85.59,108928.0,68.3394,68.3394,68.1242,68.2119,108928.0
2020-06-02 15:00:00,85.61,85.63,85.4,85.6,143877.0,68.2278,68.2437,68.0604,68.2198,143877.0
2020-06-02 15:30:00,85.59,86.28,85.52,86.25,362830.0,68.2119,68.7618,68.1561,68.7379,362830.0
2020-06-03 09:30:00,87.0,87.34,86.44,86.49,337516.0,69.3356,69.6066,68.8893,68.9291,337516.0
2020-06-03 10:00:00,86.46,86.77,86.36,86.54,121779.0,68.9052,69.1523,68.8255,68.969,121779.0
2020-06-03 10:30:00,86.52,86.73,85.87,85.91,151409.0,68.953,69.1204,68.435,68.4669,151409.0
2020-06-03 11:00:00,85.92,86.73,85.92,86.59,170885.0,68.4749,69.1204,68.4749,69.0088,170885.0
2020-06-03 11:30:00,86.59,86.9,86.48,86.65,155520.0,69.0088,69.2559,68.9212,69.0566,155520.0
2020-06-03 12:00:00,86.64,86.94,86.47,86.85,126136.0,69.0487,69.2878,68.9132,69.216,126136.0
2020-06-03 12:30:00,86.84,86.93,86.29,86.3,94224.0,69.2081,69.2798,68.7697,68.7777,94224.0
2020-06-03 13:00:00,86.3,86.43,86.22,86.38,125119.0,68.7777,68.8813,68.714,68.8415,125119.0
2020-06-03 13:30:00,86.39,86.59,86.24,86.34,108738.0,68.8494,69.0088,68.7299,68.8096,108738.0
2020-06-03 14:00:00,86.32,86.6,86.32,86.49,119331.0,68.7937,69.0168,68.7937,68.9291,119331.0
2020-06-03 14:30:00,86.48,86.65,86.41,86.45,100173.0,68.9212,69.0566,68.8654,68.8973,100173.0
2020-06-03 15:00:00,86.45,86.51,86.33,86.44,194165.0,68.8973,68.9451,68.8016,68.8893,194165.0
2020-06-03 15:30:00,86.44,86.67,86.38,86.49,502254.0,68.8893,69.0726,68.8415,68.9291,502254.0
2020-06-04 09:30:00,85.03,85.37,84.45,84.98,631825.0,68.5153,68.7893,68.048,68.475,631825.0
2020-06-04 10:00:00,85.0,85.09,84.21,84.48,243719.0,68.4912,68.5637,67.8546,68.0722,243719.0
2020-06-04 10:30:00,84.48,84.85,84.48,84.62,239081.0,68.0722,68.3703,68.0722,68.185,239081.0
2020-06-04 11:00:00,84.63,84.68,84.24,84.53,159681.0,68.193,68.2333,67.8788,68.1124,159681.0
2020-06-04 11:30:00,84.52,84.65,84.41,84.56,122358.0,68.1044,68.2091,68.0158,68.1366,122358.0
2020-06-04 12:00:00,84.55,84.76,84.29,84.69,100576.0,68.1286,68.2978,67.9191,68.2414,100576.0
2020-06-04 12:30:00,84.69,84.82,84.47,84.47,109762.0,68.2414,68.3461,68.0641,68.0641,109762.0
2020-06-04 13:00:00,84.47,84.9,84.44,84.45,91541.0,68.0641,68.4106,68.0399,68.048,91541.0
2020-06-04 13:30:00,84.48,84.49,84.2,84.22,148840.0,68.0722,68.0802,67.8465,67.8627,148840.0
2020-06-04 14:00:00,84.22,84.26,83.97,84.26,134440.0,67.8627,67.8949,67.6612,67.8949,134440.0
2020-06-04 14:30:00,84.24,84.33,83.9,83.94,128155.0,67.8788,67.9513,67.6048,67.637,128155.0
2020-06-04 15:00:00,83.95,84.1,83.64,84.1,251422.0,67.6451,67.766,67.3953,67.766,251422.0
2020-06-04 15:30:00,84.1,84.99,84.09,84.96,559653.0,67.766,68.4831,67.7579,68.4589,559653.0
2020-06-05 09:30:00,85.49,85.82,84.94,84.97,298960.0,68.886,69.1519,68.4428,68.467,298960.0
2020-06-05 10:00:00,84.96,85.06,84.29,84.51,231765.0,68.4589,68.5395,67.9191,68.0963,231765.0
2020-06-05 10:30:00,84.51,84.84,84.42,84.79,213082.0,68.0963,68.3622,68.0238,68.3219,213082.0
2020-06-05 11:00:00,84.8,85.75,84.78,85.59,269503.0,68.33,69.0955,68.3139,68.9666,269503.0
2020-06-05 11:30:00,85.61,85.93,85.53,85.68,101302.0,68.9827,69.2405,68.9182,69.0391,101302.0
2020-06-05 12:00:00,85.71,85.72,84.9,84.98,205318.0,69.0633,69.0713,68.4106,68.475,205318.0
2020-06-05 12:30:00,84.97,85.07,84.56,84.63,205466.0,68.467,68.5476,68.1366,68.193,205466.0
2020-06-05 13:00:00,84.63,85.1,84.56,85.06,144374.0,68.193,68.5717,68.1366,68.5395,144374.0
2020-06-05 13:30:00,85.06,85.13,84.79,84.86,141875.0,68.5395,68.5959,68.3219,68.3784,141875.0
2020-06-05 14:00:00,84.87,85.19,84.81,85.17,133464.0,68.3864,68.6443,68.3381,68.6281,133464.0
2020-06-05 14:30:00,85.19,85.4,84.95,85.04,119736.0,68.6443,68.8135,68.4509,68.5234,119736.0
2020-06-05 15:00:00,85.06,85.16,84.76,85.02,191982.0,68.5395,68.6201,68.2978,68.5073,191982.0
2020-06-05 15:30:00,85.02,85.08,84.13,84.27,568114.0,68.5073,68.5556,67.7901,67.9029,568114.0
2020-06-08 09:30:00,83.86,84.7,83.21,84.69,242108.0,67.5726,68.2494,67.0488,68.2414,242108.0
2020-06-08 10:00:00,84.66,85.23,84.62,85.02,155546.0,68.2172,68.6765,68.185,68.5073,155546.0
2020-06-08 10:30:00,85.05,85.96,85.03,85.81,199762.0,68.5314,69.2647,68.5153,69.1438,199762.0
2020-06-08 11:00:00,85.8,86.02,85.67,85.72,133851.0,69.1358,69.3131,69.031,69.0713,133851.0
2020-06-08 11:30:00,85.74,86.0,85.57,85.71,128984.0,69.0874,69.2969,68.9505,69.0633,128984.0
2020-06-08 12:00:00,85.69,85.69,85.17,85.22,92399.0,69.0471,69.0471,68.6281,68.6684,92399.0
2020-06-08 12:30:00,85.21,85.65,85.15,85.52,76682.0,68.6604,69.0149,68.612,68.9102,76682.0
2020-06-08 13:00:00,85.53,85.74,85.51,85.7,63421.0,68.9182,69.0874,68.9021,69.0552,63421.0
2020-06-08 13:30:00,85.7,86.19,85.63,86.15,115976.0,69.0552,69.45,68.9988,69.4178,115976.0
2020-06-08 14:00:00,86.15,86.38,86.06,86.19,154828.0,69.4178,69.6031,69.3453,69.45,154828.0
2020-06-08 14:30:00,86.18,86.24,85.85,86.02,85272.0,69.442,69.4903,69.1761,69.3131,85272.0
2020-06-08 15:00:00,86.0,86.11,85.8,85.81,133300.0,69.2969,69.3856,69.1358,69.1438,133300.0
2020-06-08 15:30:00,85.81,86.69,85.73,86.42,459676.0,69.1438,69.8529,69.0794,69.6354,459676.0
2020-06-09 09:30:00,85.8,85.87,84.95,84.98,251656.0,69.1358,69.1922,68.4509,68.475,251656.0
2020-06-09 10:00:00,85.0,85.33,84.86,84.99,143010.0,68.4912,68.7571,68.3784,68.4831,143010.0
2020-06-09 10:30:00,85.0,85.34,84.58,85.22,117154.0,68.4912,68.7651,68.1527,68.6684,117154.0
2020-06-09 11:00:00,85.17,85.31,84.81,85.28,95323.0,68.6281,68.741,68.3381,68.7168,95323.0
2020-06-09 11:30:00,85.28,85.4,84.93,85.26,83359.0,68.7168,68.8135,68.4348,68.7007,83359.0
2020-06-09 12:00:00,85.25,85.26,84.93,85.12,70667.0,68.6926,68.7007,68.4348,68.5879,70667.0
2020-06-09 12:30:00,85.12,85.32,85.12,85.31,52136.0,68.5879,68.749,68.5879,68.741,52136.0
2020-06-09 13:00:00,85.3,85.4,85.18,85.38,50992.0,68.7329,68.8135,68.6362,68.7974,50992.0
2020-06-09 13:30:00,85.37,85.73,85.36,85.65,59424.0,68.7893,69.0794,68.7812,69.0149,59424.0
2020-06-09 14:00:00,85.65,85.7,85.42,85.42,64562.0,69.0149,69.0552,68.8296,68.8296,64562.0
2020-06-09 14:30:00,85.4,85.54,85.35,85.5,83012.0,68.8135,68.9263,68.7732,68.894,83012.0
2020-06-09 15:00:00,85.51,85.8,85.37,85.76,101897.0,68.9021,69.1358,68.7893,69.1036,101897.0
2020-06-09 15:30:00,85.76,85.99,85.43,85.85,477172.0,69.1036,69.2889,68.8376,69.1761,477172.0
2020-06-10 09:30:00,85.92,86.81,85.92,86.74,280252.0,69.2325,69.9496,69.2325,69.8932,280252.0
2020-06-10 10:00:00,86.73,86.99,86.06,86.16,364518.0,69.8852,70.0947,69.3453,69.4259,364518.0
2020-06-10 10:30:00,86.2,86.78,86.15,86.73,196284.0,69.4581,69.9254,69.4178,69.8852,196284.0
2020-06-10 11:00:00,86.72,87.08,86.62,86.66,311305.0,69.8771,70.1672,69.7965,69.8288,311305.0
2020-06-10 11:30:00,86.67,86.91,86.45,86.65,208150.0,69.8368,70.0302,69.6595,69.8207,208150.0
2020-06-10 12:00:00,86.65,87.04,86.6,87.03,124427.0,69.8207,70.1349,69.7804,70.1269,124427.0
2020-06-10 12:30:00,87.0,87.24,86.98,86.99,116994.0,70.1027,70.2961,70.0866,70.0947,116994.0
2020-06-10 13:00:00,86.99,87.07,86.8,86.81,181187.0,70.0947,70.1591,69.9416,69.9496,181187.0
2020-06-10 13:30:00,86.82,86.95,86.73,86.75,153210.0,69.9577,70.0624,69.8852,69.9013,153210.0
2020-06-10 14:00:00,86.73,87.19,86.52,87.01,144181.0,69.8852,70.2558,69.7159,70.1108,144181.0
2020-06-10 14:30:00,87.02,87.14,86.7,86.98,255779.0,70.1188,70.2155,69.861,70.0866,255779.0
2020-06-10 15:00:00,86.95,87.19,86.76,87.19,221872.0,70.0624,70.2558,69.9093,70.2558,221872.0
2020-06-10 15:30:00,87.2,87.29,86.69,87.0,768360.0,70.2639,70.3364,69.8529,70.1027,768360.0
2020-06-11 09:30:00,85.71,86.19,85.16,85.58,600985.0,69.0633,69.45,68.6201,68.9585,600985.0
2020-06-11 10:00:00,85.56,85.58,84.17,84.58,818129.0,68.9424,68.9585,67.8224,68.1527,818129.0
2020-06-11 10:30:00,84.58,84.86,84.42,84.85,317883.0,68.1527,68.3784,68.0238,68.3703,317883.0
2020-06-11 11:00:00,84.8,85.22,84.69,84.76,233822.0,68.33,68.6684,68.2414,68.2978,233822.0
2020-06-11 11:30:00,84.75,85.09,84.69,85.09,214543.0,68.2897,68.5637,68.2414,68.5637,214543.0
2020-06-11 12:00:00,85.07,85.08,84.32,84.32,192522.0,68.5476,68.5556,67.9432,67.9432,192522.0
2020-06-11 12:30:00,84.3,84.82,84.22,84.43,265327.0,67.9271,68.3461,67.8627,68.0319,265327.0
2020-06-11 13:00:00,84.41,84.83,84.39,84.51,314207.0,68.0158,68.3542,67.9996,68.0963,314207.0
2020-06-11 13:30:00,84.52,84.62,84.16,84.49,190796.0,68.1044,68.185,67.8143,68.0802,190796.0
2020-06-11 14:00:00,84.45,84.59,84.33,84.47,293241.0,68.048,68.1608,67.9513,68.0641,293241.0
2020-06-11 14:30:00,84.5,84.54,83.99,84.43,283668.0,68.0883,68.1205,67.6773,68.0319,283668.0
2020-06-11 15:00:00,84.43,84.62,84.22,84.3,385956.0,68.0319,68.185,67.8627,67.9271,385956.0
2020-06-11 15:30:00,84.29,84.79,83.77,84.0,1056394.0,67.9191,68.3219,67.5001,67.6854,1056394.0
2020-06-12 09:30:00,85.7,85.87,84.67,85.31,237694.0,69.0552,69.1922,68.2253,68.741,237694.0
2020-06-12 10:00:00,85.32,85.38,84.72,84.77,189704.0,68.749,68.7974,68.2655,68.3058,189704.0
2020-06-12 10:30:00,84.77,84.95,84.5,84.62,105585.0,68.3058,68.4509,68.0883,68.185,105585.0
2020-06-12 11:00:00,84.64,84.7,83.88,84.26,165430.0,68.2011,68.2494,67.5887,67.8949,165430.0
2020-06-12 11:30:00,84.27,84.59,83.92,84.37,191511.0,67.9029,68.1608,67.6209,67.9835,191511.0
2020-06-12 12:00:00,84.36,84.52,84.08,84.22,181219.0,67.9755,68.1044,67.7498,67.8627,181219.0
2020-06-12 12:30:00,84.22,84.23,83.86,83.98,203237.0,67.8627,67.8707,67.5726,67.6693,203237.0
2020-06-12 13:00:00,84.0,84.01,83.56,83.67,349293.0,67.6854,67.6934,67.3308,67.4195,349293.0
2020-06-12 13:30:00,83.68,83.96,82.56,82.59,728617.0,67.4275,67.6532,66.5251,66.5492,728617.0
2020-06-12 14:00:00,82.6,83.12,82.38,83.09,268274.0,66.5573,66.9763,66.38,66.9521,268274.0
2020-06-12 14:30:00,83.11,83.47,82.97,83.22,147214.0,66.9682,67.2583,66.8554,67.0569,147214.0
2020-06-12 15:00:00,83.21,83.53,82.67,82.79,231563.0,67.0488,67.3067,66.6137,66.7104,231563.0
2020-06-12 15:30:00,82.79,83.43,82.6,83.15,683950.0,66.7104,67.2261,66.5573,67.0005,683950.0
2020-06-15 09:30:00,82.06,82.07,80.97,81.85,282230.0,66.1222,66.1302,65.2439,65.953,282230.0
2020-06-15 10:00:00,81.87,82.36,81.59,82.27,228413.0,65.9691,66.3639,65.7435,66.2914,228413.0
2020-06-15 10:30:00,82.25,82.74,81.84,82.44,326252.0,66.2753,66.6701,65.9449,66.4284,326252.0
2020-06-15 11:00:00,82.47,83.51,82.42,83.45,345172.0,66.4525,67.2906,66.4123,67.2422,345172.0
2020-06-15 11:30:00,83.44,84.02,83.35,83.92,400243.0,67.2341,67.7015,67.1616,67.6209,400243.0
2020-06-15 12:00:00,83.92,84.19,83.88,83.98,231767.0,67.6209,67.8385,67.5887,67.6693,231767.0
2020-06-15 12:30:00,83.98,84.11,83.81,84.03,125260.0,67.6693,67.774,67.5323,67.7096,125260.0
2020-06-15 13:00:00,84.04,84.19,83.93,84.02,113982.0,67.7176,67.8385,67.629,67.7015,113982.0
2020-06-15 13:30:00,84.01,84.09,83.48,83.48,131913.0,67.6934,67.7579,67.2664,67.2664,131913.0
2020-06-15 14:00:00,83.49,84.56,83.49,84.4,180359.0,67.2744,68.1366,67.2744,68.0077,180359.0
2020-06-15 14:30:00,84.41,84.48,83.92,84.0,186526.0,68.0158,68.0722,67.6209,67.6854,186526.0
2020-06-15 15:00:00,84.02,84.31,83.84,83.87,299892.0,67.7015,67.9352,67.5565,67.5806,299892.0
2020-06-15 15:30:00,83.88,84.15,83.57,84.06,644498.0,67.5887,67.8062,67.3389,67.7337,644498.0
2020-06-16 09:30:00,85.82,86.39,85.59,85.96,337133.0,69.1519,69.6112,68.9666,69.2647,337133.0
2020-06-16 10:00:00,85.96,86.23,85.64,85.87,270820.0,69.2647,69.4823,69.0069,69.1922,270820.0
2020-06-16 10:30:00,85.87,86.05,85.0,85.18,326757.0,69.1922,69.3372,68.4912,68.6362,326757.0
2020-06-16 11:00:00,85.16,85.93,84.92,85.88,256695.0,68.6201,69.2405,68.4267,69.2002,256695.0
2020-06-16 11:30:00,85.88,86.07,85.32,85.36,152146.0,69.2002,69.3533,68.749,68.7812,152146.0
2020-06-16 12:00:00,85.37,85.55,85.06,85.41,149748.0,68.7893,68.9343,68.5395,68.8215,149748.0
2020-06-16 12:30:00,85.39,86.07,85.39,86.03,99301.0,68.8054,69.3533,68.8054,69.3211,99301.0
2020-06-16 13:00:00,86.06,86.2,85.97,86.0,82288.0,69.3453,69.4581,69.2728,69.2969,82288.0
2020-06-16 13:30:00,86.0,86.32,85.83,86.01,152007.0,69.2969,69.5548,69.16,69.305,152007.0
2020-06-16 14:00:00,86.02,86.24,85.68,85.9,120967.0,69.3131,69.4903,69.0391,69.2164,120967.0
2020-06-16 14:30:00,85.91,86.16,85.7,85.82,209702.0,69.2244,69.4259,69.0552,69.1519,209702.0
2020-06-16 15:00:00,85.84,85.92,84.94,85.07,739982.0,69.168,69.2325,68.4428,68.5476,739982.0
2020-06-16 15:30:00,85.07,85.32,84.46,84.98,446010.0,68.5476,68.749,68.056,68.475,446010.0
2020-06-17 09:30:00,85.12,85.13,83.91,84.21,215514.0,68.5879,68.5959,67.6129,67.8546,215514.0
2020-06-17 10:00:00,84.2,84.25,83.7,83.8,151155.0,67.8465,67.8868,67.4436,67.5242,151155.0
2020-06-17 10:30:00,83.8,84.18,83.73,84.01,158171.0,67.5242,67.8304,67.4678,67.6934,158171.0
2020-06-17 11:00:00,84.03,84.2,83.66,83.88,106201.0,67.7096,67.8465,67.4114,67.5887,106201.0
2020-06-17 11:30:00,83.88,84.1,83.84,84.0,88797.0,67.5887,67.766,67.5565,67.6854,88797.0
2020-06-17 12:00:00,84.01,84.11,83.84,84.05,76989.0,67.6934,67.774,67.5565,67.7257,76989.0
2020-06-17 12:30:00,84.02,84.26,84.01,84.25,70745.0,67.7015,67.8949,67.6934,67.8868,70745.0
2020-06-17 13:00:00,84.26,84.42,84.23,84.37,52952.0,67.8949,68.0238,67.8707,67.9835,52952.0
2020-06-17 13:30:00,84.36,84.65,84.35,84.55,74200.0,67.9755,68.2091,67.9674,68.1286,74200.0
2020-06-17 14:00:00,84.55,84.71,84.39,84.58,62436.0,68.1286,68.2575,67.9996,68.1527,62436.0
2020-06-17 14:30:00,84.59,84.66,84.35,84.35,75023.0,68.1608,68.2172,67.9674,67.9674,75023.0
2020-06-17 15:00:00,84.33,84.46,84.16,84.28,90383.0,67.9513,68.056,67.8143,67.911,90383.0
2020-06-17 15:30:00,84.28,84.38,83.9,84.15,373327.0,67.911,67.9916,67.6048,67.8062,373327.0
2020-06-18 09:30:00,83.59,84.46,83.5,84.38,162182.0,67.355,68.056,67.2825,67.9916,162182.0
2020-06-18 10:00:00,84.4,84.71,83.63,83.7,262099.0,68.0077,68.2575,67.3872,67.4436,262099.0
2020-06-18 10:30:00,83.74,84.22,83.51,84.11,107598.0,67.4759,67.8627,67.2906,67.774,107598.0
2020-06-18 11:00:00,84.16,84.39,84.01,84.22,72226.0,67.8143,67.9996,67.6934,67.8627,72226.0
2020-06-18 11:30:00,84.24,84.32,84.06,84.08,67225.0,67.8788,67.9432,67.7337,67.7498,67225.0
2020-06-18 12:00:00,84.08,84.17,84.02,84.05,109867.0,67.7498,67.8224,67.7015,67.7257,109867.0
2020-06-18 12:30:00,84.06,84.16,83.94,84.1,94291.0,67.7337,67.8143,67.637,67.766,94291.0
2020-06-18 13:00:00,84.11,84.28,84.05,84.19,54720.0,67.774,67.911,67.7257,67.8385,54720.0
2020-06-18 13:30:00,84.18,84.28,84.12,84.24,53679.0,67.8304,67.911,67.7821,67.8788,53679.0
2020-06-18 14:00:00,84.23,84.25,83.96,84.1,96856.0,67.8707,67.8868,67.6532,67.766,96856.0
2020-06-18 14:30:00,84.09,84.28,84.0,84.0,89160.0,67.7579,67.911,67.6854,67.6854,89160.0
2020-06-18 15:00:00,84.02,84.05,83.79,83.9,176068.0,67.7015,67.7257,67.5162,67.6048,176068.0
2020-06-18 15:30:00,83.91,84.66,83.87,84.53,380516.0,67.6129,68.2172,67.5806,68.1124,380516.0
2020-06-19 09:30:00,85.66,85.79,84.63,84.7,897639.0,69.023,69.1277,68.193,68.2494,897639.0
2020-06-19 10:00:00,84.71,84.82,84.32,84.62,173322.0,68.2575,68.3461,67.9432,68.185,173322.0
2020-06-19 10:30:00,84.63,84.64,84.16,84.17,237093.0,68.193,68.2011,67.8143,67.8224,237093.0
2020-06-19 11:00:00,84.19,84.34,83.86,83.92,171264.0,67.8385,67.9593,67.5726,67.6209,171264.0
2020-06-19 11:30:00,83.9,84.01,83.78,83.84,116292.0,67.6048,67.6934,67.5081,67.5565,116292.0
2020-06-19 12:00:00,83.85,83.87,83.19,83.49,146082.0,67.5645,67.5806,67.0327,67.2744,146082.0
2020-06-19 12:30:00,83.48,83.63,83.11,83.6,160256.0,67.2664,67.3872,66.9682,67.3631,160256.0
2020-06-19 13:00:00,83.58,83.72,83.42,83.48,104152.0,67.347,67.4598,67.218,67.2664,104152.0
2020-06-19 13:30:00,83.47,83.55,83.23,83.29,165505.0,67.2583,67.3228,67.0649,67.1133,165505.0
2020-06-19 14:00:00,83.29,83.58,83.08,83.3,160309.0,67.1133,67.347,66.9441,67.1213,160309.0
2020-06-19 14:30:00,83.29,83.78,83.23,83.64,171169.0,67.1133,67.5081,67.0649,67.3953,171169.0
2020-06-19 15:00:00,83.64,84.12,83.6,83.83,213392.0,67.3953,67.7821,67.3631,67.5484,213392.0
2020-06-19 15:30:00,83.84,83.88,81.9,82.41,1880430.0,67.5565,67.5887,65.9932,66.4042,1880430.0
2020-06-22 09:30:00,82.13,82.84,81.64,82.81,360275.0,66.1786,66.7507,65.7837,66.7265,360275.0
2020-06-22 10:00:00,82.82,83.54,82.77,83.54,120764.0,66.7346,67.3147,66.6943,67.3147,120764.0
2020-06-22 10:30:00,83.51,84.12,83.4,83.98,190240.0,67.2906,67.7821,67.2019,67.6693,190240.0
2020-06-22 11:00:00,83.96,84.22,83.82,83.98,130388.0,67.6532,67.8627,67.5403,67.6693,130388.0
2020-06-22 11:30:00,83.99,84.1,83.82,83.83,129516.0,67.6773,67.766,67.5403,67.5484,129516.0
2020-06-22 12:00:00,83.84,84.12,83.76,83.8,98282.0,67.5565,67.7821,67.492,67.5242,98282.0
2020-06-22 12:30:00,83.79,83.81,83.57,83.57,106354.0,67.5162,67.5323,67.3389,67.3389,106354.0
2020-06-22 13:00:00,83.6,83.85,83.48,83.56,73190.0,67.3631,67.5645,67.2664,67.3308,73190.0
2020-06-22 13:30:00,83.54,83.62,83.36,83.41,54853.0,67.3147,67.3792,67.1697,67.21,54853.0
2020-06-22 14:00:00,83.42,83.51,83.17,83.51,71401.0,67.218,67.2906,67.0166,67.2906,71401.0
2020-06-22 14:30:00,83.5,83.54,83.18,83.36,92000.0,67.2825,67.3147,67.0246,67.1697,92000.0
2020-06-22 15:00:00,83.35,83.41,82.87,83.03,89314.0,67.1616,67.21,66.7749,66.9038,89314.0
2020-06-22 15:30:00,83.05,83.28,83.0,83.28,289686.0,66.9199,67.1052,66.8796,67.1052,289686.0
2020-06-23 09:30:00,84.06,84.12,83.3,83.37,78390.0,67.7337,67.7821,67.1213,67.1777,78390.0
2020-06-23 10:00:00,83.4,83.6,83.08,83.58,126937.0,67.2019,67.3631,66.9441,67.347,126937.0
2020-06-23 10:30:00,83.57,83.64,82.75,82.9,67910.0,67.3389,67.3953,66.6782,66.799,67910.0
2020-06-23 11:00:00,82.88,83.08,82.8,82.87,70630.0,66.7829,66.9441,66.7184,66.7749,70630.0
2020-06-23 11:30:00,82.86,82.88,82.57,82.77,76567.0,66.7668,66.7829,66.5331,66.6943,76567.0
2020-06-23 12:00:00,82.78,82.81,82.4,82.41,141381.0,66.7023,66.7265,66.3961,66.4042,141381.0
2020-06-23 12:30:00,82.42,82.71,82.41,82.63,86976.0,66.4123,66.6459,66.4042,66.5815,86976.0
2020-06-23 13:00:00,82.64,83.03,82.62,82.83,430041.0,66.5895,66.9038,66.5734,66.7426,430041.0
2020-06-23 13:30:00,82.82,82.9,82.65,82.75,520869.0,66.7346,66.799,66.5976,66.6782,520869.0
2020-06-23 14:00:00,82.74,82.76,82.5,82.67,404351.0,66.6701,66.6862,66.4767,66.6137,404351.0
2020-06-23 14:30:00,82.67,82.79,82.59,82.75,185189.0,66.6137,66.7104,66.5492,66.6782,185189.0
2020-06-23 15:00:00,82.72,82.9,82.66,82.78,389232.0,66.654,66.799,66.6056,66.7023,389232.0
2020-06-23 15:30:00,82.76,82.96,82.65,82.81,828839.0,66.6862,66.8474,66.5976,66.7265,828839.0
2020-06-24 09:30:00,82.13,82.75,81.8,82.36,219349.0,66.1786,66.6782,65.9127,66.3639,219349.0
2020-06-24 10:00:00,82.36,82.64,82.24,82.4,127952.0,66.3639,66.5895,66.2672,66.3961,127952.0
2020-06-24 10:30:00,82.4,82.52,82.06,82.08,462729.0,66.3961,66.4928,66.1222,66.1383,462729.0
2020-06-24 11:00:00,82.08,82.28,81.89,82.02,348698.0,66.1383,66.2994,65.9852,66.0899,348698.0
2020-06-24 11:30:00,82.03,82.14,81.84,82.07,484667.0,66.098,66.1866,65.9449,66.1302,484667.0
2020-06-24 12:00:00,82.04,82.45,81.98,82.26,169530.0,66.1061,66.4364,66.0577,66.2833,169530.0
2020-06-24 12:30:00,82.26,82.67,82.14,82.65,164960.0,66.2833,66.6137,66.1866,66.5976,164960.0
2020-06-24 13:00:00,82.63,82.7,82.13,82.21,105391.0,66.5815,66.6379,66.1786,66.243,105391.0
2020-06-24 13:30:00,82.2,82.23,82.03,82.17,421437.0,66.235,66.2592,66.098,66.2108,421437.0
2020-06-24 14:00:00,82.19,82.64,82.06,82.61,104855.0,66.2269,66.5895,66.1222,66.5654,104855.0
2020-06-24 14:30:00,82.62,82.73,82.37,82.4,156689.0,66.5734,66.662,66.372,66.3961,156689.0
2020-06-24 15:00:00,82.4,82.92,82.4,82.59,416114.0,66.3961,66.8151,66.3961,66.5492,416114.0
2020-06-24 15:30:00,82.59,82.83,82.38,82.58,693350.0,66.5492,66.7426,66.38,66.5412,693350.0
2020-06-25 09:30:00,82.54,82.54,81.26,81.31,166334.0,66.5089,66.5089,65.4775,65.5178,166334.0
2020-06-25 10:00:00,81.31,81.74,81.31,81.61,103950.0,65.5178,65.8643,65.5178,65.7596,103950.0
2020-06-25 10:30:00,81.62,81.68,81.38,81.43,126736.0,65.7676,65.816,65.5742,65.6145,126736.0
2020-06-25 11:00:00,81.41,81.49,81.05,81.17,107017.0,65.5984,65.6629,65.3083,65.405,107017.0
2020-06-25 11:30:00,81.17,81.23,80.89,81.11,116929.0,65.405,65.4534,65.1794,65.3567,116929.0
2020-06-25 12:00:00,81.11,81.27,81.0,81.15,93423.0,65.3567,65.4856,65.268,65.3889,93423.0
2020-06-25 12:30:00,81.17,81.45,81.13,81.25,118621.0,65.405,65.6306,65.3728,65.4695,118621.0
2020-06-25 13:00:00,81.25,81.26,80.96,80.96,138849.0,65.4695,65.4775,65.2358,65.2358,138849.0
2020-06-25 13:30:00,80.95,80.95,80.66,80.8,187149.0,65.2278,65.2278,64.9941,65.1069,187149.0
2020-06-25 14:00:00,80.8,81.0,80.64,80.8,188107.0,65.1069,65.268,64.978,65.1069,188107.0
2020-06-25 14:30:00,80.78,80.79,80.55,80.61,178951.0,65.0908,65.0988,64.9054,64.9538,178951.0
2020-06-25 15:00:00,80.59,81.33,80.52,81.2,276877.0,64.9377,65.534,64.8813,65.4292,276877.0
2020-06-25 15:30:00,81.21,81.37,80.85,81.13,527534.0,65.4373,65.5662,65.1472,65.3728,527534.0
2020-06-26 09:30:00,81.1,81.7,80.64,81.25,257767.0,65.3486,65.8321,64.978,65.4695,257767.0
2020-06-26 10:00:00,81.26,81.7,80.99,81.06,135607.0,65.4775,65.8321,65.26,65.3164,135607.0
2020-06-26 10:30:00,81.05,81.05,80.03,80.18,139473.0,65.3083,65.3083,64.4864,64.6073,139473.0
2020-06-26 11:00:00,80.2,80.41,79.65,79.81,161765.0,64.6234,64.7926,64.1802,64.3092,161765.0
2020-06-26 11:30:00,79.81,80.0,79.66,79.79,101672.0,64.3092,64.4623,64.1883,64.2931,101672.0
2020-06-26 12:00:00,79.78,79.78,79.3,79.63,115516.0,64.285,64.285,63.8982,64.1641,115516.0
2020-06-26 12:30:00,79.63,79.8,79.43,79.77,102124.0,64.1641,64.3011,64.003,64.2769,102124.0
2020-06-26 13:00:00,79.75,80.17,79.69,80.06,97121.0,64.2608,64.5993,64.2125,64.5106,97121.0
2020-06-26 13:30:00,80.06,80.36,80.02,80.15,94939.0,64.5106,64.7523,64.4784,64.5831,94939.0
2020-06-26 14:00:00,80.14,80.14,79.69,79.74,117257.0,64.5751,64.5751,64.2125,64.2528,117257.0
2020-06-26 14:30:00,79.71,79.86,79.52,79.75,106788.0,64.2286,64.3495,64.0755,64.2608,106788.0
2020-06-26 15:00:00,79.75,79.88,79.3,79.54,135274.0,64.2608,64.3656,63.8982,64.0916,135274.0
2020-06-26 15:30:00,79.53,80.04,79.28,79.68,615909.0,64.0836,64.4945,63.8821,64.2044,615909.0
2020-06-29 09:30:00,80.22,80.48,79.29,79.85,174834.0,64.6395,64.849,63.8902,64.3414,174834.0
2020-06-29 10:00:00,79.93,80.1,79.69,79.95,118762.0,64.4059,64.5428,64.2125,64.422,118762.0
2020-06-29 10:30:00,79.99,80.19,79.84,79.88,121978.0,64.4542,64.6154,64.3333,64.3656,121978.0
2020-06-29 11:00:00,79.9,80.18,79.9,80.12,126429.0,64.3817,64.6073,64.3817,64.559,126429.0
2020-06-29 11:30:00,80.12,80.19,79.88,79.89,92442.0,64.559,64.6154,64.3656,64.3736,92442.0
2020-06-29 12:00:00,79.92,80.2,79.92,80.09,93023.0,64.3978,64.6234,64.3978,64.5348,93023.0
2020-06-29 12:30:00,80.09,80.16,79.9,79.93,66294.0,64.5348,64.5912,64.3817,64.4059,66294.0
2020-06-29 13:00:00,79.95,80.26,79.95,80.18,61649.0,64.422,64.6718,64.422,64.6073,61649.0
2020-06-29 13:30:00,80.21,80.41,80.11,80.3,51240.0,64.6315,64.7926,64.5509,64.704,51240.0
2020-06-29 14:00:00,80.28,80.42,80.21,80.3,58434.0,64.6879,64.8007,64.6315,64.704,58434.0
2020-06-29 14:30:00,80.31,80.46,80.21,80.4,79748.0,64.7121,64.8329,64.6315,64.7846,79748.0
2020-06-29 15:00:00,80.39,80.44,80.09,80.26,106503.0,64.7765,64.8168,64.5348,64.6718,106503.0
2020-06-29 15:30:00,80.26,80.63,80.01,80.6,290481.0,64.6718,64.9699,64.4703,64.9457,290481.0
2020-06-30 09:30:00,80.54,80.99,80.5,80.52,102861.0,64.8974,65.26,64.8652,64.8813,102861.0
2020-06-30 10:00:00,80.54,81.06,80.54,80.99,110719.0,64.8974,65.3164,64.8974,65.26,110719.0
2020-06-30 10:30:00,81.01,81.25,80.84,81.15,111981.0,65.2761,65.4695,65.1391,65.3889,111981.0
2020-06-30 11:00:00,81.13,81.33,81.05,81.26,61464.0,65.3728,65.534,65.3083,65.4775,61464.0
2020-06-30 11:30:00,81.25,81.26,80.95,80.98,181590.0,65.4695,65.4775,65.2278,65.2519,181590.0
2020-06-30 12:00:00,80.95,80.98,80.76,80.85,74691.0,65.2278,65.2519,65.0747,65.1472,74691.0
2020-06-30 12:30:00,80.84,80.92,80.51,80.55,118560.0,65.1391,65.2036,64.8732,64.9054,118560.0
2020-06-30 13:00:00,80.58,80.82,80.51,80.76,147931.0,64.9296,65.123,64.8732,65.0747,147931.0
2020-06-30 13:30:00,80.76,80.82,80.46,80.58,228423.0,65.0747,65.123,64.8329,64.9296,228423.0
2020-06-30 14:00:00,80.57,80.91,80.46,80.88,103396.0,64.9216,65.1955,64.8329,65.1714,103396.0
2020-06-30 14:30:00,80.86,80.96,80.75,80.87,169385.0,65.1552,65.2358,65.0666,65.1633,169385.0
2020-06-30 15:00:00,80.87,80.9,80.54,80.85,152779.0,65.1633,65.1875,64.8974,65.1472,152779.0
2020-06-30 15:30:00,80.84,81.46,80.79,81.11,536150.0,65.1391,65.6387,65.0988,65.3567,536150.0
2020-07-01 09:30:00,81.25,81.98,81.05,81.78,249912.0,65.4695,66.0577,65.3083,65.8966,249912.0
2020-07-01 10:00:00,81.83,82.11,81.83,82.0,141144.0,65.9368,66.1625,65.9368,66.0738,141144.0
2020-07-01 10:30:00,82.01,82.09,81.67,82.06,88477.0,66.0819,66.1463,65.8079,66.1222,88477.0
2020-07-01 11:00:00,82.07,82.21,81.83,81.85,97365.0,66.1302,66.243,65.9368,65.953,97365.0
2020-07-01 11:30:00,81.84,82.19,81.79,82.04,161219.0,65.9449,66.2269,65.9046,66.1061,161219.0
2020-07-01 12:00:00,82.04,82.39,82.02,82.3,80066.0,66.1061,66.3881,66.0899,66.3156,80066.0
2020-07-01 12:30:00,82.31,82.49,82.0,82.08,140158.0,66.3236,66.4687,66.0738,66.1383,140158.0
2020-07-01 13:00:00,82.1,82.55,82.04,82.54,78438.0,66.1544,66.517,66.1061,66.5089,78438.0
2020-07-01 13:30:00,82.54,82.67,82.4,82.63,141863.0,66.5089,66.6137,66.3961,66.5815,141863.0
2020-07-01 14:00:00,82.62,82.73,82.42,82.62,109670.0,66.5734,66.662,66.4123,66.5734,109670.0
2020-07-01 14:30:00,82.63,82.82,82.52,82.75,114234.0,66.5815,66.7346,66.4928,66.6782,114234.0
2020-07-01 15:00:00,82.75,82.82,82.58,82.66,165454.0,66.6782,66.7346,66.5412,66.6056,165454.0
2020-07-01 15:30:00,82.66,82.76,82.28,82.37,488550.0,66.6056,66.6862,66.2994,66.372,488550.0
2020-07-02 09:30:00,82.85,83.2,82.73,83.04,113958.0,66.7587,67.0408,66.662,66.9118,113958.0
2020-07-02 10:00:00,83.06,83.3,82.82,82.92,65861.0,66.928,67.1213,66.7346,66.8151,65861.0
2020-07-02 10:30:00,82.89,83.18,82.81,82.89,65119.0,66.791,67.0246,66.7265,66.791,65119.0
2020-07-02 11:00:00,82.89,83.13,82.81,83.04,79866.0,66.791,66.9844,66.7265,66.9118,79866.0
2020-07-02 11:30:00,83.05,83.29,82.88,83.05,78497.0,66.9199,67.1133,66.7829,66.9199,78497.0
2020-07-02 12:00:00,83.02,83.02,82.79,82.98,50009.0,66.8957,66.8957,66.7104,66.8635,50009.0
2020-07-02 12:30:00,82.99,83.2,82.76,83.12,55854.0,66.8715,67.0408,66.6862,66.9763,55854.0
2020-07-02 13:00:00,83.15,83.15,83.0,83.15,46837.0,67.0005,67.0005,66.8796,67.0005,46837.0
2020-07-02 13:30:00,83.12,83.5,83.12,83.33,63095.0,66.9763,67.2825,66.9763,67.1455,63095.0
2020-07-02 14:00:00,83.33,83.38,83.22,83.38,34476.0,67.1455,67.1858,67.0569,67.1858,34476.0
2020-07-02 14:30:00,83.37,83.46,83.27,83.27,44902.0,67.1777,67.2503,67.0972,67.0972,44902.0
2020-07-02 15:00:00,83.28,83.35,83.14,83.21,72575.0,67.1052,67.1616,66.9924,67.0488,72575.0
2020-07-02 15:30:00,83.22,83.22,82.51,82.66,227940.0,67.0569,67.0569,66.4848,66.6056,227940.0
2020-07-06 09:30:00,79.19,80.88,78.11,78.45,3347437.0,63.8096,65.1714,62.9393,63.2133,3347437.0
2020-07-06 10:00:00,78.49,78.64,77.16,77.22,1809669.0,63.2455,63.3664,62.1739,62.2222,1809669.0
2020-07-06 10:30:00,77.2,77.21,76.39,76.44,1300821.0,62.2061,62.2141,61.5534,61.5937,1300821.0
2020-07-06 11:00:00,76.45,76.65,76.11,76.15,859480.0,61.6018,61.7629,61.3278,61.36,859480.0
2020-07-06 11:30:00,76.13,76.15,75.05,75.22,1484703.0,61.3439,61.36,60.4737,60.6106,1484703.0
2020-07-06 12:00:00,75.21,75.28,73.31,73.56,2805407.0,60.6026,60.659,59.0716,59.2731,2805407.0
2020-07-06 12:30:00,73.54,74.16,73.5,74.03,1293180.0,59.2569,59.7565,59.2247,59.6518,1293180.0
2020-07-06 13:00:00,74.03,75.55,73.98,74.58,2702205.0,59.6518,60.8766,59.6115,60.0949,2702205.0
2020-07-06 13:30:00,74.59,75.12,74.54,75.12,768691.0,60.103,60.5301,60.0627,60.5301,768691.0
2020-07-06 14:00:00,75.12,75.21,74.62,74.77,868325.0,60.5301,60.6026,60.1272,60.248,868325.0
2020-07-06 14:30:00,74.76,74.92,74.42,74.62,584765.0,60.24,60.3689,59.966,60.1272,584765.0
2020-07-06 15:00:00,74.62,74.66,73.95,74.02,1293156.0,60.1272,60.1594,59.5873,59.6437,1293156.0
2020-07-06 15:30:00,74.01,74.05,73.55,73.59,2667490.0,59.6357,59.6679,59.265,59.2972,2667490.0
2020-07-07 09:30:00,71.76,73.34,71.5,72.22,1915425.0,57.8227,59.0958,57.6132,58.1933,1915425.0
2020-07-07 10:00:00,72.22,72.78,72.22,72.55,704242.0,58.1933,58.6445,58.1933,58.4592,704242.0
2020-07-07 10:30:00,72.55,73.54,72.52,73.42,1195371.0,58.4592,59.2569,58.435,59.1602,1195371.0
2020-07-07 11:00:00,73.42,74.11,73.36,74.06,891784.0,59.1602,59.7162,59.1119,59.6759,891784.0
2020-07-07 11:30:00,74.07,74.19,73.82,74.03,1023863.0,59.684,59.7807,59.4826,59.6518,1023863.0
2020-07-07 12:00:00,74.02,74.37,73.92,74.08,486888.0,59.6437,59.9257,59.5631,59.6921,486888.0
2020-07-07 12:30:00,74.08,74.65,74.01,74.55,425739.0,59.6921,60.1514,59.6357,60.0708,425739.0
2020-07-07 13:00:00,74.55,74.62,74.25,74.46,781313.0,60.0708,60.1272,59.829,59.9983,781313.0
2020-07-07 13:30:00,74.46,74.53,74.01,74.09,419430.0,59.9983,60.0547,59.6357,59.7001,419430.0
2020-07-07 14:00:00,74.09,74.16,73.81,73.95,513790.0,59.7001,59.7565,59.4745,59.5873,513790.0
2020-07-07 14:30:00,73.95,74.18,73.8,74.03,453719.0,59.5873,59.7726,59.4664,59.6518,453719.0
2020-07-07 15:00:00,74.04,74.39,73.95,74.19,472884.0,59.6598,59.9419,59.5873,59.7807,472884.0
2020-07-07 15:30:00,74.19,74.32,73.93,74.21,1167436.0,59.7807,59.8854,59.5712,59.7968,1167436.0
2020-07-08 09:30:00,74.02,74.55,73.96,74.23,562845.0,59.6437,60.0708,59.5954,59.8129,562845.0
2020-07-08 10:00:00,74.24,74.29,73.81,74.12,307010.0,59.821,59.8613,59.4745,59.7243,307010.0
2020-07-08 10:30:00,74.14,74.54,74.03,74.52,406216.0,59.7404,60.0627,59.6518,60.0466,406216.0
2020-07-08 11:00:00,74.53,74.77,74.2,74.45,512163.0,60.0547,60.248,59.7888,59.9902,512163.0
2020-07-08 11:30:00,74.45,74.66,74.31,74.41,242602.0,59.9902,60.1594,59.8774,59.958,242602.0
2020-07-08 12:00:00,74.43,74.64,74.18,74.61,247172.0,59.9741,60.1433,59.7726,60.1191,247172.0
2020-07-08 12:30:00,74.63,75.04,74.56,74.99,394634.0,60.1352,60.4656,60.0788,60.4253,394634.0
2020-07-08 13:00:00,74.98,75.05,74.78,74.84,185491.0,60.4173,60.4737,60.2561,60.3045,185491.0
2020-07-08 13:30:00,74.84,75.38,74.84,75.37,250314.0,60.3045,60.7396,60.3045,60.7315,250314.0
2020-07-08 14:00:00,75.38,75.71,75.24,75.53,302371.0,60.7396,61.0055,60.6268,60.8604,302371.0
2020-07-08 14:30:00,75.53,75.56,75.16,75.26,223237.0,60.8604,60.8846,60.5623,60.6429,223237.0
2020-07-08 15:00:00,75.26,75.34,75.04,75.27,332128.0,60.6429,60.7073,60.4656,60.6509,332128.0
2020-07-08 15:30:00,75.27,75.31,74.93,75.22,762197.0,60.6509,60.6832,60.377,60.6106,762197.0
2020-07-09 09:30:00,74.62,74.67,73.45,73.53,485965.0,60.1272,60.1675,59.1844,59.2489,485965.0
2020-07-09 10:00:00,73.52,73.6,73.05,73.4,366550.0,59.2408,59.3053,58.8621,59.1441,366550.0
2020-07-09 10:30:00,73.4,73.73,73.31,73.44,465331.0,59.1441,59.41,59.0716,59.1764,465331.0
2020-07-09 11:00:00,73.42,73.48,73.07,73.21,514298.0,59.1602,59.2086,58.8782,58.991,514298.0
2020-07-09 11:30:00,73.21,73.43,73.08,73.29,391347.0,58.991,59.1683,58.8863,59.0555,391347.0
2020-07-09 12:00:00,73.29,74.04,73.28,74.03,301112.0,59.0555,59.6598,59.0474,59.6518,301112.0
2020-07-09 12:30:00,74.02,74.09,73.85,74.09,211624.0,59.6437,59.7001,59.5067,59.7001,211624.0
2020-07-09 13:00:00,74.09,74.14,73.82,73.95,201822.0,59.7001,59.7404,59.4826,59.5873,201822.0
2020-07-09 13:30:00,73.97,74.08,73.71,73.73,122463.0,59.6034,59.6921,59.3939,59.41,122463.0
2020-07-09 14:00:00,73.72,73.8,73.5,73.77,287580.0,59.402,59.4664,59.2247,59.4423,287580.0
2020-07-09 14:30:00,73.77,73.91,73.74,73.88,268272.0,59.4423,59.5551,59.4181,59.5309,268272.0
2020-07-09 15:00:00,73.89,74.15,73.81,73.88,233788.0,59.539,59.7485,59.4745,59.5309,233788.0
2020-07-09 15:30:00,73.87,74.0,73.61,73.77,750095.0,59.5228,59.6276,59.3133,59.4423,750095.0
2020-07-10 09:30:00,73.36,74.39,73.36,73.44,469371.0,59.1119,59.9419,59.1119,59.1764,469371.0
2020-07-10 10:00:00,73.47,73.99,73.35,73.84,299670.0,59.2005,59.6195,59.1038,59.4987,299670.0
2020-07-10 10:30:00,73.83,74.21,73.81,74.12,224867.0,59.4906,59.7968,59.4745,59.7243,224867.0
2020-07-10 11:00:00,74.09,74.17,73.93,74.01,159716.0,59.7001,59.7646,59.5712,59.6357,159716.0
2020-07-10 11:30:00,74.01,74.13,73.93,74.07,172325.0,59.6357,59.7323,59.5712,59.684,172325.0
2020-07-10 12:00:00,74.09,74.13,73.76,73.97,153818.0,59.7001,59.7323,59.4342,59.6034,153818.0
2020-07-10 12:30:00,73.98,74.1,73.88,74.1,131179.0,59.6115,59.7082,59.5309,59.7082,131179.0
2020-07-10 13:00:00,74.1,74.11,73.64,73.69,108835.0,59.7082,59.7162,59.3375,59.3778,108835.0
2020-07-10 13:30:00,73.7,73.8,73.48,73.54,215999.0,59.3859,59.4664,59.2086,59.2569,215999.0
2020-07-10 14:00:00,73.54,73.57,72.99,73.06,549272.0,59.2569,59.2811,58.8138,58.8702,549272.0
2020-07-10 14:30:00,73.06,73.49,73.0,73.49,641544.0,58.8702,59.2167,58.8218,59.2167,641544.0
2020-07-10 15:00:00,73.48,73.8,73.3,73.63,382038.0,59.2086,59.4664,59.0636,59.3295,382038.0
2020-07-10 15:30:00,73.64,73.72,73.38,73.57,485310.0,59.3375,59.402,59.128,59.2811,485310.0
2020-07-13 09:30:00,73.62,73.98,73.45,73.78,663349.0,59.3214,59.6115,59.1844,59.4503,663349.0
2020-07-13 10:00:00,73.8,74.34,73.8,74.07,294157.0,59.4664,59.9016,59.4664,59.684,294157.0
2020-07-13 10:30:00,74.07,74.28,73.79,73.93,266502.0,59.684,59.8532,59.4584,59.5712,266502.0
2020-07-13 11:00:00,73.92,73.95,73.64,73.81,237714.0,59.5631,59.5873,59.3375,59.4745,237714.0
2020-07-13 11:30:00,73.82,73.9,73.55,73.56,187591.0,59.4826,59.547,59.265,59.2731,187591.0
2020-07-13 12:00:00,73.56,73.6,73.41,73.47,225875.0,59.2731,59.3053,59.1522,59.2005,225875.0
2020-07-13 12:30:00,73.48,73.53,73.36,73.5,143656.0,59.2086,59.2489,59.1119,59.2247,143656.0
2020-07-13 13:00:00,73.51,73.79,73.49,73.77,136264.0,59.2328,59.4584,59.2167,59.4423,136264.0
2020-07-13 13:30:00,73.78,73.84,73.64,73.83,343536.0,59.4503,59.4987,59.3375,59.4906,343536.0
2020-07-13 14:00:00,73.83,73.89,73.37,73.45,254046.0,59.4906,59.539,59.12,59.1844,254046.0
2020-07-13 14:30:00,73.47,73.78,73.38,73.72,123815.0,59.2005,59.4503,59.128,59.402,123815.0
2020-07-13 15:00:00,73.7,73.71,73.27,73.53,259419.0,59.3859,59.3939,59.0394,59.2489,259419.0
2020-07-13 15:30:00,73.5,73.8,73.24,73.68,617938.0,59.2247,59.4664,59.0152,59.3697,617938.0
2020-07-14 09:30:00,74.0,74.24,73.82,74.04,287023.0,59.6276,59.821,59.4826,59.6598,287023.0
2020-07-14 10:00:00,74.02,74.24,73.71,74.17,166581.0,59.6437,59.821,59.3939,59.7646,166581.0
2020-07-14 10:30:00,74.17,74.48,74.07,74.09,244261.0,59.7646,60.0144,59.684,59.7001,244261.0
2020-07-14 11:00:00,74.12,74.13,73.61,73.61,126834.0,59.7243,59.7323,59.3133,59.3133,126834.0
2020-07-14 11:30:00,73.6,73.88,73.48,73.6,125595.0,59.3053,59.5309,59.2086,59.3053,125595.0
2020-07-14 12:00:00,73.62,73.7,73.34,73.56,146254.0,59.3214,59.3859,59.0958,59.2731,146254.0
2020-07-14 12:30:00,73.57,73.84,73.55,73.69,96982.0,59.2811,59.4987,59.265,59.3778,96982.0
2020-07-14 13:00:00,73.71,73.73,73.5,73.61,103033.0,59.3939,59.41,59.2247,59.3133,103033.0
2020-07-14 13:30:00,73.61,73.76,73.4,73.51,95340.0,59.3133,59.4342,59.1441,59.2328,95340.0
2020-07-14 14:00:00,73.51,73.88,73.4,73.8,123813.0,59.2328,59.5309,59.1441,59.4664,123813.0
2020-07-14 14:30:00,73.81,74.34,73.8,74.27,146605.0,59.4745,59.9016,59.4664,59.8452,146605.0
2020-07-14 15:00:00,74.27,74.38,73.99,74.23,197412.0,59.8452,59.9338,59.6195,59.8129,197412.0
2020-07-14 15:30:00,74.22,74.48,73.91,73.91,716713.0,59.8049,60.0144,59.5551,59.5551,716713.0
2020-07-15 09:30:00,74.65,74.8,73.91,74.36,373750.0,60.1514,60.2722,59.5551,59.9177,373750.0
2020-07-15 10:00:00,74.37,75.25,74.29,75.23,262711.0,59.9257,60.6348,59.8613,60.6187,262711.0
2020-07-15 10:30:00,75.26,75.35,75.05,75.16,224610.0,60.6429,60.7154,60.4737,60.5623,224610.0
2020-07-15 11:00:00,75.19,75.61,75.11,75.43,366729.0,60.5865,60.9249,60.522,60.7799,366729.0
2020-07-15 11:30:00,75.43,75.5,75.08,75.27,241113.0,60.7799,60.8363,60.4978,60.6509,241113.0
2020-07-15 12:00:00,75.3,75.83,75.28,75.72,379039.0,60.6751,61.1022,60.659,61.0135,379039.0
2020-07-15 12:30:00,75.72,75.77,75.18,75.29,216337.0,61.0135,61.0538,60.5784,60.6671,216337.0
2020-07-15 13:00:00,75.28,75.36,75.0,75.09,164845.0,60.659,60.7235,60.4334,60.5059,164845.0
2020-07-15 13:30:00,75.08,75.24,75.05,75.14,252280.0,60.4978,60.6268,60.4737,60.5462,252280.0
2020-07-15 14:00:00,75.12,75.46,75.06,75.16,235912.0,60.5301,60.804,60.4817,60.5623,235912.0
2020-07-15 14:30:00,75.16,75.5,75.15,75.41,261506.0,60.5623,60.8363,60.5542,60.7637,261506.0
2020-07-15 15:00:00,75.41,75.57,75.2,75.5,278783.0,60.7637,60.8927,60.5945,60.8363,278783.0
2020-07-15 15:30:00,75.5,75.65,75.25,75.49,864100.0,60.8363,60.9571,60.6348,60.8282,864100.0
2020-07-16 09:30:00,75.49,76.46,75.38,76.21,442868.0,60.8282,61.6098,60.7396,61.4084,442868.0
2020-07-16 10:00:00,76.21,76.85,76.21,76.66,334508.0,61.4084,61.9241,61.4084,61.771,334508.0
2020-07-16 10:30:00,76.67,76.99,76.66,76.77,275657.0,61.779,62.0369,61.771,61.8596,275657.0
2020-07-16 11:00:00,76.77,76.86,76.33,76.51,268552.0,61.8596,61.9321,61.5051,61.6501,268552.0
2020-07-16 11:30:00,76.51,76.64,76.49,76.56,277443.0,61.6501,61.7549,61.634,61.6904,277443.0
2020-07-16 12:00:00,76.56,76.89,76.55,76.76,158231.0,61.6904,61.9563,61.6823,61.8515,158231.0
2020-07-16 12:30:00,76.76,76.97,76.6,76.68,125812.0,61.8515,62.0208,61.7226,61.7871,125812.0
2020-07-16 13:00:00,76.67,76.91,76.62,76.91,130122.0,61.779,61.9724,61.7387,61.9724,130122.0
2020-07-16 13:30:00,76.9,76.99,76.72,76.73,153291.0,61.9644,62.0369,61.8193,61.8274,153291.0
2020-07-16 14:00:00,76.72,76.88,76.67,76.77,133120.0,61.8193,61.9482,61.779,61.8596,133120.0
2020-07-16 14:30:00,76.78,76.98,76.75,76.81,127020.0,61.8677,62.0288,61.8435,61.8918,127020.0
2020-07-16 15:00:00,76.81,77.12,76.74,77.1,363808.0,61.8918,62.1416,61.8354,62.1255,363808.0
2020-07-16 15:30:00,77.11,77.17,76.8,76.96,626874.0,62.1336,62.1819,61.8838,62.0127,626874.0
2020-07-17 09:30:00,77.12,78.31,77.04,77.89,530780.0,62.1416,63.1005,62.0772,62.7621,530780.0
2020-07-17 10:00:00,77.86,78.41,77.84,78.06,290059.0,62.7379,63.1811,62.7218,62.8991,290059.0
2020-07-17 10:30:00,78.08,78.29,77.92,78.22,167269.0,62.9152,63.0844,62.7862,63.028,167269.0
2020-07-17 11:00:00,78.22,78.64,78.21,78.64,228927.0,63.028,63.3664,63.0199,63.3664,228927.0
2020-07-17 11:30:00,78.65,78.85,78.6,78.77,194092.0,63.3745,63.5356,63.3342,63.4712,194092.0
2020-07-17 12:00:00,78.76,78.8,78.5,78.66,221500.0,63.4631,63.4953,63.2536,63.3825,221500.0
2020-07-17 12:30:00,78.64,78.92,78.5,78.77,176937.0,63.3664,63.592,63.2536,63.4712,176937.0
2020-07-17 13:00:00,78.78,79.07,78.76,79.04,175942.0,63.4792,63.7129,63.4631,63.6887,175942.0
2020-07-17 13:30:00,79.04,79.04,78.59,78.83,126116.0,63.6887,63.6887,63.3261,63.5195,126116.0
2020-07-17 14:00:00,78.83,78.91,78.66,78.84,174091.0,63.5195,63.584,63.3825,63.5276,174091.0
2020-07-17 14:30:00,78.83,79.05,78.66,78.94,127679.0,63.5195,63.6968,63.3825,63.6081,127679.0
2020-07-17 15:00:00,78.93,79.1,78.77,78.9,212369.0,63.6001,63.7371,63.4712,63.5759,212369.0
2020-07-17 15:30:00,78.9,78.92,78.44,78.59,641013.0,63.5759,63.592,63.2053,63.3261,641013.0
2020-07-20 09:30:00,78.19,78.4,77.68,77.91,315594.0,63.0038,63.173,62.5929,62.7782,315594.0
2020-07-20 10:00:00,77.91,78.51,77.9,78.19,161111.0,62.7782,63.2617,62.7701,63.0038,161111.0
2020-07-20 10:30:00,78.21,78.4,77.86,78.02,174210.0,63.0199,63.173,62.7379,62.8668,174210.0
2020-07-20 11:00:00,78.01,78.03,77.67,77.81,219619.0,62.8588,62.8749,62.5848,62.6976,219619.0
2020-07-20 11:30:00,77.81,77.81,77.36,77.45,165172.0,62.6976,62.6976,62.335,62.4075,165172.0
2020-07-20 12:00:00,77.44,77.45,77.21,77.22,89390.0,62.3995,62.4075,62.2141,62.2222,89390.0
2020-07-20 12:30:00,77.22,77.4,77.17,77.34,121231.0,62.2222,62.3672,62.1819,62.3189,121231.0
2020-07-20 13:00:00,77.36,77.41,77.18,77.4,107339.0,62.335,62.3753,62.19,62.3672,107339.0
2020-07-20 13:30:00,77.4,77.76,77.28,77.71,109052.0,62.3672,62.6573,62.2706,62.617,109052.0
2020-07-20 14:00:00,77.72,77.72,77.44,77.52,103824.0,62.6251,62.6251,62.3995,62.4639,103824.0
2020-07-20 14:30:00,77.53,77.6,77.39,77.46,109300.0,62.472,62.5284,62.3592,62.4156,109300.0
2020-07-20 15:00:00,77.47,77.56,77.4,77.48,204504.0,62.4236,62.4962,62.3672,62.4317,204504.0
2020-07-20 15:30:00,77.48,77.82,77.45,77.55,490569.0,62.4317,62.7057,62.4075,62.4881,490569.0
2020-07-21 09:30:00,77.7,78.09,77.44,77.82,176105.0,62.609,62.9232,62.3995,62.7057,176105.0
2020-07-21 10:00:00,77.8,78.48,77.75,78.41,133989.0,62.6896,63.2375,62.6493,63.1811,133989.0
2020-07-21 10:30:00,78.4,78.89,78.12,78.57,250405.0,63.173,63.5679,62.9474,63.31,250405.0
2020-07-21 11:00:00,78.53,78.67,78.37,78.46,74742.0,63.2778,63.3906,63.1488,63.2214,74742.0
2020-07-21 11:30:00,78.45,78.62,78.34,78.49,120559.0,63.2133,63.3503,63.1247,63.2455,120559.0
2020-07-21 12:00:00,78.48,78.65,78.43,78.64,82386.0,63.2375,63.3745,63.1972,63.3664,82386.0
2020-07-21 12:30:00,78.65,78.77,78.42,78.54,111744.0,63.3745,63.4712,63.1891,63.2858,111744.0
2020-07-21 13:00:00,78.54,78.67,78.5,78.65,106725.0,63.2858,63.3906,63.2536,63.3745,106725.0
2020-07-21 13:30:00,78.63,78.76,78.6,78.67,85968.0,63.3584,63.4631,63.3342,63.3906,85968.0
2020-07-21 14:00:00,78.7,78.71,78.07,78.11,111237.0,63.4148,63.4228,62.9071,62.9393,111237.0
2020-07-21 14:30:00,78.11,78.4,78.09,78.2,115073.0,62.9393,63.173,62.9232,63.0119,115073.0
2020-07-21 15:00:00,78.23,78.43,78.03,78.03,204737.0,63.036,63.1972,62.8749,62.8749,204737.0
2020-07-21 15:30:00,78.05,78.23,77.77,78.22,593768.0,62.891,63.036,62.6654,63.028,593768.0
2020-07-22 09:30:00,77.94,78.21,77.3,77.76,414280.0,62.8024,63.0199,62.2867,62.6573,414280.0
2020-07-22 10:00:00,77.69,78.04,77.45,78.04,152736.0,62.6009,62.8829,62.4075,62.8829,152736.0
2020-07-22 10:30:00,78.04,78.86,77.93,78.7,190959.0,62.8829,63.5437,62.7943,63.4148,190959.0
2020-07-22 11:00:00,78.76,78.95,78.44,78.88,193884.0,63.4631,63.6162,63.2053,63.5598,193884.0
2020-07-22 11:30:00,78.87,79.45,78.79,79.4,272392.0,63.5517,64.0191,63.4873,63.9788,272392.0
2020-07-22 12:00:00,79.41,79.53,79.26,79.33,171109.0,63.9869,64.0836,63.866,63.9224,171109.0
2020-07-22 12:30:00,79.3,79.44,79.13,79.44,189058.0,63.8982,64.011,63.7612,64.011,189058.0
2020-07-22 13:00:00,79.45,79.82,79.4,79.55,210342.0,64.0191,64.3172,63.9788,64.0997,210342.0
2020-07-22 13:30:00,79.55,79.6,79.28,79.5,119725.0,64.0997,64.14,63.8821,64.0594,119725.0
2020-07-22 14:00:00,79.49,79.93,79.48,79.86,164414.0,64.0513,64.4059,64.0433,64.3495,164414.0
2020-07-22 14:30:00,79.85,79.93,79.8,79.91,169426.0,64.3414,64.4059,64.3011,64.3897,169426.0
2020-07-22 15:00:00,79.9,79.94,79.56,79.57,208703.0,64.3817,64.4139,64.1077,64.1158,208703.0
2020-07-22 15:30:00,79.57,79.87,79.44,79.75,557091.0,64.1158,64.3575,64.011,64.2608,557091.0
2020-07-23 09:30:00,79.65,80.29,79.47,79.98,363619.0,64.1802,64.6959,64.0352,64.4462,363619.0
2020-07-23 10:00:00,79.98,80.37,79.93,80.37,213400.0,64.4462,64.7604,64.4059,64.7604,213400.0
2020-07-23 10:30:00,80.36,80.6,80.1,80.33,142506.0,64.7523,64.9457,64.5428,64.7282,142506.0
2020-07-23 11:00:00,80.34,80.73,80.28,80.72,215295.0,64.7362,65.0505,64.6879,65.0424,215295.0
2020-07-23 11:30:00,80.72,81.1,80.65,80.66,392395.0,65.0424,65.3486,64.986,64.9941,392395.0
2020-07-23 12:00:00,80.65,81.14,80.57,81.13,214551.0,64.986,65.3809,64.9216,65.3728,214551.0
2020-07-23 12:30:00,81.12,81.23,80.81,80.96,204764.0,65.3647,65.4534,65.1149,65.2358,204764.0
2020-07-23 13:00:00,80.96,81.11,80.77,80.86,149672.0,65.2358,65.3567,65.0827,65.1552,149672.0
2020-07-23 13:30:00,80.87,81.02,80.52,80.63,194711.0,65.1633,65.2842,64.8813,64.9699,194711.0
2020-07-23 14:00:00,80.62,80.71,80.16,80.3,288419.0,64.9619,65.0344,64.5912,64.704,288419.0
2020-07-23 14:30:00,80.29,80.52,80.14,80.38,180120.0,64.6959,64.8813,64.5751,64.7685,180120.0
2020-07-23 15:00:00,80.39,80.65,80.3,80.45,217750.0,64.7765,64.986,64.704,64.8249,217750.0
2020-07-23 15:30:00,80.44,80.64,80.08,80.6,711788.0,64.8168,64.978,64.5267,64.9457,711788.0
2020-07-24 09:30:00,80.66,81.93,80.63,81.21,360250.0,64.9941,66.0174,64.9699,65.4373,360250.0
2020-07-24 10:00:00,81.2,81.42,81.12,81.34,190338.0,65.4292,65.6065,65.3647,65.542,190338.0
2020-07-24 10:30:00,81.34,81.46,81.1,81.35,165216.0,65.542,65.6387,65.3486,65.5501,165216.0
2020-07-24 11:00:00,81.35,81.68,81.3,81.35,345795.0,65.5501,65.816,65.5098,65.5501,345795.0
2020-07-24 11:30:00,81.33,81.38,81.02,81.07,431132.0,65.534,65.5742,65.2842,65.3245,431132.0
2020-07-24 12:00:00,81.08,81.14,80.76,80.81,286794.0,65.3325,65.3809,65.0747,65.1149,286794.0
2020-07-24 12:30:00,80.81,81.02,80.59,80.59,271776.0,65.1149,65.2842,64.9377,64.9377,271776.0
2020-07-24 13:00:00,80.59,80.73,80.45,80.58,101137.0,64.9377,65.0505,64.8249,64.9296,101137.0
2020-07-24 13:30:00,80.59,80.63,80.18,80.3,117308.0,64.9377,64.9699,64.6073,64.704,117308.0
2020-07-24 14:00:00,80.31,80.5,80.25,80.47,109055.0,64.7121,64.8652,64.6637,64.841,109055.0
2020-07-24 14:30:00,80.47,80.56,80.39,80.47,96770.0,64.841,64.9135,64.7765,64.841,96770.0
2020-07-24 15:00:00,80.45,80.5,80.12,80.16,219089.0,64.8249,64.8652,64.559,64.5912,219089.0
2020-07-24 15:30:00,80.15,80.62,80.1,80.41,547598.0,64.5831,64.9619,64.5428,64.7926,547598.0
2020-07-27 09:30:00,80.55,81.21,80.15,80.28,463569.0,64.9054,65.4373,64.5831,64.6879,463569.0
2020-07-27 10:00:00,80.24,80.49,79.8,80.01,193805.0,64.6557,64.8571,64.3011,64.4703,193805.0
2020-07-27 10:30:00,79.96,80.16,79.73,80.06,129292.0,64.43,64.5912,64.2447,64.5106,129292.0
2020-07-27 11:00:00,80.05,80.38,80.01,80.19,61046.0,64.5026,64.7685,64.4703,64.6154,61046.0
2020-07-27 11:30:00,80.22,80.28,79.93,80.08,48689.0,64.6395,64.6879,64.4059,64.5267,48689.0
2020-07-27 12:00:00,80.09,80.21,79.99,80.09,76684.0,64.5348,64.6315,64.4542,64.5348,76684.0
2020-07-27 12:30:00,80.1,80.14,79.86,79.89,41810.0,64.5428,64.5751,64.3495,64.3736,41810.0
2020-07-27 13:00:00,79.88,80.06,79.84,79.96,78853.0,64.3656,64.5106,64.3333,64.43,78853.0
2020-07-27 13:30:00,80.0,80.26,79.9,80.23,76384.0,64.4623,64.6718,64.3817,64.6476,76384.0
2020-07-27 14:00:00,80.23,80.25,79.8,79.86,70580.0,64.6476,64.6637,64.3011,64.3495,70580.0
2020-07-27 14:30:00,79.86,80.0,79.79,79.83,59303.0,64.3495,64.4623,64.2931,64.3253,59303.0
2020-07-27 15:00:00,79.84,79.95,79.59,79.89,125578.0,64.3333,64.422,64.1319,64.3736,125578.0
2020-07-27 15:30:00,79.9,80.29,79.87,80.24,357173.0,64.3817,64.6959,64.3575,64.6557,357173.0
2020-07-28 09:30:00,80.2,81.19,80.0,80.89,391758.0,64.6234,65.4211,64.4623,65.1794,391758.0
2020-07-28 10:00:00,80.85,81.83,80.8,81.81,146418.0,65.1472,65.9368,65.1069,65.9207,146418.0
2020-07-28 10:30:00,81.82,82.13,81.72,81.93,237950.0,65.9288,66.1786,65.8482,66.0174,237950.0
2020-07-28 11:00:00,81.95,82.39,81.91,82.38,152034.0,66.0335,66.3881,66.0013,66.38,152034.0
2020-07-28 11:30:00,82.37,82.52,82.02,82.06,244857.0,66.372,66.4928,66.0899,66.1222,244857.0
2020-07-28 12:00:00,82.06,82.08,81.59,81.59,97295.0,66.1222,66.1383,65.7435,65.7435,97295.0
2020-07-28 12:30:00,81.61,81.78,81.51,81.61,180400.0,65.7596,65.8966,65.679,65.7596,180400.0
2020-07-28 13:00:00,81.62,82.13,81.59,82.11,101306.0,65.7676,66.1786,65.7435,66.1625,101306.0
2020-07-28 13:30:00,82.13,82.33,82.07,82.31,131445.0,66.1786,66.3397,66.1302,66.3236,131445.0
2020-07-28 14:00:00,82.31,82.33,82.12,82.22,140768.0,66.3236,66.3397,66.1705,66.2511,140768.0
2020-07-28 14:30:00,82.22,82.47,82.15,82.33,120917.0,66.2511,66.4525,66.1947,66.3397,120917.0
2020-07-28 15:00:00,82.36,82.5,81.92,81.94,275893.0,66.3639,66.4767,66.0094,66.0255,275893.0
2020-07-28 15:30:00,81.94,82.13,81.7,82.06,1002911.0,66.0255,66.1786,65.8321,66.1222,1002911.0
2020-07-29 09:30:00,82.11,82.68,81.83,82.24,250051.0,66.1625,66.6218,65.9368,66.2672,250051.0
2020-07-29 10:00:00,82.27,82.31,81.86,82.09,133265.0,66.2914,66.3236,65.961,66.1463,133265.0
2020-07-29 10:30:00,82.08,82.08,81.73,82.03,143799.0,66.1383,66.1383,65.8563,66.098,143799.0
2020-07-29 11:00:00,82.02,82.11,81.75,81.83,76562.0,66.0899,66.1625,65.8724,65.9368,76562.0
2020-07-29 11:30:00,81.85,81.98,81.61,81.76,67192.0,65.953,66.0577,65.7596,65.8804,67192.0
2020-07-29 12:00:00,81.76,82.03,81.73,81.98,87665.0,65.8804,66.098,65.8563,66.0577,87665.0
2020-07-29 12:30:00,81.98,81.98,81.73,81.88,85131.0,66.0577,66.0577,65.8563,65.9771,85131.0
2020-07-29 13:00:00,81.88,82.04,81.74,81.91,125090.0,65.9771,66.1061,65.8643,66.0013,125090.0
2020-07-29 13:30:00,81.88,81.93,81.7,81.77,83774.0,65.9771,66.0174,65.8321,65.8885,83774.0
2020-07-29 14:00:00,81.75,82.09,81.69,82.0,79718.0,65.8724,66.1463,65.824,66.0738,79718.0
2020-07-29 14:30:00,82.01,82.07,81.9,81.98,144466.0,66.0819,66.1302,65.9932,66.0577,144466.0
2020-07-29 15:00:00,81.99,82.18,81.86,82.08,187545.0,66.0658,66.2189,65.961,66.1383,187545.0
2020-07-29 15:30:00,82.08,82.35,81.99,82.28,515234.0,66.1383,66.3558,66.0658,66.2994,515234.0
2020-07-30 09:30:00,81.93,82.07,81.35,81.45,169966.0,66.0174,66.1302,65.5501,65.6306,169966.0
2020-07-30 10:00:00,81.41,81.82,81.25,81.65,167696.0,65.5984,65.9288,65.4695,65.7918,167696.0
2020-07-30 10:30:00,81.63,81.86,81.42,81.42,101571.0,65.7757,65.961,65.6065,65.6065,101571.0
2020-07-30 11:00:00,81.44,81.61,81.23,81.29,113867.0,65.6226,65.7596,65.4534,65.5017,113867.0
2020-07-30 11:30:00,81.3,81.49,81.07,81.23,101959.0,65.5098,65.6629,65.3245,65.4534,101959.0
2020-07-30 12:00:00,81.27,81.75,81.17,81.69,121175.0,65.4856,65.8724,65.405,65.824,121175.0
2020-07-30 12:30:00,81.71,81.83,81.5,81.78,110592.0,65.8401,65.9368,65.6709,65.8966,110592.0
2020-07-30 13:00:00,81.78,81.87,81.41,81.44,87479.0,65.8966,65.9691,65.5984,65.6226,87479.0
2020-07-30 13:30:00,81.43,81.48,81.34,81.36,70021.0,65.6145,65.6548,65.542,65.5581,70021.0
2020-07-30 14:00:00,81.37,81.41,81.15,81.19,146945.0,65.5662,65.5984,65.3889,65.4211,146945.0
2020-07-30 14:30:00,81.22,81.39,81.1,81.23,204589.0,65.4453,65.5823,65.3486,65.4534,204589.0
2020-07-30 15:00:00,81.24,81.36,81.07,81.19,331517.0,65.4614,65.5581,65.3245,65.4211,331517.0
2020-07-30 15:30:00,81.19,81.55,80.91,81.52,755849.0,65.4211,65.7112,65.1955,65.6871,755849.0
2020-07-31 09:30:00,81.7,82.19,80.25,81.69,316135.0,65.8321,66.2269,64.6637,65.824,316135.0
2020-07-31 10:00:00,81.62,82.05,81.19,81.26,190459.0,65.7676,66.1141,65.4211,65.4775,190459.0
2020-07-31 10:30:00,81.27,81.4,81.05,81.28,166258.0,65.4856,65.5904,65.3083,65.4937,166258.0
2020-07-31 11:00:00,81.29,81.76,81.02,81.29,146309.0,65.5017,65.8804,65.2842,65.5017,146309.0
2020-07-31 11:30:00,81.31,81.32,80.46,80.71,147198.0,65.5178,65.5259,64.8329,65.0344,147198.0
2020-07-31 12:00:00,80.7,80.79,80.39,80.48,130856.0,65.0263,65.0988,64.7765,64.849,130856.0
2020-07-31 12:30:00,80.45,80.47,79.89,79.96,135786.0,64.8249,64.841,64.3736,64.43,135786.0
2020-07-31 13:00:00,79.95,80.3,79.95,80.27,103893.0,64.422,64.704,64.422,64.6798,103893.0
2020-07-31 13:30:00,80.27,80.31,80.0,80.08,89278.0,64.6798,64.7121,64.4623,64.5267,89278.0
2020-07-31 14:00:00,80.09,80.39,80.06,80.17,123238.0,64.5348,64.7765,64.5106,64.5993,123238.0
2020-07-31 14:30:00,80.15,80.18,79.94,80.04,128682.0,64.5831,64.6073,64.4139,64.4945,128682.0
2020-07-31 15:00:00,80.04,80.25,79.97,80.17,269525.0,64.4945,64.6637,64.4381,64.5993,269525.0
2020-07-31 15:30:00,80.17,81.14,80.07,81.06,812994.0,64.5993,65.3809,64.5187,65.3164,812994.0
2020-08-03 09:30:00,80.78,80.98,79.46,79.81,252013.0,65.0908,65.2519,64.0271,64.3092,252013.0
2020-08-03 10:00:00,79.82,80.49,79.78,80.3,163546.0,64.3172,64.8571,64.285,64.704,163546.0
2020-08-03 10:30:00,80.28,80.46,80.14,80.21,104918.0,64.6879,64.8329,64.5751,64.6315,104918.0
2020-08-03 11:00:00,80.21,80.49,80.14,80.16,117240.0,64.6315,64.8571,64.5751,64.5912,117240.0
2020-08-03 11:30:00,80.15,80.37,80.12,80.17,84522.0,64.5831,64.7604,64.559,64.5993,84522.0
2020-08-03 12:00:00,80.16,80.3,80.13,80.15,80033.0,64.5912,64.704,64.567,64.5831,80033.0
2020-08-03 12:30:00,80.15,80.17,79.89,80.1,94457.0,64.5831,64.5993,64.3736,64.5428,94457.0
2020-08-03 13:00:00,80.12,80.25,80.06,80.23,72798.0,64.559,64.6637,64.5106,64.6476,72798.0
2020-08-03 13:30:00,80.25,80.36,80.1,80.31,81953.0,64.6637,64.7523,64.5428,64.7121,81953.0
2020-08-03 14:00:00,80.3,80.46,80.22,80.26,67444.0,64.704,64.8329,64.6395,64.6718,67444.0
2020-08-03 14:30:00,80.26,80.4,80.23,80.29,69417.0,64.6718,64.7846,64.6476,64.6959,69417.0
2020-08-03 15:00:00,80.28,80.36,80.16,80.34,79234.0,64.6879,64.7523,64.5912,64.7362,79234.0
2020-08-03 15:30:00,80.34,80.41,80.22,80.35,237101.0,64.7362,64.7926,64.6395,64.7443,237101.0
2020-08-04 09:30:00,80.11,80.77,80.05,80.51,174728.0,64.5509,65.0827,64.5026,64.8732,174728.0
2020-08-04 10:00:00,80.52,80.56,80.17,80.54,104007.0,64.8813,64.9135,64.5993,64.8974,104007.0
2020-08-04 10:30:00,80.52,80.6,80.24,80.42,142323.0,64.8813,64.9457,64.6557,64.8007,142323.0
2020-08-04 11:00:00,80.42,80.69,80.23,80.61,151276.0,64.8007,65.0183,64.6476,64.9538,151276.0
2020-08-04 11:30:00,80.62,80.86,80.47,80.77,203853.0,64.9619,65.1552,64.841,65.0827,203853.0
2020-08-04 12:00:00,80.76,81.24,80.76,81.04,250364.0,65.0747,65.4614,65.0747,65.3003,250364.0
2020-08-04 12:30:00,81.05,81.06,80.74,80.81,163273.0,65.3083,65.3164,65.0585,65.1149,163273.0
2020-08-04 13:00:00,80.81,80.81,80.66,80.68,64352.0,65.1149,65.1149,64.9941,65.0102,64352.0
2020-08-04 13:30:00,80.69,80.71,80.41,80.45,103815.0,65.0183,65.0344,64.7926,64.8249,103815.0
2020-08-04 14:00:00,80.45,80.79,80.42,80.7,95710.0,64.8249,65.0988,64.8007,65.0263,95710.0
2020-08-04 14:30:00,80.69,80.83,80.61,80.78,131482.0,65.0183,65.1311,64.9538,65.0908,131482.0
2020-08-04 15:00:00,80.78,80.93,80.75,80.87,138623.0,65.0908,65.2116,65.0666,65.1633,138623.0
2020-08-04 15:30:00,80.86,80.99,80.71,80.88,406363.0,65.1552,65.26,65.0344,65.1714,406363.0
2020-08-05 09:30:00,81.0,81.0,80.45,80.46,114264.0,65.268,65.268,64.8249,64.8329,114264.0
2020-08-05 10:00:00,80.48,80.57,80.0,80.04,166444.0,64.849,64.9216,64.4623,64.4945,166444.0
2020-08-05 10:30:00,80.04,80.14,79.47,79.5,151956.0,64.4945,64.5751,64.0352,64.0594,151956.0
2020-08-05 11:00:00,79.51,79.6,79.17,79.49,178972.0,64.0674,64.14,63.7935,64.0513,178972.0
2020-08-05 11:30:00,79.49,79.49,78.96,78.98,130003.0,64.0513,64.0513,63.6243,63.6404,130003.0
2020-08-05 12:00:00,78.98,79.33,78.98,79.31,114991.0,63.6404,63.9224,63.6404,63.9063,114991.0
2020-08-05 12:30:00,79.31,79.52,79.29,79.44,93891.0,63.9063,64.0755,63.8902,64.011,93891.0
2020-08-05 13:00:00,79.46,79.56,79.38,79.47,88446.0,64.0271,64.1077,63.9627,64.0352,88446.0
2020-08-05 13:30:00,79.47,79.63,79.44,79.59,108683.0,64.0352,64.1641,64.011,64.1319,108683.0
2020-08-05 14:00:00,79.6,79.72,79.53,79.66,182854.0,64.14,64.2367,64.0836,64.1883,182854.0
2020-08-05 14:30:00,79.65,79.76,79.55,79.55,134042.0,64.1802,64.2689,64.0997,64.0997,134042.0
2020-08-05 15:00:00,79.54,79.76,79.54,79.75,134355.0,64.0916,64.2689,64.0916,64.2608,134355.0
2020-08-05 15:30:00,79.76,79.94,79.66,79.71,439585.0,64.2689,64.4139,64.1883,64.2286,439585.0
2020-08-06 09:30:00,79.36,79.57,78.95,79.09,208234.0,63.9466,64.1158,63.6162,63.729,208234.0
2020-08-06 10:00:00,79.08,79.88,79.06,79.69,153246.0,63.721,64.3656,63.7048,64.2125,153246.0
2020-08-06 10:30:00,79.67,79.78,79.42,79.49,116623.0,64.1964,64.285,63.9949,64.0513,116623.0
2020-08-06 11:00:00,79.5,79.51,79.09,79.18,171530.0,64.0594,64.0674,63.729,63.8015,171530.0
2020-08-06 11:30:00,79.17,79.21,78.97,79.07,111521.0,63.7935,63.8257,63.6323,63.7129,111521.0
2020-08-06 12:00:00,79.08,79.27,79.02,79.11,87299.0,63.721,63.8741,63.6726,63.7451,87299.0
2020-08-06 12:30:00,79.12,79.42,79.1,79.2,95576.0,63.7532,63.9949,63.7371,63.8176,95576.0
2020-08-06 13:00:00,79.21,79.29,79.1,79.23,95894.0,63.8257,63.8902,63.7371,63.8418,95894.0
2020-08-06 13:30:00,79.23,79.41,79.2,79.39,110229.0,63.8418,63.9869,63.8176,63.9707,110229.0
2020-08-06 14:00:00,79.39,79.43,79.29,79.39,65594.0,63.9707,64.003,63.8902,63.9707,65594.0
2020-08-06 14:30:00,79.4,79.69,79.39,79.65,75942.0,63.9788,64.2125,63.9707,64.1802,75942.0
2020-08-06 15:00:00,79.65,79.78,79.42,79.51,114376.0,64.1802,64.285,63.9949,64.0674,114376.0
2020-08-06 15:30:00,79.52,79.81,79.48,79.61,484455.0,64.0755,64.3092,64.0433,64.148,484455.0
2020-08-07 09:30:00,79.21,79.97,79.18,79.71,267321.0,63.8257,64.4381,63.8015,64.2286,267321.0
2020-08-07 10:00:00,79.69,79.95,79.69,79.85,122935.0,64.2125,64.422,64.2125,64.3414,122935.0
2020-08-07 10:30:00,79.84,80.29,79.84,80.18,187136.0,64.3333,64.6959,64.3333,64.6073,187136.0
2020-08-07 11:00:00,80.2,80.58,80.17,80.37,186806.0,64.6234,64.9296,64.5993,64.7604,186806.0
2020-08-07 11:30:00,80.39,80.69,80.35,80.68,181165.0,64.7765,65.0183,64.7443,65.0102,181165.0
2020-08-07 12:00:00,80.71,80.78,80.54,80.67,253283.0,65.0344,65.0908,64.8974,65.0021,253283.0
2020-08-07 12:30:00,80.69,81.03,80.62,80.95,115801.0,65.0183,65.2922,64.9619,65.2278,115801.0
2020-08-07 13:00:00,80.95,81.06,80.83,81.02,118135.0,65.2278,65.3164,65.1311,65.2842,118135.0
2020-08-07 13:30:00,81.03,81.1,80.76,80.78,83154.0,65.2922,65.3486,65.0747,65.0908,83154.0
2020-08-07 14:00:00,80.81,80.87,80.42,80.63,119402.0,65.1149,65.1633,64.8007,64.9699,119402.0
2020-08-07 14:30:00,80.62,80.78,80.6,80.67,114173.0,64.9619,65.0908,64.9457,65.0021,114173.0
2020-08-07 15:00:00,80.67,80.78,80.47,80.51,248803.0,65.0021,65.0908,64.841,64.8732,248803.0
2020-08-07 15:30:00,80.51,80.79,80.49,80.64,546874.0,64.8732,65.0988,64.8571,64.978,546874.0
2020-08-10 09:30:00,80.61,80.92,80.12,80.54,174079.0,64.9538,65.2036,64.559,64.8974,174079.0
2020-08-10 10:00:00,80.55,80.88,80.45,80.87,258687.0,64.9054,65.1714,64.8249,65.1633,258687.0
2020-08-10 10:30:00,80.86,80.89,80.31,80.43,132574.0,65.1552,65.1794,64.7121,64.8088,132574.0
2020-08-10 11:00:00,80.44,80.76,80.44,80.69,98669.0,64.8168,65.0747,64.8168,65.0183,98669.0
2020-08-10 11:30:00,80.69,80.8,80.6,80.72,115052.0,65.0183,65.1069,64.9457,65.0424,115052.0
2020-08-10 12:00:00,80.72,80.73,80.27,80.35,62965.0,65.0424,65.0505,64.6798,64.7443,62965.0
2020-08-10 12:30:00,80.33,80.39,79.97,80.02,149122.0,64.7282,64.7765,64.4381,64.4784,149122.0
2020-08-10 13:00:00,80.01,80.17,79.89,80.07,92517.0,64.4703,64.5993,64.3736,64.5187,92517.0
2020-08-10 13:30:00,80.06,80.39,80.02,80.34,84743.0,64.5106,64.7765,64.4784,64.7362,84743.0
2020-08-10 14:00:00,80.33,80.44,80.18,80.2,125133.0,64.7282,64.8168,64.6073,64.6234,125133.0
2020-08-10 14:30:00,80.19,80.23,80.08,80.13,152916.0,64.6154,64.6476,64.5267,64.567,152916.0
2020-08-10 15:00:00,80.13,80.17,79.94,80.12,214847.0,64.567,64.5993,64.4139,64.559,214847.0
2020-08-10 15:30:00,80.12,80.19,79.9,80.15,550475.0,64.559,64.6154,64.3817,64.5831,550475.0
2020-08-11 09:30:00,80.33,80.52,79.44,79.44,327185.0,64.7282,64.8813,64.011,64.011,327185.0
2020-08-11 10:00:00,79.45,79.51,79.09,79.35,221536.0,64.0191,64.0674,63.729,63.9385,221536.0
2020-08-11 10:30:00,79.34,79.36,78.42,78.81,290828.0,63.9305,63.9466,63.1891,63.5034,290828.0
2020-08-11 11:00:00,78.82,79.17,78.61,79.13,132076.0,63.5115,63.7935,63.3422,63.7612,132076.0
2020-08-11 11:30:00,79.14,79.18,78.78,78.82,146417.0,63.7693,63.8015,63.4792,63.5115,146417.0
2020-08-11 12:00:00,78.85,78.87,78.62,78.77,94865.0,63.5356,63.5517,63.3503,63.4712,94865.0
2020-08-11 12:30:00,78.77,78.98,78.69,78.79,136938.0,63.4712,63.6404,63.4067,63.4873,136938.0
2020-08-11 13:00:00,78.8,78.96,78.77,78.78,126000.0,63.4953,63.6243,63.4712,63.4792,126000.0
2020-08-11 13:30:00,78.78,78.9,78.69,78.74,168861.0,63.4792,63.5759,63.4067,63.447,168861.0
2020-08-11 14:00:00,78.75,79.03,78.73,78.95,121376.0,63.455,63.6807,63.4389,63.6162,121376.0
2020-08-11 14:30:00,78.96,79.02,78.72,78.9,125460.0,63.6243,63.6726,63.4309,63.5759,125460.0
2020-08-11 15:00:00,78.9,79.04,78.67,78.83,224050.0,63.5759,63.6887,63.3906,63.5195,224050.0
2020-08-11 15:30:00,78.82,78.9,78.49,78.57,748180.0,63.5115,63.5759,63.2455,63.31,748180.0
2020-08-12 09:30:00,78.8,79.24,78.66,79.18,254913.0,63.4953,63.8499,63.3825,63.8015,254913.0
2020-08-12 10:00:00,79.19,79.27,78.89,79.03,220335.0,63.8096,63.8741,63.5679,63.6807,220335.0
2020-08-12 10:30:00,79.04,79.45,79.03,79.34,175660.0,63.6887,64.0191,63.6807,63.9305,175660.0
2020-08-12 11:00:00,79.33,79.65,79.24,79.55,176068.0,63.9224,64.1802,63.8499,64.0997,176068.0
2020-08-12 11:30:00,79.57,79.82,79.54,79.62,104098.0,64.1158,64.3172,64.0916,64.1561,104098.0
2020-08-12 12:00:00,79.64,79.92,79.63,79.92,111484.0,64.1722,64.3978,64.1641,64.3978,111484.0
2020-08-12 12:30:00,79.92,80.08,79.8,79.9,280269.0,64.3978,64.5267,64.3011,64.3817,280269.0
2020-08-12 13:00:00,79.91,80.18,79.85,79.88,130672.0,64.3897,64.6073,64.3414,64.3656,130672.0
2020-08-12 13:30:00,79.89,80.28,79.88,80.28,81255.0,64.3736,64.6879,64.3656,64.6879,81255.0
2020-08-12 14:00:00,80.27,80.45,80.22,80.38,140210.0,64.6798,64.8249,64.6395,64.7685,140210.0
2020-08-12 14:30:00,80.41,80.51,80.32,80.34,113102.0,64.7926,64.8732,64.7201,64.7362,113102.0
2020-08-12 15:00:00,80.34,80.34,80.03,80.13,249188.0,64.7362,64.7362,64.4864,64.567,249188.0
2020-08-12 15:30:00,80.13,80.15,79.52,79.59,688818.0,64.567,64.5831,64.0755,64.1319,688818.0
2020-08-13 09:30:00,79.05,79.58,78.79,79.28,221653.0,63.6968,64.1238,63.4873,63.8821,221653.0
2020-08-13 10:00:00,79.27,79.38,78.97,79.16,135839.0,63.8741,63.9627,63.6323,63.7854,135839.0
2020-08-13 10:30:00,79.19,79.38,79.12,79.31,88477.0,63.8096,63.9627,63.7532,63.9063,88477.0
2020-08-13 11:00:00,79.31,79.39,79.12,79.22,100049.0,63.9063,63.9707,63.7532,63.8338,100049.0
2020-08-13 11:30:00,79.21,79.26,79.07,79.14,102483.0,63.8257,63.866,63.7129,63.7693,102483.0
2020-08-13 12:00:00,79.12,79.2,78.88,78.92,85713.0,63.7532,63.8176,63.5598,63.592,85713.0
2020-08-13 12:30:00,78.92,79.24,78.82,79.23,101231.0,63.592,63.8499,63.5115,63.8418,101231.0
2020-08-13 13:00:00,79.23,79.45,79.06,79.4,87544.0,63.8418,64.0191,63.7048,63.9788,87544.0
2020-08-13 13:30:00,79.39,79.43,79.27,79.34,82576.0,63.9707,64.003,63.8741,63.9305,82576.0
2020-08-13 14:00:00,79.35,79.45,79.15,79.21,91308.0,63.9385,64.0191,63.7774,63.8257,91308.0
2020-08-13 14:30:00,79.19,79.24,79.02,79.09,107344.0,63.8096,63.8499,63.6726,63.729,107344.0
2020-08-13 15:00:00,79.11,79.26,79.04,79.23,120200.0,63.7451,63.866,63.6887,63.8418,120200.0
2020-08-13 15:30:00,79.24,79.53,79.11,79.32,543722.0,63.8499,64.0836,63.7451,63.9143,543722.0
2020-08-14 09:30:00,79.29,79.45,78.62,79.39,140726.0,63.8902,64.0191,63.3503,63.9707,140726.0
2020-08-14 10:00:00,79.39,79.47,79.07,79.19,57000.0,63.9707,64.0352,63.7129,63.8096,57000.0
2020-08-14 10:30:00,79.2,79.43,79.15,79.22,54578.0,63.8176,64.003,63.7774,63.8338,54578.0
2020-08-14 11:00:00,79.25,79.26,78.98,79.02,63308.0,63.8579,63.866,63.6404,63.6726,63308.0
2020-08-14 11:30:00,79.04,79.15,79.0,79.09,74461.0,63.6887,63.7774,63.6565,63.729,74461.0
2020-08-14 12:00:00,79.09,79.1,78.85,78.89,52847.0,63.729,63.7371,63.5356,63.5679,52847.0
2020-08-14 12:30:00,78.9,79.01,78.77,78.91,161575.0,63.5759,63.6645,63.4712,63.584,161575.0
2020-08-14 13:00:00,78.9,79.16,78.89,79.02,63605.0,63.5759,63.7854,63.5679,63.6726,63605.0
2020-08-14 13:30:00,79.03,79.31,79.03,79.17,67910.0,63.6807,63.9063,63.6807,63.7935,67910.0
2020-08-14 14:00:00,79.16,79.2,79.05,79.07,91873.0,63.7854,63.8176,63.6968,63.7129,91873.0
2020-08-14 14:30:00,79.07,79.09,78.87,78.92,73276.0,63.7129,63.729,63.5517,63.592,73276.0
2020-08-14 15:00:00,78.91,78.97,78.68,78.78,138239.0,63.584,63.6323,63.3986,63.4792,138239.0
2020-08-14 15:30:00,78.77,78.9,78.67,78.85,317658.0,63.4712,63.5759,63.3906,63.5356,317658.0
2020-08-17 09:30:00,78.51,78.67,78.1,78.66,222040.0,63.2617,63.3906,62.9313,63.3825,222040.0
2020-08-17 10:00:00,78.67,79.06,78.53,79.03,175231.0,63.3906,63.7048,63.2778,63.6807,175231.0
2020-08-17 10:30:00,79.03,79.3,78.9,79.08,154196.0,63.6807,63.8982,63.5759,63.721,154196.0
2020-08-17 11:00:00,79.1,79.21,78.83,79.16,78113.0,63.7371,63.8257,63.5195,63.7854,78113.0
2020-08-17 11:30:00,79.15,79.15,78.88,78.98,50204.0,63.7774,63.7774,63.5598,63.6404,50204.0
2020-08-17 12:00:00,78.99,79.02,78.72,78.75,54699.0,63.6484,63.6726,63.4309,63.455,54699.0
2020-08-17 12:30:00,78.8,79.05,78.75,78.89,79853.0,63.4953,63.6968,63.455,63.5679,79853.0
2020-08-17 13:00:00,78.89,78.9,78.68,78.7,56969.0,63.5679,63.5759,63.3986,63.4148,56969.0
2020-08-17 13:30:00,78.72,79.0,78.71,78.85,58903.0,63.4309,63.6565,63.4228,63.5356,58903.0
2020-08-17 14:00:00,78.86,78.91,78.76,78.8,85355.0,63.5437,63.584,63.4631,63.4953,85355.0
2020-08-17 14:30:00,78.8,78.86,78.67,78.69,93988.0,63.4953,63.5437,63.3906,63.4067,93988.0
2020-08-17 15:00:00,78.69,78.9,78.68,78.89,174063.0,63.4067,63.5759,63.3986,63.5679,174063.0
2020-08-17 15:30:00,78.9,79.01,78.66,78.68,374047.0,63.5759,63.6645,63.3825,63.3986,374047.0
2020-08-18 09:30:00,78.68,79.01,78.47,78.83,130501.0,63.3986,63.6645,63.2294,63.5195,130501.0
2020-08-18 10:00:00,78.83,78.83,78.33,78.64,115141.0,63.5195,63.5195,63.1166,63.3664,115141.0
2020-08-18 10:30:00,78.61,78.67,78.12,78.18,161286.0,63.3422,63.3906,62.9474,62.9958,161286.0
2020-08-18 11:00:00,78.18,78.21,77.78,78.07,161621.0,62.9958,63.0199,62.6734,62.9071,161621.0
2020-08-18 11:30:00,78.07,78.29,78.02,78.24,95432.0,62.9071,63.0844,62.8668,63.0441,95432.0
2020-08-18 12:00:00,78.26,78.31,78.01,78.21,108210.0,63.0602,63.1005,62.8588,63.0199,108210.0
2020-08-18 12:30:00,78.22,78.41,78.19,78.29,224588.0,63.028,63.1811,63.0038,63.0844,224588.0
2020-08-18 13:00:00,78.3,78.37,78.09,78.33,221259.0,63.0924,63.1488,62.9232,63.1166,221259.0
2020-08-18 13:30:00,78.34,78.5,78.25,78.48,116223.0,63.1247,63.2536,63.0522,63.2375,116223.0
2020-08-18 14:00:00,78.48,78.63,78.47,78.58,149275.0,63.2375,63.3584,63.2294,63.3181,149275.0
2020-08-18 14:30:00,78.58,78.75,78.54,78.75,107375.0,63.3181,63.455,63.2858,63.455,107375.0
2020-08-18 15:00:00,78.76,78.76,78.37,78.48,216399.0,63.4631,63.4631,63.1488,63.2375,216399.0
2020-08-18 15:30:00,78.48,78.5,78.11,78.19,527866.0,63.2375,63.2536,62.9393,63.0038,527866.0
2020-08-19 09:30:00,78.35,78.35,77.88,78.05,153330.0,63.1327,63.1327,62.754,62.891,153330.0
2020-08-19 10:00:00,78.05,78.29,77.96,78.09,158628.0,62.891,63.0844,62.8185,62.9232,158628.0
2020-08-19 10:30:00,78.09,78.09,77.83,77.89,102837.0,62.9232,62.9232,62.7137,62.7621,102837.0
2020-08-19 11:00:00,77.88,78.15,77.87,77.99,120704.0,62.754,62.9716,62.746,62.8427,120704.0
2020-08-19 11:30:00,77.99,78.33,77.93,78.16,85032.0,62.8427,63.1166,62.7943,62.9796,85032.0
2020-08-19 12:00:00,78.16,78.22,78.04,78.2,52859.0,62.9796,63.028,62.8829,63.0119,52859.0
2020-08-19 12:30:00,78.21,78.42,78.2,78.25,79928.0,63.0199,63.1891,63.0119,63.0522,79928.0
2020-08-19 13:00:00,78.23,78.48,78.12,78.15,100468.0,63.036,63.2375,62.9474,62.9716,100468.0
2020-08-19 13:30:00,78.15,78.23,78.11,78.14,94605.0,62.9716,63.036,62.9393,62.9635,94605.0
2020-08-19 14:00:00,78.15,78.35,78.05,78.24,97826.0,62.9716,63.1327,62.891,63.0441,97826.0
2020-08-19 14:30:00,78.25,78.26,78.03,78.22,114369.0,63.0522,63.0602,62.8749,63.028,114369.0
2020-08-19 15:00:00,78.22,78.29,78.04,78.08,128444.0,63.028,63.0844,62.8829,62.9152,128444.0
2020-08-19 15:30:00,78.09,78.15,77.78,77.94,370556.0,62.9232,62.9716,62.6734,62.8024,370556.0
2020-08-20 09:30:00,77.62,78.29,77.51,77.91,152639.0,62.5445,63.0844,62.4559,62.7782,152639.0
2020-08-20 10:00:00,77.94,78.11,77.77,77.96,108215.0,62.8024,62.9393,62.6654,62.8185,108215.0
2020-08-20 10:30:00,77.96,78.0,77.78,77.95,68122.0,62.8185,62.8507,62.6734,62.8104,68122.0
2020-08-20 11:00:00,77.94,78.15,77.89,77.94,75576.0,62.8024,62.9716,62.7621,62.8024,75576.0
2020-08-20 11:30:00,77.92,78.03,77.92,77.96,66993.0,62.7862,62.8749,62.7862,62.8185,66993.0
2020-08-20 12:00:00,77.94,78.21,77.85,78.18,232493.0,62.8024,63.0199,62.7298,62.9958,232493.0
2020-08-20 12:30:00,78.19,78.19,77.79,77.85,92536.0,63.0038,63.0038,62.6815,62.7298,92536.0
2020-08-20 13:00:00,77.85,77.88,77.62,77.64,85219.0,62.7298,62.754,62.5445,62.5606,85219.0
2020-08-20 13:30:00,77.63,77.88,77.54,77.83,76040.0,62.5526,62.754,62.4801,62.7137,76040.0
2020-08-20 14:00:00,77.82,77.84,77.69,77.8,73135.0,62.7057,62.7218,62.6009,62.6896,73135.0
2020-08-20 14:30:00,77.8,77.9,77.77,77.89,84473.0,62.6896,62.7701,62.6654,62.7621,84473.0
2020-08-20 15:00:00,77.88,77.94,77.64,77.73,121179.0,62.754,62.8024,62.5606,62.6332,121179.0
2020-08-20 15:30:00,77.73,77.87,77.65,77.7,285497.0,62.6332,62.746,62.5687,62.609,285497.0
2020-08-21 09:30:00,77.79,78.04,77.37,77.85,306721.0,62.6815,62.8829,62.3431,62.7298,306721.0
2020-08-21 10:00:00,77.87,78.2,77.51,77.77,195724.0,62.746,63.0119,62.4559,62.6654,195724.0
2020-08-21 10:30:00,77.77,77.94,77.73,77.75,141749.0,62.6654,62.8024,62.6332,62.6493,141749.0
2020-08-21 11:00:00,77.75,78.09,77.7,77.81,103873.0,62.6493,62.9232,62.609,62.6976,103873.0
2020-08-21 11:30:00,77.81,78.2,77.8,78.0,120335.0,62.6976,63.0119,62.6896,62.8507,120335.0
2020-08-21 12:00:00,78.01,78.23,77.96,78.18,114009.0,62.8588,63.036,62.8185,62.9958,114009.0
2020-08-21 12:30:00,78.19,78.24,78.02,78.14,158311.0,63.0038,63.0441,62.8668,62.9635,158311.0
2020-08-21 13:00:00,78.15,78.28,78.12,78.17,318436.0,62.9716,63.0763,62.9474,62.9877,318436.0
2020-08-21 13:30:00,78.17,78.52,78.15,78.47,91871.0,62.9877,63.2697,62.9716,63.2294,91871.0
2020-08-21 14:00:00,78.47,78.5,78.31,78.5,73937.0,63.2294,63.2536,63.1005,63.2536,73937.0
2020-08-21 14:30:00,78.5,78.62,78.5,78.6,113172.0,63.2536,63.3503,63.2536,63.3342,113172.0
2020-08-21 15:00:00,78.59,78.82,78.56,78.71,154330.0,63.3261,63.5115,63.3019,63.4228,154330.0
2020-08-21 15:30:00,78.71,78.78,78.55,78.64,524023.0,63.4228,63.4792,63.2939,63.3664,524023.0
2020-08-24 09:30:00,78.7,78.91,78.42,78.47,264779.0,63.4148,63.584,63.1891,63.2294,264779.0
2020-08-24 10:00:00,78.47,78.6,78.1,78.41,127584.0,63.2294,63.3342,62.9313,63.1811,127584.0
2020-08-24 10:30:00,78.42,78.67,78.23,78.57,91312.0,63.1891,63.3906,63.036,63.31,91312.0
2020-08-24 11:00:00,78.58,78.77,78.45,78.71,94093.0,63.3181,63.4712,63.2133,63.4228,94093.0
2020-08-24 11:30:00,78.72,78.8,78.36,78.44,63183.0,63.4309,63.4953,63.1408,63.2053,63183.0
2020-08-24 12:00:00,78.42,78.64,78.4,78.64,46334.0,63.1891,63.3664,63.173,63.3664,46334.0
2020-08-24 12:30:00,78.68,78.9,78.61,78.83,93030.0,63.3986,63.5759,63.3422,63.5195,93030.0
2020-08-24 13:00:00,78.84,78.91,78.73,78.84,62875.0,63.5276,63.584,63.4389,63.5276,62875.0
2020-08-24 13:30:00,78.86,79.03,78.86,78.99,52666.0,63.5437,63.6807,63.5437,63.6484,52666.0
2020-08-24 14:00:00,79.02,79.07,78.94,79.02,50412.0,63.6726,63.7129,63.6081,63.6726,50412.0
2020-08-24 14:30:00,79.02,79.11,78.9,78.97,72147.0,63.6726,63.7451,63.5759,63.6323,72147.0
2020-08-24 15:00:00,78.96,79.04,78.88,78.95,105611.0,63.6243,63.6887,63.5598,63.6162,105611.0
2020-08-24 15:30:00,78.95,79.15,78.92,79.11,293158.0,63.6162,63.7774,63.592,63.7451,293158.0
2020-08-25 09:30:00,79.25,79.25,78.46,78.46,154807.0,63.8579,63.8579,63.2214,63.2214,154807.0
2020-08-25 10:00:00,78.45,78.63,78.34,78.56,92653.0,63.2133,63.3584,63.1247,63.3019,92653.0
2020-08-25 10:30:00,78.56,78.69,78.39,78.39,64790.0,63.3019,63.4067,63.165,63.165,64790.0
2020-08-25 11:00:00,78.38,78.53,78.17,78.52,123411.0,63.1569,63.2778,62.9877,63.2697,123411.0
2020-08-25 11:30:00,78.54,78.77,78.49,78.76,183810.0,63.2858,63.4712,63.2455,63.4631,183810.0
2020-08-25 12:00:00,78.75,78.8,78.69,78.72,75724.0,63.455,63.4953,63.4067,63.4309,75724.0
2020-08-25 12:30:00,78.72,78.81,78.62,78.73,87751.0,63.4309,63.5034,63.3503,63.4389,87751.0
2020-08-25 13:00:00,78.74,78.8,78.59,78.6,75369.0,63.447,63.4953,63.3261,63.3342,75369.0
2020-08-25 13:30:00,78.61,78.7,78.54,78.58,63647.0,63.3422,63.4148,63.2858,63.3181,63647.0
2020-08-25 14:00:00,78.57,78.68,78.53,78.63,76588.0,63.31,63.3986,63.2778,63.3584,76588.0
2020-08-25 14:30:00,78.63,78.83,78.6,78.78,88394.0,63.3584,63.5195,63.3342,63.4792,88394.0
2020-08-25 15:00:00,78.77,78.79,78.69,78.76,155231.0,63.4712,63.4873,63.4067,63.4631,155231.0
2020-08-25 15:30:00,78.76,78.84,78.49,78.51,379647.0,63.4631,63.5276,63.2455,63.2617,379647.0
2020-08-26 09:30:00,78.09,78.46,77.59,78.4,194384.0,62.9232,63.2214,62.5203,63.173,194384.0
2020-08-26 10:00:00,78.38,78.38,78.0,78.3,79099.0,63.1569,63.1569,62.8507,63.0924,79099.0
2020-08-26 10:30:00,78.29,78.51,78.09,78.23,144566.0,63.0844,63.2617,62.9232,63.036,144566.0
2020-08-26 11:00:00,78.23,78.4,78.01,78.05,136260.0,63.036,63.173,62.8588,62.891,136260.0
2020-08-26 11:30:00,78.05,78.25,77.89,78.07,96750.0,62.891,63.0522,62.7621,62.9071,96750.0
2020-08-26 12:00:00,78.07,78.31,78.06,78.26,78060.0,62.9071,63.1005,62.8991,63.0602,78060.0
2020-08-26 12:30:00,78.26,78.41,78.1,78.22,140225.0,63.0602,63.1811,62.9313,63.028,140225.0
2020-08-26 13:00:00,78.23,78.3,78.17,78.21,56476.0,63.036,63.0924,62.9877,63.0199,56476.0
2020-08-26 13:30:00,78.21,78.28,78.09,78.12,59618.0,63.0199,63.0763,62.9232,62.9474,59618.0
2020-08-26 14:00:00,78.11,78.27,78.09,78.21,115677.0,62.9393,63.0683,62.9232,63.0199,115677.0
2020-08-26 14:30:00,78.21,78.35,78.16,78.22,235272.0,63.0199,63.1327,62.9796,63.028,235272.0
2020-08-26 15:00:00,78.21,78.3,78.15,78.24,108203.0,63.0199,63.0924,62.9716,63.0441,108203.0
2020-08-26 15:30:00,78.24,78.32,78.06,78.09,428912.0,63.0441,63.1086,62.8991,62.9232,428912.0
2020-08-27 09:30:00,78.42,78.91,78.08,78.65,247105.0,63.1891,63.584,62.9152,63.3745,247105.0
2020-08-27 10:00:00,78.64,78.85,78.3,78.57,166448.0,63.3664,63.5356,63.0924,63.31,166448.0
2020-08-27 10:30:00,78.58,78.65,78.13,78.13,142779.0,63.3181,63.3745,62.9555,62.9555,142779.0
2020-08-27 11:00:00,78.12,78.3,78.03,78.09,172669.0,62.9474,63.0924,62.8749,62.9232,172669.0
2020-08-27 11:30:00,78.08,78.24,78.0,78.21,122006.0,62.9152,63.0441,62.8507,63.0199,122006.0
2020-08-27 12:00:00,78.21,78.21,77.9,77.92,151636.0,63.0199,63.0199,62.7701,62.7862,151636.0
2020-08-27 12:30:00,77.92,78.04,77.86,77.97,126819.0,62.7862,62.8829,62.7379,62.8265,126819.0
2020-08-27 13:00:00,77.99,78.13,77.91,78.05,111103.0,62.8427,62.9555,62.7782,62.891,111103.0
2020-08-27 13:30:00,78.06,78.13,77.95,78.1,140266.0,62.8991,62.9555,62.8104,62.9313,140266.0
2020-08-27 14:00:00,78.11,78.21,77.98,78.04,182670.0,62.9393,63.0199,62.8346,62.8829,182670.0
2020-08-27 14:30:00,78.05,78.11,77.96,78.03,163893.0,62.891,62.9393,62.8185,62.8749,163893.0
2020-08-27 15:00:00,78.03,78.16,78.03,78.11,185104.0,62.8749,62.9796,62.8749,62.9393,185104.0
2020-08-27 15:30:00,78.12,78.2,77.91,78.0,417335.0,62.9474,63.0119,62.7782,62.8507,417335.0
2020-08-28 09:30:00,78.0,78.06,77.44,77.48,265696.0,62.8507,62.8991,62.3995,62.4317,265696.0
2020-08-28 10:00:00,77.47,77.72,77.36,77.66,146497.0,62.4236,62.6251,62.335,62.5767,146497.0
2020-08-28 10:30:00,77.66,78.01,77.6,77.89,98375.0,62.5767,62.8588,62.5284,62.7621,98375.0
2020-08-28 11:00:00,77.91,77.92,77.62,77.65,150380.0,62.7782,62.7862,62.5445,62.5687,150380.0
2020-08-28 11:30:00,77.64,77.64,77.48,77.61,159938.0,62.5606,62.5606,62.4317,62.5365,159938.0
2020-08-28 12:00:00,77.6,77.68,77.55,77.67,94544.0,62.5284,62.5929,62.4881,62.5848,94544.0
2020-08-28 12:30:00,77.66,77.76,77.64,77.71,79238.0,62.5767,62.6573,62.5606,62.617,79238.0
2020-08-28 13:00:00,77.7,77.87,77.62,77.72,126548.0,62.609,62.746,62.5445,62.6251,126548.0
2020-08-28 13:30:00,77.72,77.78,77.62,77.64,66061.0,62.6251,62.6734,62.5445,62.5606,66061.0
2020-08-28 14:00:00,77.63,77.85,77.62,77.84,142675.0,62.5526,62.7298,62.5445,62.7218,142675.0
2020-08-28 14:30:00,77.84,78.01,77.79,78.0,114135.0,62.7218,62.8588,62.6815,62.8507,114135.0
2020-08-28 15:00:00,78.01,78.17,77.91,78.11,174866.0,62.8588,62.9877,62.7782,62.9393,174866.0
2020-08-28 15:30:00,78.11,78.16,77.93,78.02,392683.0,62.9393,62.9796,62.7943,62.8668,392683.0
2020-08-31 09:30:00,78.0,78.81,77.85,78.63,332107.0,62.8507,63.5034,62.7298,63.3584,332107.0
2020-08-31 10:00:00,78.63,79.0,78.59,78.89,212325.0,63.3584,63.6565,63.3261,63.5679,212325.0
2020-08-31 10:30:00,78.9,78.97,78.49,78.5,168667.0,63.5759,63.6323,63.2455,63.2536,168667.0
2020-08-31 11:00:00,78.49,78.72,78.35,78.4,184581.0,63.2455,63.4309,63.1327,63.173,184581.0
2020-08-31 11:30:00,78.39,78.65,78.35,78.46,169935.0,63.165,63.3745,63.1327,63.2214,169935.0
2020-08-31 12:00:00,78.46,78.55,78.3,78.3,187873.0,63.2214,63.2939,63.0924,63.0924,187873.0
2020-08-31 12:30:00,78.3,78.54,78.28,78.48,113865.0,63.0924,63.2858,63.0763,63.2375,113865.0
2020-08-31 13:00:00,78.49,78.59,78.4,78.41,102770.0,63.2455,63.3261,63.173,63.1811,102770.0
2020-08-31 13:30:00,78.41,78.43,78.06,78.18,215238.0,63.1811,63.1972,62.8991,62.9958,215238.0
2020-08-31 14:00:00,78.18,78.38,78.17,78.31,157107.0,62.9958,63.1569,62.9877,63.1005,157107.0
2020-08-31 14:30:00,78.3,78.61,78.3,78.52,112409.0,63.0924,63.3422,63.0924,63.2697,112409.0
2020-08-31 15:00:00,78.52,78.57,78.42,78.5,147863.0,63.2697,63.31,63.1891,63.2536,147863.0
2020-08-31 15:30:00,78.5,78.72,78.39,78.39,483206.0,63.2536,63.4309,63.165,63.165,483206.0
2020-09-01 09:30:00,77.67,78.34,77.6,77.82,350946.0,62.5848,63.1247,62.5284,62.7057,350946.0
2020-09-01 10:00:00,77.82,78.01,77.47,77.55,218308.0,62.7057,62.8588,62.4236,62.4881,218308.0
2020-09-01 10:30:00,77.57,77.92,77.51,77.67,186698.0,62.5042,62.7862,62.4559,62.5848,186698.0
2020-09-01 11:00:00,77.65,77.74,77.51,77.64,197351.0,62.5687,62.6412,62.4559,62.5606,197351.0
2020-09-01 11:30:00,77.67,77.85,77.64,77.71,118745.0,62.5848,62.7298,62.5606,62.617,118745.0
2020-09-01 12:00:00,77.71,77.94,77.7,77.91,67800.0,62.617,62.8024,62.609,62.7782,67800.0
2020-09-01 12:30:00,77.89,77.91,77.79,77.91,60308.0,62.7621,62.7782,62.6815,62.7782,60308.0
2020-09-01 13:00:00,77.91,77.91,77.76,77.79,77749.0,62.7782,62.7782,62.6573,62.6815,77749.0
2020-09-01 13:30:00,77.79,77.91,77.77,77.86,79439.0,62.6815,62.7782,62.6654,62.7379,79439.0
2020-09-01 14:00:00,77.87,77.98,77.79,77.96,85422.0,62.746,62.8346,62.6815,62.8185,85422.0
2020-09-01 14:30:00,77.95,78.01,77.76,77.77,157619.0,62.8104,62.8588,62.6573,62.6654,157619.0
2020-09-01 15:00:00,77.77,77.82,77.69,77.78,265478.0,62.6654,62.7057,62.6009,62.6734,265478.0
2020-09-01 15:30:00,77.78,77.89,77.77,77.84,422976.0,62.6734,62.7621,62.6654,62.7218,422976.0
2020-09-02 09:30:00,78.03,79.24,77.99,79.11,258420.0,62.8749,63.8499,62.8427,63.7451,258420.0
2020-09-02 10:00:00,79.1,79.37,78.89,79.09,204460.0,63.7371,63.9546,63.5679,63.729,204460.0
2020-09-02 10:30:00,79.1,79.49,79.0,79.47,207843.0,63.7371,64.0513,63.6565,64.0352,207843.0
2020-09-02 11:00:00,79.48,79.94,79.29,79.83,129977.0,64.0433,64.4139,63.8902,64.3253,129977.0
2020-09-02 11:30:00,79.84,80.18,79.65,80.07,161476.0,64.3333,64.6073,64.1802,64.5187,161476.0
2020-09-02 12:00:00,80.07,80.11,79.79,79.97,108490.0,64.5187,64.5509,64.2931,64.4381,108490.0
2020-09-02 12:30:00,79.95,80.2,79.93,80.08,88557.0,64.422,64.6234,64.4059,64.5267,88557.0
2020-09-02 13:00:00,80.09,80.1,79.84,79.86,113825.0,64.5348,64.5428,64.3333,64.3495,113825.0
2020-09-02 13:30:00,79.85,79.95,79.75,79.82,155666.0,64.3414,64.422,64.2608,64.3172,155666.0
2020-09-02 14:00:00,79.82,79.95,79.75,79.9,132755.0,64.3172,64.422,64.2608,64.3817,132755.0
2020-09-02 14:30:00,79.91,80.01,79.82,79.93,125559.0,64.3897,64.4703,64.3172,64.4059,125559.0
2020-09-02 15:00:00,79.9,80.03,79.74,80.0,182668.0,64.3817,64.4864,64.2528,64.4623,182668.0
2020-09-02 15:30:00,80.0,80.05,79.6,79.62,700959.0,64.4623,64.5026,64.14,64.1561,700959.0
2020-09-03 09:30:00,78.84,79.57,78.81,79.4,409620.0,64.2836,64.8788,64.2591,64.7402,409620.0
2020-09-03 10:00:00,79.39,79.6,79.32,79.56,192452.0,64.732,64.9032,64.6749,64.8706,192452.0
2020-09-03 10:30:00,79.56,79.75,79.27,79.53,219618.0,64.8706,65.0255,64.6342,64.8462,219618.0
2020-09-03 11:00:00,79.53,79.6,78.85,79.17,395562.0,64.8462,64.9032,64.2917,64.5526,395562.0
2020-09-03 11:30:00,79.14,79.41,79.01,79.16,151800.0,64.5282,64.7483,64.4222,64.5445,151800.0
2020-09-03 12:00:00,79.17,79.34,78.95,79.0,131712.0,64.5526,64.6912,64.3732,64.414,131712.0
2020-09-03 12:30:00,78.99,79.05,78.61,78.62,118310.0,64.4059,64.4548,64.096,64.1042,118310.0
2020-09-03 13:00:00,78.63,78.73,78.36,78.63,139383.0,64.1123,64.1939,63.8922,64.1123,139383.0
2020-09-03 13:30:00,78.62,78.73,78.36,78.7,113577.0,64.1042,64.1939,63.8922,64.1694,113577.0
2020-09-03 14:00:00,78.7,78.88,78.55,78.86,159374.0,64.1694,64.3162,64.0471,64.2999,159374.0
2020-09-03 14:30:00,78.85,79.09,78.62,78.74,214116.0,64.2917,64.4874,64.1042,64.202,214116.0
2020-09-03 15:00:00,78.74,78.86,78.58,78.66,261326.0,64.202,64.2999,64.0716,64.1368,261326.0
2020-09-03 15:30:00,78.66,79.16,78.42,78.99,537310.0,64.1368,64.5445,63.9411,64.4059,537310.0
2020-09-04 09:30:00,79.16,79.39,78.79,79.28,270063.0,64.5445,64.732,64.2428,64.6423,270063.0
2020-09-04 10:00:00,79.28,79.36,78.84,78.84,179448.0,64.6423,64.7076,64.2836,64.2836,179448.0
2020-09-04 10:30:00,78.87,79.13,78.65,78.83,165146.0,64.308,64.52,64.1286,64.2754,165146.0
2020-09-04 11:00:00,78.83,79.06,78.09,78.34,207828.0,64.2754,64.4629,63.672,63.8759,207828.0
2020-09-04 11:30:00,78.35,78.4,77.71,77.76,192119.0,63.884,63.9248,63.3622,63.403,192119.0
2020-09-04 12:00:00,77.78,78.21,77.67,78.17,140501.0,63.4193,63.7699,63.3296,63.7373,140501.0
2020-09-04 12:30:00,78.16,78.49,78.02,78.48,92496.0,63.7291,63.9982,63.615,63.99,92496.0
2020-09-04 13:00:00,78.48,78.72,78.33,78.58,92142.0,63.99,64.1857,63.8677,64.0716,92142.0
2020-09-04 13:30:00,78.58,78.69,78.43,78.55,54650.0,64.0716,64.1613,63.9493,64.0471,54650.0
2020-09-04 14:00:00,78.52,78.66,78.39,78.65,75737.0,64.0226,64.1368,63.9166,64.1286,75737.0
2020-09-04 14:30:00,78.65,79.0,78.51,78.87,80596.0,64.1286,64.414,64.0145,64.308,80596.0
2020-09-04 15:00:00,78.88,78.88,78.58,78.75,125952.0,64.3162,64.3162,64.0716,64.2102,125952.0
2020-09-04 15:30:00,78.7,78.77,78.41,78.45,405679.0,64.1694,64.2265,63.933,63.9656,405679.0
2020-09-08 09:30:00,78.23,78.59,77.78,78.05,318548.0,63.7862,64.0797,63.4193,63.6394,318548.0
2020-09-08 10:00:00,78.06,78.08,77.36,77.43,164613.0,63.6476,63.6639,63.0768,63.1339,164613.0
2020-09-08 10:30:00,77.42,77.85,77.29,77.45,83048.0,63.1257,63.4763,63.0197,63.1502,83048.0
2020-09-08 11:00:00,77.46,77.92,77.39,77.7,182075.0,63.1584,63.5334,63.1013,63.354,182075.0
2020-09-08 11:30:00,77.7,77.89,77.57,77.77,129400.0,63.354,63.509,63.248,63.4111,129400.0
2020-09-08 12:00:00,77.79,77.98,77.72,77.81,90125.0,63.4274,63.5823,63.3703,63.4437,90125.0
2020-09-08 12:30:00,77.81,78.01,77.69,77.99,79571.0,63.4437,63.6068,63.3459,63.5905,79571.0
2020-09-08 13:00:00,77.98,78.23,77.91,78.23,94377.0,63.5823,63.7862,63.5253,63.7862,94377.0
2020-09-08 13:30:00,78.21,78.54,78.18,78.49,89699.0,63.7699,64.0389,63.7454,63.9982,89699.0
2020-09-08 14:00:00,78.5,78.56,78.16,78.21,110260.0,64.0063,64.0553,63.7291,63.7699,110260.0
2020-09-08 14:30:00,78.21,78.22,77.78,78.06,114444.0,63.7699,63.778,63.4193,63.6476,114444.0
2020-09-08 15:00:00,78.02,78.26,77.83,78.25,179494.0,63.615,63.8106,63.46,63.8025,179494.0
2020-09-08 15:30:00,78.24,78.72,78.18,78.22,462527.0,63.7943,64.1857,63.7454,63.778,462527.0
2020-09-09 09:30:00,78.81,80.34,78.7,80.2,369953.0,64.2591,65.5066,64.1694,65.3925,369953.0
2020-09-09 10:00:00,80.25,80.44,79.81,79.81,307439.0,65.4332,65.5881,65.0745,65.0745,307439.0
2020-09-09 10:30:00,79.82,79.89,79.41,79.46,132831.0,65.0826,65.1397,64.7483,64.7891,132831.0
2020-09-09 11:00:00,79.49,79.71,79.38,79.69,203455.0,64.8135,64.9929,64.7239,64.9766,203455.0
2020-09-09 11:30:00,79.69,79.97,79.63,79.84,125212.0,64.9766,65.2049,64.9277,65.0989,125212.0
2020-09-09 12:00:00,79.87,80.11,79.87,79.98,111048.0,65.1234,65.3191,65.1234,65.2131,111048.0
2020-09-09 12:30:00,79.99,80.32,79.97,80.03,126341.0,65.2212,65.4903,65.2049,65.2538,126341.0
2020-09-09 13:00:00,80.04,80.46,80.04,80.45,159941.0,65.262,65.6045,65.262,65.5963,159941.0
2020-09-09 13:30:00,80.45,80.62,80.29,80.37,189972.0,65.5963,65.7349,65.4658,65.5311,189972.0
2020-09-09 14:00:00,80.38,80.46,80.19,80.28,142746.0,65.5392,65.6045,65.3843,65.4577,142746.0
2020-09-09 14:30:00,80.29,80.62,80.29,80.57,146017.0,65.4658,65.7349,65.4658,65.6941,146017.0
2020-09-09 15:00:00,80.56,80.63,80.39,80.45,321216.0,65.686,65.7431,65.5474,65.5963,321216.0
2020-09-09 15:30:00,80.44,80.5,79.52,79.66,657878.0,65.5881,65.6371,64.838,64.9522,657878.0
2020-09-10 09:30:00,79.24,79.39,78.5,78.66,322309.0,64.6097,64.732,64.0063,64.1368,322309.0
2020-09-10 10:00:00,78.66,79.05,78.24,78.9,228067.0,64.1368,64.4548,63.7943,64.3325,228067.0
2020-09-10 10:30:00,78.91,79.29,78.72,78.78,184221.0,64.3406,64.6505,64.1857,64.2346,184221.0
2020-09-10 11:00:00,78.75,79.36,78.69,79.28,181039.0,64.2102,64.7076,64.1613,64.6423,181039.0
2020-09-10 11:30:00,79.29,79.39,78.93,78.96,198252.0,64.6505,64.732,64.3569,64.3814,198252.0
2020-09-10 12:00:00,78.95,79.15,78.8,79.03,82974.0,64.3732,64.5363,64.2509,64.4385,82974.0
2020-09-10 12:30:00,79.02,79.23,78.77,79.18,84205.0,64.4303,64.6016,64.2265,64.5608,84205.0
2020-09-10 13:00:00,79.2,79.5,79.2,79.33,103088.0,64.5771,64.8217,64.5771,64.6831,103088.0
2020-09-10 13:30:00,79.35,79.62,79.34,79.51,98677.0,64.6994,64.9195,64.6912,64.8299,98677.0
2020-09-10 14:00:00,79.52,79.7,78.95,78.97,119131.0,64.838,64.9848,64.3732,64.3896,119131.0
2020-09-10 14:30:00,79.0,79.39,78.9,79.31,123704.0,64.414,64.732,64.3325,64.6668,123704.0
2020-09-10 15:00:00,79.35,79.36,78.76,78.99,187052.0,64.6994,64.7076,64.2183,64.4059,187052.0
2020-09-10 15:30:00,78.99,79.23,78.71,78.73,593844.0,64.4059,64.6016,64.1776,64.1939,593844.0
2020-09-11 09:30:00,78.9,79.09,78.63,78.83,238726.0,64.3325,64.4874,64.1123,64.2754,238726.0
2020-09-11 10:00:00,78.84,79.16,78.7,79.02,223776.0,64.2836,64.5445,64.1694,64.4303,223776.0
2020-09-11 10:30:00,79.03,79.27,78.94,79.12,137337.0,64.4385,64.6342,64.3651,64.5119,137337.0
2020-09-11 11:00:00,79.11,79.46,79.01,79.35,183657.0,64.5037,64.7891,64.4222,64.6994,183657.0
2020-09-11 11:30:00,79.34,79.63,79.28,79.55,185855.0,64.6912,64.9277,64.6423,64.8625,185855.0
2020-09-11 12:00:00,79.54,79.84,79.4,79.8,114906.0,64.8543,65.0989,64.7402,65.0663,114906.0
2020-09-11 12:30:00,79.8,79.9,79.66,79.72,133867.0,65.0663,65.1478,64.9522,65.0011,133867.0
2020-09-11 13:00:00,79.73,79.83,79.39,79.43,123936.0,65.0092,65.0908,64.732,64.7646,123936.0
2020-09-11 13:30:00,79.43,79.48,79.13,79.14,147903.0,64.7646,64.8054,64.52,64.5282,147903.0
2020-09-11 14:00:00,79.15,79.62,79.1,79.48,165999.0,64.5363,64.9195,64.4956,64.8054,165999.0
2020-09-11 14:30:00,79.48,79.89,79.48,79.7,149001.0,64.8054,65.1397,64.8054,64.9848,149001.0
2020-09-11 15:00:00,79.7,79.84,79.45,79.78,361058.0,64.9848,65.0989,64.7809,65.05,361058.0
2020-09-11 15:30:00,79.78,79.99,79.62,79.64,480567.0,65.05,65.2212,64.9195,64.9359,480567.0
2020-09-14 09:30:00,80.03,80.57,79.85,80.57,139779.0,65.2538,65.6941,65.1071,65.6941,139779.0
2020-09-14 10:00:00,80.57,80.73,80.34,80.61,143926.0,65.6941,65.8246,65.5066,65.7268,143926.0
2020-09-14 10:30:00,80.63,80.79,80.43,80.43,132481.0,65.7431,65.8735,65.58,65.58,132481.0
2020-09-14 11:00:00,80.42,80.5,80.1,80.32,126320.0,65.5718,65.6371,65.3109,65.4903,126320.0
2020-09-14 11:30:00,80.31,80.7,80.31,80.57,126547.0,65.4821,65.8001,65.4821,65.6941,126547.0
2020-09-14 12:00:00,80.58,81.03,80.58,80.98,133229.0,65.7023,66.0692,65.7023,66.0284,133229.0
2020-09-14 12:30:00,80.95,81.01,80.72,80.77,111429.0,66.004,66.0529,65.8164,65.8572,111429.0
2020-09-14 13:00:00,80.78,80.79,80.51,80.64,134864.0,65.8654,65.8735,65.6452,65.7512,134864.0
2020-09-14 13:30:00,80.64,80.92,80.64,80.91,129360.0,65.7512,65.9795,65.7512,65.9714,129360.0
2020-09-14 14:00:00,80.9,81.0,80.77,80.91,86070.0,65.9632,66.0448,65.8572,65.9714,86070.0
2020-09-14 14:30:00,80.9,80.97,80.66,80.8,97829.0,65.9632,66.0203,65.7675,65.8817,97829.0
2020-09-14 15:00:00,80.8,80.82,80.47,80.72,160360.0,65.8817,65.898,65.6126,65.8164,160360.0
2020-09-14 15:30:00,80.73,81.14,80.64,80.77,742179.0,65.8246,66.1589,65.7512,65.8572,742179.0
2020-09-15 09:30:00,80.93,81.99,80.51,81.95,340474.0,65.9877,66.852,65.6452,66.8194,340474.0
2020-09-15 10:00:00,81.96,82.39,81.95,81.97,178928.0,66.8275,67.1781,66.8194,66.8357,178928.0
2020-09-15 10:30:00,81.98,82.41,81.96,82.28,130295.0,66.8438,67.1944,66.8275,67.0884,130295.0
2020-09-15 11:00:00,82.27,82.35,81.93,82.04,140692.0,67.0803,67.1455,66.803,66.8927,140692.0
2020-09-15 11:30:00,82.03,82.03,81.81,81.84,116853.0,66.8846,66.8846,66.7052,66.7297,116853.0
2020-09-15 12:00:00,81.82,81.87,81.4,81.49,142077.0,66.7134,66.7541,66.3709,66.4443,142077.0
2020-09-15 12:30:00,81.48,81.49,81.1,81.23,135026.0,66.4361,66.4443,66.1263,66.2323,135026.0
2020-09-15 13:00:00,81.23,81.41,81.15,81.36,120152.0,66.2323,66.3791,66.1671,66.3383,120152.0
2020-09-15 13:30:00,81.35,81.36,81.01,81.06,86921.0,66.3301,66.3383,66.0529,66.0937,86921.0
2020-09-15 14:00:00,81.08,81.12,80.89,81.0,134168.0,66.11,66.1426,65.9551,66.0448,134168.0
2020-09-15 14:30:00,80.99,81.08,80.78,80.84,103718.0,66.0366,66.11,65.8654,65.9143,103718.0
2020-09-15 15:00:00,80.85,80.89,80.55,80.62,161236.0,65.9224,65.9551,65.6778,65.7349,161236.0
2020-09-15 15:30:00,80.62,81.13,80.55,80.91,415734.0,65.7349,66.1508,65.6778,65.9714,415734.0
2020-09-16 09:30:00,81.05,81.56,80.8,81.29,129593.0,66.0855,66.5014,65.8817,66.2812,129593.0
2020-09-16 10:00:00,81.27,81.47,81.2,81.25,85263.0,66.2649,66.428,66.2078,66.2486,85263.0
2020-09-16 10:30:00,81.22,81.53,81.18,81.49,78570.0,66.2241,66.4769,66.1915,66.4443,78570.0
2020-09-16 11:00:00,81.49,81.49,81.25,81.33,83702.0,66.4443,66.4443,66.2486,66.3138,83702.0
2020-09-16 11:30:00,81.33,81.33,81.07,81.2,65148.0,66.3138,66.3138,66.1018,66.2078,65148.0
2020-09-16 12:00:00,81.2,81.29,81.01,81.09,97301.0,66.2078,66.2812,66.0529,66.1181,97301.0
2020-09-16 12:30:00,81.08,81.14,80.83,80.85,50764.0,66.11,66.1589,65.9061,65.9224,50764.0
2020-09-16 13:00:00,80.83,80.94,80.8,80.89,54831.0,65.9061,65.9958,65.8817,65.9551,54831.0
2020-09-16 13:30:00,80.88,81.19,80.85,81.16,68509.0,65.9469,66.1997,65.9224,66.1752,68509.0
2020-09-16 14:00:00,81.2,81.65,81.18,81.57,120574.0,66.2078,66.5747,66.1915,66.5095,120574.0
2020-09-16 14:30:00,81.58,81.81,81.58,81.76,163610.0,66.5177,66.7052,66.5177,66.6644,163610.0
2020-09-16 15:00:00,81.77,81.83,81.34,81.75,327558.0,66.6726,66.7215,66.322,66.6563,327558.0
2020-09-16 15:30:00,81.75,82.15,81.61,81.62,622945.0,66.6563,66.9824,66.5421,66.5503,622945.0
2020-09-17 09:30:00,81.29,81.61,80.86,81.2,279228.0,66.2812,66.5421,65.9306,66.2078,279228.0
2020-09-17 10:00:00,81.22,82.02,81.18,81.53,336104.0,66.2241,66.8764,66.1915,66.4769,336104.0
2020-09-17 10:30:00,81.52,81.59,81.09,81.33,149839.0,66.4687,66.5258,66.1181,66.3138,149839.0
2020-09-17 11:00:00,81.35,81.51,81.07,81.13,103751.0,66.3301,66.4606,66.1018,66.1508,103751.0
2020-09-17 11:30:00,81.11,81.14,80.83,80.99,135445.0,66.1344,66.1589,65.9061,66.0366,135445.0
2020-09-17 12:00:00,80.97,81.01,80.28,80.43,188813.0,66.0203,66.0529,65.4577,65.58,188813.0
2020-09-17 12:30:00,80.44,80.8,80.39,80.51,189072.0,65.5881,65.8817,65.5474,65.6452,189072.0
2020-09-17 13:00:00,80.5,80.51,79.46,79.52,327348.0,65.6371,65.6452,64.7891,64.838,327348.0
2020-09-17 13:30:00,79.51,79.68,79.45,79.51,250553.0,64.8299,64.9685,64.7809,64.8299,250553.0
2020-09-17 14:00:00,79.52,79.94,79.52,79.72,159332.0,64.838,65.1805,64.838,65.0011,159332.0
2020-09-17 14:30:00,79.68,79.95,79.63,79.73,224779.0,64.9685,65.1886,64.9277,65.0092,224779.0
2020-09-17 15:00:00,79.74,79.98,79.6,79.8,201512.0,65.0174,65.2131,64.9032,65.0663,201512.0
2020-09-17 15:30:00,79.8,80.0,79.78,79.81,640308.0,65.0663,65.2294,65.05,65.0745,640308.0
2020-09-18 09:30:00,79.18,80.15,79.18,79.73,1038739.0,64.5608,65.3517,64.5608,65.0092,1038739.0
2020-09-18 10:00:00,79.78,79.78,79.01,79.01,166293.0,65.05,65.05,64.4222,64.4222,166293.0
2020-09-18 10:30:00,79.02,79.03,78.62,78.83,215673.0,64.4303,64.4385,64.1042,64.2754,215673.0
2020-09-18 11:00:00,78.82,78.94,78.65,78.86,166284.0,64.2673,64.3651,64.1286,64.2999,166284.0
2020-09-18 11:30:00,78.87,79.32,78.83,79.11,133263.0,64.308,64.6749,64.2754,64.5037,133263.0
2020-09-18 12:00:00,79.11,79.21,79.02,79.14,187128.0,64.5037,64.5852,64.4303,64.5282,187128.0
2020-09-18 12:30:00,79.13,79.15,78.7,78.71,146634.0,64.52,64.5363,64.1694,64.1776,146634.0
2020-09-18 13:00:00,78.7,78.82,78.48,78.49,159223.0,64.1694,64.2673,63.99,63.9982,159223.0
2020-09-18 13:30:00,78.46,78.46,78.17,78.36,220501.0,63.9737,63.9737,63.7373,63.8922,220501.0
2020-09-18 14:00:00,78.36,78.36,78.0,78.23,186191.0,63.8922,63.8922,63.5987,63.7862,186191.0
2020-09-18 14:30:00,78.22,78.23,77.69,77.77,287562.0,63.778,63.7862,63.3459,63.4111,287562.0
2020-09-18 15:00:00,77.78,78.31,77.77,78.29,197067.0,63.4193,63.8514,63.4111,63.8351,197067.0
2020-09-18 15:30:00,78.29,78.61,77.88,77.96,777820.0,63.8351,64.096,63.5008,63.566,777820.0
2020-09-21 09:30:00,77.72,78.29,77.06,77.56,571601.0,63.3703,63.8351,62.8322,63.2399,571601.0
2020-09-21 10:00:00,77.54,77.67,76.87,77.66,300623.0,63.2236,63.3296,62.6773,63.3214,300623.0
2020-09-21 10:30:00,77.68,78.11,77.58,77.92,169117.0,63.3377,63.6883,63.2562,63.5334,169117.0
2020-09-21 11:00:00,77.91,78.1,77.45,77.51,227905.0,63.5253,63.6802,63.1502,63.1991,227905.0
2020-09-21 11:30:00,77.5,77.65,77.35,77.38,143189.0,63.191,63.3133,63.0687,63.0931,143189.0
2020-09-21 12:00:00,77.38,77.49,77.18,77.18,131403.0,63.0931,63.1828,62.93,62.93,131403.0
2020-09-21 12:30:00,77.18,77.33,77.05,77.11,113869.0,62.93,63.0524,62.8241,62.873,113869.0
2020-09-21 13:00:00,77.11,77.27,77.01,77.27,101223.0,62.873,63.0034,62.7914,63.0034,101223.0
2020-09-21 13:30:00,77.26,77.81,77.23,77.81,204490.0,62.9953,63.4437,62.9708,63.4437,204490.0
2020-09-21 14:00:00,77.8,77.8,77.44,77.45,232683.0,63.4356,63.4356,63.142,63.1502,232683.0
2020-09-21 14:30:00,77.43,77.44,77.06,77.2,149892.0,63.1339,63.142,62.8322,62.9464,149892.0
2020-09-21 15:00:00,77.2,77.61,77.2,77.61,282471.0,62.9464,63.2807,62.9464,63.2807,282471.0
2020-09-21 15:30:00,77.62,78.02,77.52,77.98,395657.0,63.2888,63.615,63.2073,63.5823,395657.0
2020-09-22 09:30:00,78.02,78.94,77.95,78.5,186810.0,63.615,64.3651,63.5579,64.0063,186810.0
2020-09-22 10:00:00,78.52,79.15,78.52,79.06,229224.0,64.0226,64.5363,64.0226,64.4629,229224.0
2020-09-22 10:30:00,79.08,79.08,78.41,78.44,126217.0,64.4792,64.4792,63.933,63.9574,126217.0
2020-09-22 11:00:00,78.44,78.49,78.04,78.3,101714.0,63.9574,63.9982,63.6313,63.8433,101714.0
2020-09-22 11:30:00,78.3,78.3,78.04,78.2,112848.0,63.8433,63.8433,63.6313,63.7617,112848.0
2020-09-22 12:00:00,78.2,78.25,78.02,78.11,154586.0,63.7617,63.8025,63.615,63.6883,154586.0
2020-09-22 12:30:00,78.11,78.22,77.88,77.98,124799.0,63.6883,63.778,63.5008,63.5823,124799.0
2020-09-22 13:00:00,77.98,78.1,77.85,78.05,224815.0,63.5823,63.6802,63.4763,63.6394,224815.0
2020-09-22 13:30:00,78.04,78.28,78.03,78.2,161564.0,63.6313,63.827,63.6231,63.7617,161564.0
2020-09-22 14:00:00,78.2,78.3,77.83,77.83,217686.0,63.7617,63.8433,63.46,63.46,217686.0
2020-09-22 14:30:00,77.84,77.94,77.57,77.59,425925.0,63.4682,63.5497,63.248,63.2643,425925.0
2020-09-22 15:00:00,77.6,77.66,77.35,77.54,381830.0,63.2725,63.3214,63.0687,63.2236,381830.0
2020-09-22 15:30:00,77.54,77.65,77.31,77.54,686957.0,63.2236,63.3133,63.036,63.2236,686957.0
2020-09-23 09:30:00,77.56,77.67,77.03,77.09,218390.0,63.2399,63.3296,62.8077,62.8567,218390.0
2020-09-23 10:00:00,77.08,77.43,76.99,77.1,159500.0,62.8485,63.1339,62.7751,62.8648,159500.0
2020-09-23 10:30:00,77.1,77.1,76.9,76.99,305344.0,62.8648,62.8648,62.7017,62.7751,305344.0
2020-09-23 11:00:00,76.99,77.12,76.81,76.86,308615.0,62.7751,62.8811,62.6284,62.6691,308615.0
2020-09-23 11:30:00,76.87,77.13,76.83,77.0,207633.0,62.6773,62.8893,62.6447,62.7833,207633.0
2020-09-23 12:00:00,76.99,77.08,76.77,76.87,280763.0,62.7751,62.8485,62.5957,62.6773,280763.0
2020-09-23 12:30:00,76.87,77.04,76.78,76.8,221213.0,62.6773,62.8159,62.6039,62.6202,221213.0
2020-09-23 13:00:00,76.81,77.03,76.79,76.88,251643.0,62.6284,62.8077,62.6121,62.6854,251643.0
2020-09-23 13:30:00,76.88,76.9,76.58,76.64,272776.0,62.6854,62.7017,62.4408,62.4898,272776.0
2020-09-23 14:00:00,76.63,76.89,76.43,76.58,277974.0,62.4816,62.6936,62.3185,62.4408,277974.0
2020-09-23 14:30:00,76.58,76.68,76.48,76.49,274291.0,62.4408,62.5224,62.3593,62.3674,274291.0
2020-09-23 15:00:00,76.5,76.59,76.17,76.46,368166.0,62.3756,62.449,62.1065,62.343,368166.0
2020-09-23 15:30:00,76.45,76.56,76.21,76.27,693464.0,62.3348,62.4245,62.1391,62.1881,693464.0
2020-09-24 09:30:00,76.17,76.32,75.3,75.71,247662.0,62.1065,62.2288,61.3972,61.7315,247662.0
2020-09-24 10:00:00,75.7,76.02,75.54,75.76,191414.0,61.7233,61.9842,61.5928,61.7722,191414.0
2020-09-24 10:30:00,75.75,76.0,75.51,75.98,110009.0,61.7641,61.9679,61.5684,61.9516,110009.0
2020-09-24 11:00:00,75.98,76.02,75.62,75.72,151751.0,61.9516,61.9842,61.6581,61.7396,151751.0
2020-09-24 11:30:00,75.73,76.26,75.66,76.24,102985.0,61.7478,62.1799,61.6907,62.1636,102985.0
2020-09-24 12:00:00,76.26,76.64,76.11,76.54,149584.0,62.1799,62.4898,62.0576,62.4082,149584.0
2020-09-24 12:30:00,76.56,76.56,76.27,76.5,108044.0,62.4245,62.4245,62.1881,62.3756,108044.0
2020-09-24 13:00:00,76.49,76.93,76.49,76.86,113183.0,62.3674,62.7262,62.3674,62.6691,113183.0
2020-09-24 13:30:00,76.87,77.04,76.63,76.66,100913.0,62.6773,62.8159,62.4816,62.5061,100913.0
2020-09-24 14:00:00,76.66,76.7,76.15,76.23,120705.0,62.5061,62.5387,62.0902,62.1555,120705.0
2020-09-24 14:30:00,76.23,76.3,75.79,75.84,136866.0,62.1555,62.2125,61.7967,61.8375,136866.0
2020-09-24 15:00:00,75.84,76.08,75.76,75.88,237701.0,61.8375,62.0331,61.7722,61.8701,237701.0
2020-09-24 15:30:00,75.88,76.39,75.79,76.3,410761.0,61.8701,62.2859,61.7967,62.2125,410761.0
2020-09-25 09:30:00,75.75,76.7,75.75,76.26,195943.0,61.7641,62.5387,61.7641,62.1799,195943.0
2020-09-25 10:00:00,76.27,76.46,75.85,76.21,118557.0,62.1881,62.343,61.8456,62.1391,118557.0
2020-09-25 10:30:00,76.19,76.41,75.98,76.39,105391.0,62.1228,62.3022,61.9516,62.2859,105391.0
2020-09-25 11:00:00,76.39,76.51,76.22,76.3,118580.0,62.2859,62.3838,62.1473,62.2125,118580.0
2020-09-25 11:30:00,76.33,76.4,76.13,76.2,194801.0,62.237,62.2941,62.0739,62.131,194801.0
2020-09-25 12:00:00,76.22,76.49,76.21,76.3,73460.0,62.1473,62.3674,62.1391,62.2125,73460.0
2020-09-25 12:30:00,76.3,76.59,76.29,76.54,71433.0,62.2125,62.449,62.2044,62.4082,71433.0
2020-09-25 13:00:00,76.55,76.69,76.49,76.56,75250.0,62.4164,62.5305,62.3674,62.4245,75250.0
2020-09-25 13:30:00,76.56,76.88,76.55,76.71,83133.0,62.4245,62.6854,62.4164,62.5468,83133.0
2020-09-25 14:00:00,76.72,76.86,76.53,76.8,100935.0,62.555,62.6691,62.4001,62.6202,100935.0
2020-09-25 14:30:00,76.79,76.86,76.7,76.84,124981.0,62.6121,62.6691,62.5387,62.6528,124981.0
2020-09-25 15:00:00,76.84,77.11,76.84,77.06,120707.0,62.6528,62.873,62.6528,62.8322,120707.0
2020-09-25 15:30:00,77.06,77.08,76.71,77.05,318079.0,62.8322,62.8485,62.5468,62.8241,318079.0
2020-09-28 09:30:00,77.18,77.82,77.11,77.44,237299.0,62.93,63.4519,62.873,63.142,237299.0
2020-09-28 10:00:00,77.45,78.15,77.29,77.98,124975.0,63.1502,63.721,63.0197,63.5823,124975.0
2020-09-28 10:30:00,77.99,78.13,77.72,78.03,83389.0,63.5905,63.7046,63.3703,63.6231,83389.0
2020-09-28 11:00:00,78.07,78.12,77.84,77.98,81021.0,63.6557,63.6965,63.4682,63.5823,81021.0
2020-09-28 11:30:00,77.98,78.33,77.97,78.33,74985.0,63.5823,63.8677,63.5742,63.8677,74985.0
2020-09-28 12:00:00,78.31,78.31,78.04,78.09,62269.0,63.8514,63.8514,63.6313,63.672,62269.0
2020-09-28 12:30:00,78.08,78.36,78.01,78.33,62135.0,63.6639,63.8922,63.6068,63.8677,62135.0
2020-09-28 13:00:00,78.33,78.42,78.16,78.22,65348.0,63.8677,63.9411,63.7291,63.778,65348.0
2020-09-28 13:30:00,78.23,78.41,78.22,78.33,92656.0,63.7862,63.933,63.778,63.8677,92656.0
2020-09-28 14:00:00,78.33,78.33,78.04,78.08,67817.0,63.8677,63.8677,63.6313,63.6639,67817.0
2020-09-28 14:30:00,78.08,78.13,77.92,77.98,66444.0,63.6639,63.7046,63.5334,63.5823,66444.0
2020-09-28 15:00:00,78.0,78.0,77.61,77.65,151581.0,63.5987,63.5987,63.2807,63.3133,151581.0
2020-09-28 15:30:00,77.65,77.66,77.06,77.25,561310.0,63.3133,63.3214,62.8322,62.9871,561310.0
2020-09-29 09:30:00,78.37,78.9,77.53,78.42,294740.0,63.9003,64.3325,63.2154,63.9411,294740.0
2020-09-29 10:00:00,78.42,78.56,78.12,78.53,112333.0,63.9411,64.0553,63.6965,64.0308,112333.0
2020-09-29 10:30:00,78.53,78.63,78.03,78.08,154985.0,64.0308,64.1123,63.6231,63.6639,154985.0
2020-09-29 11:00:00,78.09,78.12,77.65,77.69,117662.0,63.672,63.6965,63.3133,63.3459,117662.0
2020-09-29 11:30:00,77.7,77.97,77.57,77.64,86210.0,63.354,63.5742,63.248,63.3051,86210.0
2020-09-29 12:00:00,77.66,77.73,77.49,77.69,173679.0,63.3214,63.3785,63.1828,63.3459,173679.0
2020-09-29 12:30:00,77.69,77.88,77.55,77.82,70547.0,63.3459,63.5008,63.2317,63.4519,70547.0
2020-09-29 13:00:00,77.82,78.08,77.82,78.07,88791.0,63.4519,63.6639,63.4519,63.6557,88791.0
2020-09-29 13:30:00,78.06,78.37,78.04,78.34,90268.0,63.6476,63.9003,63.6313,63.8759,90268.0
2020-09-29 14:00:00,78.34,78.47,78.13,78.47,130932.0,63.8759,63.9819,63.7046,63.9819,130932.0
2020-09-29 14:30:00,78.46,78.62,78.43,78.6,225123.0,63.9737,64.1042,63.9493,64.0879,225123.0
2020-09-29 15:00:00,78.62,78.63,78.3,78.46,361614.0,64.1042,64.1123,63.8433,63.9737,361614.0
2020-09-29 15:30:00,78.46,78.58,77.86,77.88,546004.0,63.9737,64.0716,63.4845,63.5008,546004.0
2020-09-30 09:30:00,78.4,78.99,78.13,78.5,199035.0,63.9248,64.4059,63.7046,64.0063,199035.0
2020-09-30 10:00:00,78.46,78.77,78.38,78.48,137265.0,63.9737,64.2265,63.9085,63.99,137265.0
2020-09-30 10:30:00,78.51,78.61,78.25,78.38,103462.0,64.0145,64.096,63.8025,63.9085,103462.0
2020-09-30 11:00:00,78.38,79.22,78.35,79.03,137552.0,63.9085,64.5934,63.884,64.4385,137552.0
2020-09-30 11:30:00,79.02,79.06,78.62,78.66,82350.0,64.4303,64.4629,64.1042,64.1368,82350.0
2020-09-30 12:00:00,78.65,78.84,78.49,78.78,75939.0,64.1286,64.2836,63.9982,64.2346,75939.0
2020-09-30 12:30:00,78.79,78.82,78.62,78.68,41040.0,64.2428,64.2673,64.1042,64.1531,41040.0
2020-09-30 13:00:00,78.67,78.78,78.54,78.73,60399.0,64.1449,64.2346,64.0389,64.1939,60399.0
2020-09-30 13:30:00,78.73,79.04,78.72,78.9,150388.0,64.1939,64.4466,64.1857,64.3325,150388.0
2020-09-30 14:00:00,78.89,79.04,78.53,78.69,127850.0,64.3243,64.4466,64.0308,64.1613,127850.0
2020-09-30 14:30:00,78.68,78.9,78.44,78.86,127071.0,64.1531,64.3325,63.9574,64.2999,127071.0
2020-09-30 15:00:00,78.85,78.86,78.44,78.69,182499.0,64.2917,64.2999,63.9574,64.1613,182499.0
2020-09-30 15:30:00,78.67,79.23,78.6,78.91,570711.0,64.1449,64.6016,64.0879,64.3406,570711.0
2020-10-01 09:30:00,79.01,79.16,78.6,78.66,248433.0,64.4222,64.5445,64.0879,64.1368,248433.0
2020-10-01 10:00:00,78.63,78.86,78.53,78.82,171791.0,64.1123,64.2999,64.0308,64.2673,171791.0
2020-10-01 10:30:00,78.82,79.33,78.81,79.3,165587.0,64.2673,64.6831,64.2591,64.6586,165587.0
2020-10-01 11:00:00,79.3,79.32,78.93,78.98,205886.0,64.6586,64.6749,64.3569,64.3977,205886.0
2020-10-01 11:30:00,79.0,79.38,78.97,79.38,306673.0,64.414,64.7239,64.3896,64.7239,306673.0
2020-10-01 12:00:00,79.38,79.38,78.95,79.04,260804.0,64.7239,64.7239,64.3732,64.4466,260804.0
2020-10-01 12:30:00,79.04,79.04,78.69,78.73,238638.0,64.4466,64.4466,64.1613,64.1939,238638.0
2020-10-01 13:00:00,78.74,78.85,78.65,78.69,160305.0,64.202,64.2917,64.1286,64.1613,160305.0
2020-10-01 13:30:00,78.7,78.8,78.22,78.38,254833.0,64.1694,64.2509,63.778,63.9085,254833.0
2020-10-01 14:00:00,78.36,78.51,77.97,78.27,278032.0,63.8922,64.0145,63.5742,63.8188,278032.0
2020-10-01 14:30:00,78.28,78.54,78.28,78.45,154402.0,63.827,64.0389,63.827,63.9656,154402.0
2020-10-01 15:00:00,78.45,78.67,78.41,78.66,209624.0,63.9656,64.1449,63.933,64.1368,209624.0
2020-10-01 15:30:00,78.66,78.8,78.57,78.59,403090.0,64.1368,64.2509,64.0634,64.0797,403090.0
2020-10-02 09:30:00,78.37,79.23,77.87,79.22,270869.0,63.9003,64.6016,63.4927,64.5934,270869.0
2020-10-02 10:00:00,79.22,79.47,78.92,79.32,191206.0,64.5934,64.7972,64.3488,64.6749,191206.0
2020-10-02 10:30:00,79.3,79.7,79.21,79.63,134964.0,64.6586,64.9848,64.5852,64.9277,134964.0
2020-10-02 11:00:00,79.62,79.75,79.45,79.59,274135.0,64.9195,65.0255,64.7809,64.8951,274135.0
2020-10-02 11:30:00,79.59,79.8,79.5,79.58,109684.0,64.8951,65.0663,64.8217,64.8869,109684.0
2020-10-02 12:00:00,79.59,79.97,79.58,79.69,178355.0,64.8951,65.2049,64.8869,64.9766,178355.0
2020-10-02 12:30:00,79.71,80.03,79.68,80.0,118140.0,64.9929,65.2538,64.9685,65.2294,118140.0
2020-10-02 13:00:00,80.02,80.31,79.96,80.24,139791.0,65.2457,65.4821,65.1968,65.4251,139791.0
2020-10-02 13:30:00,80.28,80.36,80.03,80.32,111768.0,65.4577,65.5229,65.2538,65.4903,111768.0
2020-10-02 14:00:00,80.34,80.55,80.27,80.5,120736.0,65.5066,65.6778,65.4495,65.6371,120736.0
2020-10-02 14:30:00,80.51,80.54,80.19,80.19,156642.0,65.6452,65.6697,65.3843,65.3843,156642.0
2020-10-02 15:00:00,80.21,80.25,79.89,79.96,180708.0,65.4006,65.4332,65.1397,65.1968,180708.0
2020-10-02 15:30:00,79.97,80.05,79.65,79.82,410702.0,65.2049,65.2702,64.944,65.0826,410702.0
2020-10-05 09:30:00,79.6,79.97,79.21,79.5,139700.0,64.9032,65.2049,64.5852,64.8217,139700.0
2020-10-05 10:00:00,79.52,79.83,79.5,79.58,96029.0,64.838,65.0908,64.8217,64.8869,96029.0
2020-10-05 10:30:00,79.58,80.42,79.55,80.27,123099.0,64.8869,65.5718,64.8625,65.4495,123099.0
2020-10-05 11:00:00,80.28,80.61,80.26,80.49,126985.0,65.4577,65.7268,65.4414,65.6289,126985.0
2020-10-05 11:30:00,80.51,80.64,80.48,80.59,92762.0,65.6452,65.7512,65.6208,65.7105,92762.0
2020-10-05 12:00:00,80.56,80.57,80.39,80.5,74792.0,65.686,65.6941,65.5474,65.6371,74792.0
2020-10-05 12:30:00,80.51,80.55,80.34,80.42,60179.0,65.6452,65.6778,65.5066,65.5718,60179.0
2020-10-05 13:00:00,80.43,80.56,80.43,80.47,65179.0,65.58,65.686,65.58,65.6126,65179.0
2020-10-05 13:30:00,80.47,80.56,80.42,80.47,63690.0,65.6126,65.686,65.5718,65.6126,63690.0
2020-10-05 14:00:00,80.46,80.61,80.39,80.57,66744.0,65.6045,65.7268,65.5474,65.6941,66744.0
2020-10-05 14:30:00,80.57,80.61,80.36,80.42,64009.0,65.6941,65.7268,65.5229,65.5718,64009.0
2020-10-05 15:00:00,80.44,80.69,80.38,80.61,128098.0,65.5881,65.792,65.5392,65.7268,128098.0
2020-10-05 15:30:00,80.61,80.65,79.98,80.06,564524.0,65.7268,65.7594,65.2131,65.2783,564524.0
2020-10-06 09:30:00,80.36,80.45,79.88,80.35,151838.0,65.5229,65.5963,65.1315,65.5148,151838.0
2020-10-06 10:00:00,80.34,80.58,80.28,80.34,94479.0,65.5066,65.7023,65.4577,65.5066,94479.0
2020-10-06 10:30:00,80.34,80.67,80.15,80.59,100444.0,65.5066,65.7757,65.3517,65.7105,100444.0
2020-10-06 11:00:00,80.56,80.84,80.5,80.75,107628.0,65.686,65.9143,65.6371,65.8409,107628.0
2020-10-06 11:30:00,80.77,80.93,80.63,80.87,77244.0,65.8572,65.9877,65.7431,65.9388,77244.0
2020-10-06 12:00:00,80.86,81.1,80.81,81.01,173404.0,65.9306,66.1263,65.8898,66.0529,173404.0
2020-10-06 12:30:00,81.01,81.42,81.01,81.4,102194.0,66.0529,66.3872,66.0529,66.3709,102194.0
2020-10-06 13:00:00,81.39,81.5,81.25,81.39,108532.0,66.3627,66.4524,66.2486,66.3627,108532.0
2020-10-06 13:30:00,81.4,81.61,81.4,81.55,129480.0,66.3709,66.5421,66.3709,66.4932,129480.0
2020-10-06 14:00:00,81.53,81.73,81.49,81.58,121150.0,66.4769,66.64,66.4443,66.5177,121150.0
2020-10-06 14:30:00,81.59,81.76,80.96,81.01,230149.0,66.5258,66.6644,66.0121,66.0529,230149.0
2020-10-06 15:00:00,80.97,81.18,80.78,81.17,265990.0,66.0203,66.1915,65.8654,66.1834,265990.0
2020-10-06 15:30:00,81.15,81.44,80.87,81.14,490810.0,66.1671,66.4035,65.9388,66.1589,490810.0
2020-10-07 09:30:00,81.17,81.5,80.87,81.25,136924.0,66.1834,66.4524,65.9388,66.2486,136924.0
2020-10-07 10:00:00,81.26,81.49,81.15,81.23,99167.0,66.2567,66.4443,66.1671,66.2323,99167.0
2020-10-07 10:30:00,81.26,81.35,81.04,81.07,51724.0,66.2567,66.3301,66.0774,66.1018,51724.0
2020-10-07 11:00:00,81.05,81.21,80.87,80.9,78692.0,66.0855,66.216,65.9388,65.9632,78692.0
2020-10-07 11:30:00,80.93,80.93,80.68,80.72,40223.0,65.9877,65.9877,65.7838,65.8164,40223.0
2020-10-07 12:00:00,80.72,80.76,80.42,80.59,61871.0,65.8164,65.8491,65.5718,65.7105,61871.0
2020-10-07 12:30:00,80.62,80.73,80.57,80.7,60098.0,65.7349,65.8246,65.6941,65.8001,60098.0
2020-10-07 13:00:00,80.7,80.87,80.67,80.83,64868.0,65.8001,65.9388,65.7757,65.9061,64868.0
2020-10-07 13:30:00,80.86,81.05,80.79,80.94,64522.0,65.9306,66.0855,65.8735,65.9958,64522.0
2020-10-07 14:00:00,80.98,81.08,80.85,81.08,68767.0,66.0284,66.11,65.9224,66.11,68767.0
2020-10-07 14:30:00,81.08,81.36,81.02,81.34,71123.0,66.11,66.3383,66.0611,66.322,71123.0
2020-10-07 15:00:00,81.33,81.36,81.15,81.18,103039.0,66.3138,66.3383,66.1671,66.1915,103039.0
2020-10-07 15:30:00,81.19,81.22,80.92,81.02,316165.0,66.1997,66.2241,65.9795,66.0611,316165.0
2020-10-08 09:30:00,81.18,82.18,80.84,82.01,161380.0,66.1915,67.0069,65.9143,66.8683,161380.0
2020-10-08 10:00:00,82.01,82.21,81.61,81.81,144552.0,66.8683,67.0313,66.5421,66.7052,144552.0
2020-10-08 10:30:00,81.8,82.38,81.79,82.29,102791.0,66.697,67.17,66.6889,67.0966,102791.0
2020-10-08 11:00:00,82.29,82.38,82.12,82.32,93466.0,67.0966,67.17,66.958,67.121,93466.0
2020-10-08 11:30:00,82.29,82.33,81.75,81.75,96707.0,67.0966,67.1292,66.6563,66.6563,96707.0
2020-10-08 12:00:00,81.75,82.26,81.74,82.25,57340.0,66.6563,67.0721,66.6481,67.064,57340.0
2020-10-08 12:30:00,82.24,82.4,82.16,82.21,90601.0,67.0558,67.1863,66.9906,67.0313,90601.0
2020-10-08 13:00:00,82.21,82.52,82.21,82.41,91098.0,67.0313,67.2841,67.0313,67.1944,91098.0
2020-10-08 13:30:00,82.41,82.63,82.38,82.61,141390.0,67.1944,67.3738,67.17,67.3575,141390.0
2020-10-08 14:00:00,82.62,82.97,82.59,82.76,90465.0,67.3656,67.651,67.3412,67.4798,90465.0
2020-10-08 14:30:00,82.74,82.8,82.62,82.63,85442.0,67.4635,67.5124,67.3656,67.3738,85442.0
2020-10-08 15:00:00,82.65,82.66,82.23,82.24,100940.0,67.3901,67.3983,67.0477,67.0558,100940.0
2020-10-08 15:30:00,82.23,82.29,82.03,82.06,483713.0,67.0477,67.0966,66.8846,66.909,483713.0
2020-10-09 09:30:00,82.31,82.6,82.0,82.1,155916.0,67.1129,67.3493,66.8601,66.9417,155916.0
2020-10-09 10:00:00,82.1,82.25,81.8,82.1,93212.0,66.9417,67.064,66.697,66.9417,93212.0
2020-10-09 10:30:00,82.09,82.41,82.06,82.22,91386.0,66.9335,67.1944,66.909,67.0395,91386.0
2020-10-09 11:00:00,82.22,82.28,81.93,82.27,98656.0,67.0395,67.0884,66.803,67.0803,98656.0
2020-10-09 11:30:00,82.26,82.63,82.18,82.55,145100.0,67.0721,67.3738,67.0069,67.3086,145100.0
2020-10-09 12:00:00,82.55,82.6,82.12,82.2,88048.0,67.3086,67.3493,66.958,67.0232,88048.0
2020-10-09 12:30:00,82.22,82.29,81.49,81.55,107835.0,67.0395,67.0966,66.4443,66.4932,107835.0
2020-10-09 13:00:00,81.55,81.84,81.52,81.62,106148.0,66.4932,66.7297,66.4687,66.5503,106148.0
2020-10-09 13:30:00,81.62,81.71,81.53,81.69,102996.0,66.5503,66.6237,66.4769,66.6074,102996.0
2020-10-09 14:00:00,81.68,81.7,81.39,81.48,116567.0,66.5992,66.6155,66.3627,66.4361,116567.0
2020-10-09 14:30:00,81.49,81.77,81.45,81.76,108113.0,66.4443,66.6726,66.4117,66.6644,108113.0
2020-10-09 15:00:00,81.76,81.97,81.72,81.96,170336.0,66.6644,66.8357,66.6318,66.8275,170336.0
2020-10-09 15:30:00,81.96,82.03,81.72,81.79,342685.0,66.8275,66.8846,66.6318,66.6889,342685.0
2020-10-12 09:30:00,81.78,82.6,81.7,82.44,168886.0,66.6807,67.3493,66.6155,67.2189,168886.0
2020-10-12 10:00:00,82.44,82.68,82.28,82.58,90931.0,67.2189,67.4146,67.0884,67.333,90931.0
2020-10-12 10:30:00,82.56,82.77,82.51,82.57,80094.0,67.3167,67.488,67.276,67.3249,80094.0
2020-10-12 11:00:00,82.58,82.89,82.58,82.79,72911.0,67.333,67.5858,67.333,67.5043,72911.0
2020-10-12 11:30:00,82.81,82.93,82.69,82.84,80841.0,67.5206,67.6184,67.4227,67.545,80841.0
2020-10-12 12:00:00,82.87,82.89,82.63,82.72,72499.0,67.5695,67.5858,67.3738,67.4472,72499.0
2020-10-12 12:30:00,82.72,82.85,82.62,82.66,58163.0,67.4472,67.5532,67.3656,67.3983,58163.0
2020-10-12 13:00:00,82.65,82.87,82.6,82.87,67490.0,67.3901,67.5695,67.3493,67.5695,67490.0
2020-10-12 13:30:00,82.87,82.95,82.69,82.86,82534.0,67.5695,67.6347,67.4227,67.5613,82534.0
2020-10-12 14:00:00,82.87,82.96,82.74,82.9,126544.0,67.5695,67.6429,67.4635,67.594,126544.0
2020-10-12 14:30:00,82.9,82.99,82.75,82.95,176925.0,67.594,67.6673,67.4716,67.6347,176925.0
2020-10-12 15:00:00,82.94,82.99,82.87,82.96,124252.0,67.6266,67.6673,67.5695,67.6429,124252.0
2020-10-12 15:30:00,82.97,82.97,82.37,82.41,300796.0,67.651,67.651,67.1618,67.1944,300796.0
2020-10-13 09:30:00,81.93,82.04,81.57,81.83,256987.0,66.803,66.8927,66.5095,66.7215,256987.0
2020-10-13 10:00:00,81.83,81.98,81.16,81.38,215761.0,66.7215,66.8438,66.1752,66.3546,215761.0
2020-10-13 10:30:00,81.38,81.38,81.02,81.06,171647.0,66.3546,66.3546,66.0611,66.0937,171647.0
2020-10-13 11:00:00,81.05,81.18,80.9,80.95,124210.0,66.0855,66.1915,65.9632,66.004,124210.0
2020-10-13 11:30:00,80.92,80.97,80.57,80.83,155206.0,65.9795,66.0203,65.6941,65.9061,155206.0
2020-10-13 12:00:00,80.84,81.15,80.8,81.11,167006.0,65.9143,66.1671,65.8817,66.1344,167006.0
2020-10-13 12:30:00,81.1,81.22,80.94,81.08,113520.0,66.1263,66.2241,65.9958,66.11,113520.0
2020-10-13 13:00:00,81.09,81.26,80.94,80.95,119262.0,66.1181,66.2567,65.9958,66.004,119262.0
2020-10-13 13:30:00,80.95,81.37,80.93,81.26,104457.0,66.004,66.3464,65.9877,66.2567,104457.0
2020-10-13 14:00:00,81.26,81.32,80.97,81.0,251513.0,66.2567,66.3057,66.0203,66.0448,251513.0
2020-10-13 14:30:00,80.99,81.45,80.89,81.45,190903.0,66.0366,66.4117,65.9551,66.4117,190903.0
2020-10-13 15:00:00,81.43,81.76,81.42,81.66,215326.0,66.3954,66.6644,66.3872,66.5829,215326.0
2020-10-13 15:30:00,81.67,82.05,81.56,81.56,386904.0,66.591,66.9009,66.5014,66.5014,386904.0
2020-10-14 09:30:00,81.88,82.0,81.17,81.68,127241.0,66.7623,66.8601,66.1834,66.5992,127241.0
2020-10-14 10:00:00,81.66,81.84,81.58,81.59,73325.0,66.5829,66.7297,66.5177,66.5258,73325.0
2020-10-14 10:30:00,81.63,81.77,81.5,81.52,62224.0,66.5584,66.6726,66.4524,66.4687,62224.0
2020-10-14 11:00:00,81.52,81.58,81.34,81.51,68392.0,66.4687,66.5177,66.322,66.4606,68392.0
2020-10-14 11:30:00,81.51,81.71,81.28,81.38,77087.0,66.4606,66.6237,66.2731,66.3546,77087.0
2020-10-14 12:00:00,81.4,81.62,81.31,81.49,56777.0,66.3709,66.5503,66.2975,66.4443,56777.0
2020-10-14 12:30:00,81.46,81.56,81.11,81.14,59826.0,66.4198,66.5014,66.1344,66.1589,59826.0
2020-10-14 13:00:00,81.13,81.28,81.1,81.14,53355.0,66.1508,66.2731,66.1263,66.1589,53355.0
2020-10-14 13:30:00,81.16,81.17,80.93,81.01,62990.0,66.1752,66.1834,65.9877,66.0529,62990.0
2020-10-14 14:00:00,81.01,81.14,80.94,81.04,46422.0,66.0529,66.1589,65.9958,66.0774,46422.0
2020-10-14 14:30:00,81.01,81.1,80.83,81.06,49159.0,66.0529,66.1263,65.9061,66.0937,49159.0
2020-10-14 15:00:00,81.04,81.35,81.04,81.18,101800.0,66.0774,66.3301,66.0774,66.1915,101800.0
2020-10-14 15:30:00,81.17,81.27,81.04,81.06,315116.0,66.1834,66.2649,66.0774,66.0937,315116.0
2020-10-15 09:30:00,80.09,80.53,79.85,80.25,332075.0,65.3028,65.6615,65.1071,65.4332,332075.0
2020-10-15 10:00:00,80.25,80.59,80.13,80.51,180262.0,65.4332,65.7105,65.3354,65.6452,180262.0
2020-10-15 10:30:00,80.53,80.59,80.16,80.37,95799.0,65.6615,65.7105,65.3598,65.5311,95799.0
2020-10-15 11:00:00,80.35,80.68,80.33,80.44,127513.0,65.5148,65.7838,65.4985,65.5881,127513.0
2020-10-15 11:30:00,80.45,80.53,80.09,80.39,98827.0,65.5963,65.6615,65.3028,65.5474,98827.0
2020-10-15 12:00:00,80.4,80.64,80.36,80.59,122856.0,65.5555,65.7512,65.5229,65.7105,122856.0
2020-10-15 12:30:00,80.58,80.8,80.56,80.75,167838.0,65.7023,65.8817,65.686,65.8409,167838.0
2020-10-15 13:00:00,80.75,81.1,80.71,81.06,100411.0,65.8409,66.1263,65.8083,66.0937,100411.0
2020-10-15 13:30:00,81.05,81.21,81.02,81.05,68950.0,66.0855,66.216,66.0611,66.0855,68950.0
2020-10-15 14:00:00,81.06,81.28,81.05,81.21,74085.0,66.0937,66.2731,66.0855,66.216,74085.0
2020-10-15 14:30:00,81.2,81.24,81.08,81.19,90923.0,66.2078,66.2404,66.11,66.1997,90923.0
2020-10-15 15:00:00,81.18,81.2,80.88,81.06,116378.0,66.1915,66.2078,65.9469,66.0937,116378.0
2020-10-15 15:30:00,81.06,81.22,80.72,80.82,383792.0,66.0937,66.2241,65.8164,65.898,383792.0
2020-10-16 09:30:00,81.0,81.71,81.0,81.52,315918.0,66.0448,66.6237,66.0448,66.4687,315918.0
2020-10-16 10:00:00,81.53,81.74,81.12,81.28,150449.0,66.4769,66.6481,66.1426,66.2731,150449.0
2020-10-16 10:30:00,81.28,81.65,81.03,81.54,167676.0,66.2731,66.5747,66.0692,66.4851,167676.0
2020-10-16 11:00:00,81.52,82.04,81.51,82.01,265175.0,66.4687,66.8927,66.4606,66.8683,265175.0
2020-10-16 11:30:00,81.99,82.07,81.87,81.87,85012.0,66.852,66.9172,66.7541,66.7541,85012.0
2020-10-16 12:00:00,81.88,81.9,81.67,81.82,90420.0,66.7623,66.7786,66.591,66.7134,90420.0
2020-10-16 12:30:00,81.79,82.21,81.77,82.2,84138.0,66.6889,67.0313,66.6726,67.0232,84138.0
2020-10-16 13:00:00,82.2,82.23,82.07,82.11,90542.0,67.0232,67.0477,66.9172,66.9498,90542.0
2020-10-16 13:30:00,82.09,82.17,81.98,82.12,124144.0,66.9335,66.9987,66.8438,66.958,124144.0
2020-10-16 14:00:00,82.12,82.13,81.81,81.86,83697.0,66.958,66.9661,66.7052,66.746,83697.0
2020-10-16 14:30:00,81.87,81.95,81.75,81.93,113270.0,66.7541,66.8194,66.6563,66.803,113270.0
2020-10-16 15:00:00,81.94,81.94,81.75,81.84,116211.0,66.8112,66.8112,66.6563,66.7297,116211.0
2020-10-16 15:30:00,81.84,81.85,81.39,81.41,486443.0,66.7297,66.7378,66.3627,66.3791,486443.0
2020-10-19 09:30:00,81.64,81.99,81.27,81.81,162744.0,66.5666,66.852,66.2649,66.7052,162744.0
2020-10-19 10:00:00,81.77,81.93,81.57,81.93,120968.0,66.6726,66.803,66.5095,66.803,120968.0
2020-10-19 10:30:00,81.91,81.97,81.49,81.51,79797.0,66.7867,66.8357,66.4443,66.4606,79797.0
2020-10-19 11:00:00,81.5,81.5,80.98,81.23,96758.0,66.4524,66.4524,66.0284,66.2323,96758.0
2020-10-19 11:30:00,81.2,81.36,81.11,81.35,63057.0,66.2078,66.3383,66.1344,66.3301,63057.0
2020-10-19 12:00:00,81.34,81.35,81.08,81.14,47369.0,66.322,66.3301,66.11,66.1589,47369.0
2020-10-19 12:30:00,81.12,81.37,81.08,81.3,65518.0,66.1426,66.3464,66.11,66.2894,65518.0
2020-10-19 13:00:00,81.28,81.29,81.13,81.22,67594.0,66.2731,66.2812,66.1508,66.2241,67594.0
2020-10-19 13:30:00,81.22,81.23,81.03,81.07,83839.0,66.2241,66.2323,66.0692,66.1018,83839.0
2020-10-19 14:00:00,81.05,81.25,80.93,81.18,88695.0,66.0855,66.2486,65.9877,66.1915,88695.0
2020-10-19 14:30:00,81.15,81.16,80.69,80.74,106753.0,66.1671,66.1752,65.792,65.8328,106753.0
2020-10-19 15:00:00,80.76,81.09,80.65,81.06,151579.0,65.8491,66.1181,65.7594,66.0937,151579.0
2020-10-19 15:30:00,81.06,81.25,80.8,80.91,411224.0,66.0937,66.2486,65.8817,65.9714,411224.0
2020-10-20 09:30:00,81.47,81.59,80.72,81.14,169479.0,66.428,66.5258,65.8164,66.1589,169479.0
2020-10-20 10:00:00,81.18,81.34,80.94,81.28,164156.0,66.1915,66.322,65.9958,66.2731,164156.0
2020-10-20 10:30:00,81.29,81.85,81.25,81.5,388113.0,66.2812,66.7378,66.2486,66.4524,388113.0
2020-10-20 11:00:00,81.52,81.54,81.12,81.18,96656.0,66.4687,66.4851,66.1426,66.1915,96656.0
2020-10-20 11:30:00,81.19,81.44,81.12,81.4,80017.0,66.1997,66.4035,66.1426,66.3709,80017.0
2020-10-20 12:00:00,81.4,81.42,81.25,81.28,94719.0,66.3709,66.3872,66.2486,66.2731,94719.0
2020-10-20 12:30:00,81.27,81.55,81.26,81.45,76289.0,66.2649,66.4932,66.2567,66.4117,76289.0
2020-10-20 13:00:00,81.45,81.59,81.32,81.5,121678.0,66.4117,66.5258,66.3057,66.4524,121678.0
2020-10-20 13:30:00,81.51,81.63,81.35,81.42,130647.0,66.4606,66.5584,66.3301,66.3872,130647.0
2020-10-20 14:00:00,81.4,81.69,81.32,81.57,71305.0,66.3709,66.6074,66.3057,66.5095,71305.0
2020-10-20 14:30:00,81.57,81.67,81.36,81.5,85875.0,66.5095,66.591,66.3383,66.4524,85875.0
2020-10-20 15:00:00,81.52,81.52,80.88,81.29,137008.0,66.4687,66.4687,65.9469,66.2812,137008.0
2020-10-20 15:30:00,81.31,81.48,81.0,81.09,308739.0,66.2975,66.4361,66.0448,66.1181,308739.0
2020-10-21 09:30:00,81.2,81.2,80.63,81.01,119341.0,66.2078,66.2078,65.7431,66.0529,119341.0
2020-10-21 10:00:00,81.01,81.22,80.82,80.92,98805.0,66.0529,66.2241,65.898,65.9795,98805.0
2020-10-21 10:30:00,80.9,81.3,80.85,81.12,64950.0,65.9632,66.2894,65.9224,66.1426,64950.0
2020-10-21 11:00:00,81.11,81.11,80.71,80.78,64823.0,66.1344,66.1344,65.8083,65.8654,64823.0
2020-10-21 11:30:00,80.74,80.85,80.61,80.63,82756.0,65.8328,65.9224,65.7268,65.7431,82756.0
2020-10-21 12:00:00,80.62,80.76,80.37,80.46,114032.0,65.7349,65.8491,65.5311,65.6045,114032.0
2020-10-21 12:30:00,80.45,80.49,80.14,80.22,159175.0,65.5963,65.6289,65.3435,65.4088,159175.0
2020-10-21 13:00:00,80.21,80.55,80.21,80.47,281488.0,65.4006,65.6778,65.4006,65.6126,281488.0
2020-10-21 13:30:00,80.48,80.49,80.29,80.32,155038.0,65.6208,65.6289,65.4658,65.4903,155038.0
2020-10-21 14:00:00,80.33,80.77,80.32,80.71,117315.0,65.4985,65.8572,65.4903,65.8083,117315.0
2020-10-21 14:30:00,80.7,80.75,80.47,80.6,107173.0,65.8001,65.8409,65.6126,65.7186,107173.0
2020-10-21 15:00:00,80.61,80.66,80.26,80.52,127560.0,65.7268,65.7675,65.4414,65.6534,127560.0
2020-10-21 15:30:00,80.53,80.55,80.16,80.21,250884.0,65.6615,65.6778,65.3598,65.4006,250884.0
2020-10-22 09:30:00,80.2,80.59,80.09,80.39,97489.0,65.3925,65.7105,65.3028,65.5474,97489.0
2020-10-22 10:00:00,80.39,80.59,80.21,80.49,193932.0,65.5474,65.7105,65.4006,65.6289,193932.0
2020-10-22 10:30:00,80.51,81.04,80.45,80.91,131536.0,65.6452,66.0774,65.5963,65.9714,131536.0
2020-10-22 11:00:00,80.91,81.13,80.79,80.95,82579.0,65.9714,66.1508,65.8735,66.004,82579.0
2020-10-22 11:30:00,80.98,81.09,80.74,80.85,68765.0,66.0284,66.1181,65.8328,65.9224,68765.0
2020-10-22 12:00:00,80.84,80.95,80.8,80.89,45263.0,65.9143,66.004,65.8817,65.9551,45263.0
2020-10-22 12:30:00,80.89,80.9,80.63,80.77,83072.0,65.9551,65.9632,65.7431,65.8572,83072.0
2020-10-22 13:00:00,80.79,81.14,80.77,80.92,67492.0,65.8735,66.1589,65.8572,65.9795,67492.0
2020-10-22 13:30:00,80.93,81.04,80.72,80.86,101682.0,65.9877,66.0774,65.8164,65.9306,101682.0
2020-10-22 14:00:00,80.88,81.18,80.85,81.03,104120.0,65.9469,66.1915,65.9224,66.0692,104120.0
2020-10-22 14:30:00,81.03,81.23,81.02,81.18,79501.0,66.0692,66.2323,66.0611,66.1915,79501.0
2020-10-22 15:00:00,81.17,81.25,81.01,81.09,119909.0,66.1834,66.2486,66.0529,66.1181,119909.0
2020-10-22 15:30:00,81.1,81.31,81.06,81.2,256491.0,66.1263,66.2975,66.0937,66.2078,256491.0
2020-10-23 09:30:00,81.69,81.89,81.3,81.73,163417.0,66.6074,66.7704,66.2894,66.64,163417.0
2020-10-23 10:00:00,81.75,81.87,81.25,81.37,112367.0,66.6563,66.7541,66.2486,66.3464,112367.0
2020-10-23 10:30:00,81.37,81.53,81.22,81.3,103263.0,66.3464,66.4769,66.2241,66.2894,103263.0
2020-10-23 11:00:00,81.32,81.44,81.21,81.36,83941.0,66.3057,66.4035,66.216,66.3383,83941.0
2020-10-23 11:30:00,81.36,81.42,81.11,81.16,84763.0,66.3383,66.3872,66.1344,66.1752,84763.0
2020-10-23 12:00:00,81.16,81.16,80.52,80.73,146851.0,66.1752,66.1752,65.6534,65.8246,146851.0
2020-10-23 12:30:00,80.72,80.88,80.69,80.75,107584.0,65.8164,65.9469,65.792,65.8409,107584.0
2020-10-23 13:00:00,80.75,81.09,80.75,81.07,69669.0,65.8409,66.1181,65.8409,66.1018,69669.0
2020-10-23 13:30:00,81.08,81.1,80.93,80.97,69933.0,66.11,66.1263,65.9877,66.0203,69933.0
2020-10-23 14:00:00,80.97,81.24,80.95,81.19,69578.0,66.0203,66.2404,66.004,66.1997,69578.0
2020-10-23 14:30:00,81.2,81.26,81.11,81.26,83076.0,66.2078,66.2567,66.1344,66.2567,83076.0
2020-10-23 15:00:00,81.26,81.39,81.04,81.06,104110.0,66.2567,66.3627,66.0774,66.0937,104110.0
2020-10-23 15:30:00,81.06,81.23,81.05,81.17,307229.0,66.0937,66.2323,66.0855,66.1834,307229.0
2020-10-26 09:30:00,80.44,81.04,80.44,80.64,145602.0,65.5881,66.0774,65.5881,65.7512,145602.0
2020-10-26 10:00:00,80.61,81.26,80.55,81.1,98137.0,65.7268,66.2567,65.6778,66.1263,98137.0
2020-10-26 10:30:00,81.07,81.1,80.63,81.0,111810.0,66.1018,66.1263,65.7431,66.0448,111810.0
2020-10-26 11:00:00,81.0,81.03,80.72,80.87,213429.0,66.0448,66.0692,65.8164,65.9388,213429.0
2020-10-26 11:30:00,80.87,81.33,80.76,81.18,125300.0,65.9388,66.3138,65.8491,66.1915,125300.0
2020-10-26 12:00:00,81.18,81.35,81.04,81.32,170723.0,66.1915,66.3301,66.0774,66.3057,170723.0
2020-10-26 12:30:00,81.3,81.44,80.96,81.38,154605.0,66.2894,66.4035,66.0121,66.3546,154605.0
2020-10-26 13:00:00,81.38,81.74,81.38,81.49,209680.0,66.3546,66.6481,66.3546,66.4443,209680.0
2020-10-26 13:30:00,81.5,81.97,81.43,81.96,148463.0,66.4524,66.8357,66.3954,66.8275,148463.0
2020-10-26 14:00:00,81.96,82.12,81.9,82.1,160420.0,66.8275,66.958,66.7786,66.9417,160420.0
2020-10-26 14:30:00,82.1,82.11,81.87,81.98,99503.0,66.9417,66.9498,66.7541,66.8438,99503.0
2020-10-26 15:00:00,81.99,82.0,81.75,81.93,151373.0,66.852,66.8601,66.6563,66.803,151373.0
2020-10-26 15:30:00,81.92,82.01,81.48,81.72,714620.0,66.7949,66.8683,66.4361,66.6318,714620.0
2020-10-27 09:30:00,81.54,82.49,81.4,82.43,225049.0,66.4851,67.2596,66.3709,67.2107,225049.0
2020-10-27 10:00:00,82.43,82.95,82.28,82.7,320955.0,67.2107,67.6347,67.0884,67.4309,320955.0
2020-10-27 10:30:00,82.7,82.78,82.4,82.62,191658.0,67.4309,67.4961,67.1863,67.3656,191658.0
2020-10-27 11:00:00,82.64,82.97,82.45,82.64,205179.0,67.382,67.651,67.227,67.382,205179.0
2020-10-27 11:30:00,82.64,83.08,82.62,83.07,173358.0,67.382,67.7407,67.3656,67.7326,173358.0
2020-10-27 12:00:00,83.08,83.22,82.94,82.97,153114.0,67.7407,67.8549,67.6266,67.651,153114.0
2020-10-27 12:30:00,82.95,82.97,82.67,82.91,121611.0,67.6347,67.651,67.4064,67.6021,121611.0
2020-10-27 13:00:00,82.92,83.27,82.83,83.22,154248.0,67.6103,67.8956,67.5369,67.8549,154248.0
2020-10-27 13:30:00,83.21,83.3,83.03,83.18,134745.0,67.8467,67.9201,67.6999,67.8223,134745.0
2020-10-27 14:00:00,83.18,83.26,82.87,82.9,174849.0,67.8223,67.8875,67.5695,67.594,174849.0
2020-10-27 14:30:00,82.91,83.09,82.87,82.94,168704.0,67.6021,67.7489,67.5695,67.6266,168704.0
2020-10-27 15:00:00,82.93,83.0,82.57,82.59,191798.0,67.6184,67.6755,67.3249,67.3412,191798.0
2020-10-27 15:30:00,82.58,82.72,82.39,82.46,478326.0,67.333,67.4472,67.1781,67.2352,478326.0
2020-10-28 09:30:00,81.21,82.0,80.88,81.77,136287.0,66.216,66.8601,65.9469,66.6726,136287.0
2020-10-28 10:00:00,81.73,81.73,80.86,81.03,197941.0,66.64,66.64,65.9306,66.0692,197941.0
2020-10-28 10:30:00,81.03,81.23,80.51,80.53,118243.0,66.0692,66.2323,65.6452,65.6615,118243.0
2020-10-28 11:00:00,80.51,80.53,80.14,80.3,170871.0,65.6452,65.6615,65.3435,65.474,170871.0
2020-10-28 11:30:00,80.3,80.51,80.05,80.4,112047.0,65.474,65.6452,65.2702,65.5555,112047.0
2020-10-28 12:00:00,80.41,80.56,80.3,80.5,74998.0,65.5637,65.686,65.474,65.6371,74998.0
2020-10-28 12:30:00,80.5,80.5,79.78,80.07,136380.0,65.6371,65.6371,65.05,65.2865,136380.0
2020-10-28 13:00:00,80.01,80.06,79.81,79.97,101087.0,65.2375,65.2783,65.0745,65.2049,101087.0
2020-10-28 13:30:00,79.95,80.07,79.69,80.05,142294.0,65.1886,65.2865,64.9766,65.2702,142294.0
2020-10-28 14:00:00,80.02,80.31,79.77,80.27,105725.0,65.2457,65.4821,65.0419,65.4495,105725.0
2020-10-28 14:30:00,80.26,80.4,80.0,80.2,103890.0,65.4414,65.5555,65.2294,65.3925,103890.0
2020-10-28 15:00:00,80.22,80.32,79.92,80.25,130483.0,65.4088,65.4903,65.1642,65.4332,130483.0
2020-10-28 15:30:00,80.23,80.48,79.69,79.77,459130.0,65.4169,65.6208,64.9766,65.0419,459130.0
2020-10-29 09:30:00,79.8,79.89,79.18,79.83,354217.0,65.0663,65.1397,64.5608,65.0908,354217.0
2020-10-29 10:00:00,79.82,80.77,79.65,80.52,309242.0,65.0826,65.8572,64.944,65.6534,309242.0
2020-10-29 10:30:00,80.58,81.14,80.41,80.96,160994.0,65.7023,66.1589,65.5637,66.0121,160994.0
2020-10-29 11:00:00,80.96,81.11,80.74,80.78,182369.0,66.0121,66.1344,65.8328,65.8654,182369.0
2020-10-29 11:30:00,80.78,81.05,80.75,80.95,126460.0,65.8654,66.0855,65.8409,66.004,126460.0
2020-10-29 12:00:00,80.97,81.31,80.75,81.29,210118.0,66.0203,66.2975,65.8409,66.2812,210118.0
2020-10-29 12:30:00,81.29,81.71,81.24,81.5,226082.0,66.2812,66.6237,66.2404,66.4524,226082.0
2020-10-29 13:00:00,81.5,81.61,81.29,81.6,209112.0,66.4524,66.5421,66.2812,66.534,209112.0
2020-10-29 13:30:00,81.61,82.22,81.61,82.17,181932.0,66.5421,67.0395,66.5421,66.9987,181932.0
2020-10-29 14:00:00,82.19,82.44,82.1,82.12,184256.0,67.015,67.2189,66.9417,66.958,184256.0
2020-10-29 14:30:00,82.12,82.41,81.93,82.0,173288.0,66.958,67.1944,66.803,66.8601,173288.0
2020-10-29 15:00:00,82.02,82.04,81.52,81.63,183369.0,66.8764,66.8927,66.4687,66.5584,183369.0
2020-10-29 15:30:00,81.64,81.67,80.93,80.98,871367.0,66.5666,66.591,65.9877,66.0284,871367.0
2020-10-30 09:30:00,80.44,81.21,80.2,81.2,175689.0,65.5881,66.216,65.3925,66.2078,175689.0
2020-10-30 10:00:00,81.24,81.36,80.38,80.5,140502.0,66.2404,66.3383,65.5392,65.6371,140502.0
2020-10-30 10:30:00,80.6,80.6,79.96,80.12,96430.0,65.7186,65.7186,65.1968,65.3272,96430.0
2020-10-30 11:00:00,80.11,80.49,79.98,80.09,122707.0,65.3191,65.6289,65.2131,65.3028,122707.0
2020-10-30 11:30:00,80.08,80.6,80.0,80.6,95558.0,65.2946,65.7186,65.2294,65.7186,95558.0
2020-10-30 12:00:00,80.61,80.95,80.54,80.85,83236.0,65.7268,66.004,65.6697,65.9224,83236.0
2020-10-30 12:30:00,80.84,80.84,80.45,80.53,97195.0,65.9143,65.9143,65.5963,65.6615,97195.0
2020-10-30 13:00:00,80.51,80.58,80.27,80.36,93686.0,65.6452,65.7023,65.4495,65.5229,93686.0
2020-10-30 13:30:00,80.36,80.63,80.22,80.51,99855.0,65.5229,65.7431,65.4088,65.6452,99855.0
2020-10-30 14:00:00,80.47,80.71,80.16,80.17,99229.0,65.6126,65.8083,65.3598,65.368,99229.0
2020-10-30 14:30:00,80.14,80.15,79.53,79.95,149259.0,65.3435,65.3517,64.8462,65.1886,149259.0
2020-10-30 15:00:00,79.95,80.3,79.93,80.24,151581.0,65.1886,65.474,65.1723,65.4251,151581.0
2020-10-30 15:30:00,80.23,80.55,79.97,80.42,478812.0,65.4169,65.6778,65.2049,65.5718,478812.0
2020-11-02 09:30:00,80.94,81.67,79.92,81.61,194346.0,65.9958,66.591,65.1642,66.5421,194346.0
2020-11-02 10:00:00,81.63,82.14,81.55,81.9,180382.0,66.5584,66.9743,66.4932,66.7786,180382.0
2020-11-02 10:30:00,81.93,81.96,81.34,81.39,193739.0,66.803,66.8275,66.322,66.3627,193739.0
2020-11-02 11:00:00,81.38,81.83,81.31,81.82,122538.0,66.3546,66.7215,66.2975,66.7134,122538.0
2020-11-02 11:30:00,81.83,82.09,81.65,81.92,121983.0,66.7215,66.9335,66.5747,66.7949,121983.0
2020-11-02 12:00:00,81.91,81.99,81.65,81.97,97027.0,66.7867,66.852,66.5747,66.8357,97027.0
2020-11-02 12:30:00,81.96,81.96,81.39,81.43,148587.0,66.8275,66.8275,66.3627,66.3954,148587.0
2020-11-02 13:00:00,81.44,81.52,81.16,81.22,125083.0,66.4035,66.4687,66.1752,66.2241,125083.0
2020-11-02 13:30:00,81.22,81.31,80.98,81.02,111646.0,66.2241,66.2975,66.0284,66.0611,111646.0
2020-11-02 14:00:00,81.02,81.38,80.92,81.36,130176.0,66.0611,66.3546,65.9795,66.3383,130176.0
2020-11-02 14:30:00,81.37,81.64,81.31,81.48,99815.0,66.3464,66.5666,66.2975,66.4361,99815.0
2020-11-02 15:00:00,81.48,81.67,81.44,81.55,97559.0,66.4361,66.591,66.4035,66.4932,97559.0
2020-11-02 15:30:00,81.57,81.73,81.34,81.66,424693.0,66.5095,66.64,66.322,66.5829,424693.0
2020-11-03 09:30:00,82.78,83.85,82.3,83.59,438711.0,67.4961,68.3685,67.1047,68.1566,438711.0
2020-11-03 10:00:00,83.57,84.25,83.33,83.89,281702.0,68.1402,68.6947,67.9446,68.4012,281702.0
2020-11-03 10:30:00,83.86,83.97,83.39,83.73,95943.0,68.3767,68.4664,67.9935,68.2707,95943.0
2020-11-03 11:00:00,83.75,83.99,83.63,83.86,116217.0,68.287,68.4827,68.1892,68.3767,116217.0
2020-11-03 11:30:00,83.89,84.02,83.45,83.48,377797.0,68.4012,68.5072,68.0424,68.0669,377797.0
2020-11-03 12:00:00,83.49,83.67,83.08,83.14,147753.0,68.075,68.2218,67.7407,67.7896,147753.0
2020-11-03 12:30:00,83.14,83.3,82.64,82.69,167542.0,67.7896,67.9201,67.382,67.4227,167542.0
2020-11-03 13:00:00,82.7,82.93,82.63,82.74,152558.0,67.4309,67.6184,67.3738,67.4635,152558.0
2020-11-03 13:30:00,82.74,82.86,82.58,82.61,127680.0,67.4635,67.5613,67.333,67.3575,127680.0
2020-11-03 14:00:00,82.6,82.81,82.39,82.5,147511.0,67.3493,67.5206,67.1781,67.2678,147511.0
2020-11-03 14:30:00,82.51,82.81,82.47,82.52,178903.0,67.276,67.5206,67.2433,67.2841,178903.0
2020-11-03 15:00:00,82.54,82.57,82.2,82.52,237697.0,67.3004,67.3249,67.0232,67.2841,237697.0
2020-11-03 15:30:00,82.53,83.39,82.51,82.92,504383.0,67.2923,67.9935,67.276,67.6103,504383.0
2020-11-04 09:30:00,82.9,83.8,82.6,83.78,191573.0,67.594,68.3278,67.3493,68.3115,191573.0
2020-11-04 10:00:00,83.83,84.4,83.54,83.92,180376.0,68.3522,68.817,68.1158,68.4256,180376.0
2020-11-04 10:30:00,83.96,84.3,83.56,84.07,129652.0,68.4582,68.7355,68.1321,68.5479,129652.0
2020-11-04 11:00:00,84.08,84.4,83.92,84.34,111424.0,68.5561,68.817,68.4256,68.7681,111424.0
2020-11-04 11:30:00,84.32,84.62,84.21,84.49,115394.0,68.7518,68.9964,68.6621,68.8904,115394.0
2020-11-04 12:00:00,84.5,85.09,84.13,84.82,346899.0,68.8985,69.3796,68.5969,69.1595,346899.0
2020-11-04 12:30:00,84.85,84.91,84.05,84.22,117425.0,69.1839,69.2328,68.5316,68.6702,117425.0
2020-11-04 13:00:00,84.22,84.42,84.09,84.33,211040.0,68.6702,68.8333,68.5642,68.7599,211040.0
2020-11-04 13:30:00,84.34,84.46,83.82,83.88,105454.0,68.7681,68.8659,68.3441,68.393,105454.0
2020-11-04 14:00:00,83.88,83.99,83.74,83.74,109249.0,68.393,68.4827,68.2789,68.2789,109249.0
2020-11-04 14:30:00,83.75,83.84,83.56,83.56,157538.0,68.287,68.3604,68.1321,68.1321,157538.0
2020-11-04 15:00:00,83.58,83.61,82.96,83.19,180311.0,68.1484,68.1729,67.6429,67.8304,180311.0
2020-11-04 15:30:00,83.2,83.22,82.7,82.83,503986.0,67.8386,67.8549,67.4309,67.5369,503986.0
2020-11-05 09:30:00,82.25,84.22,81.92,83.38,367578.0,67.064,68.6702,66.7949,67.9853,367578.0
2020-11-05 10:00:00,83.47,84.22,82.97,83.89,206922.0,68.0587,68.6702,67.651,68.4012,206922.0
2020-11-05 10:30:00,83.95,84.09,83.78,83.78,237303.0,68.4501,68.5642,68.3115,68.3115,237303.0
2020-11-05 11:00:00,83.78,84.26,83.44,83.53,208222.0,68.3115,68.7028,68.0342,68.1076,208222.0
2020-11-05 11:30:00,83.53,83.73,83.18,83.52,191592.0,68.1076,68.2707,67.8223,68.0995,191592.0
2020-11-05 12:00:00,83.52,83.54,83.02,83.14,107959.0,68.0995,68.1158,67.6918,67.7896,107959.0
2020-11-05 12:30:00,83.11,83.93,83.09,83.8,200737.0,67.7652,68.4338,67.7489,68.3278,200737.0
2020-11-05 13:00:00,83.8,84.18,83.75,84.11,295417.0,68.3278,68.6376,68.287,68.5805,295417.0
2020-11-05 13:30:00,84.12,84.55,84.06,84.29,158106.0,68.5887,68.9393,68.5398,68.7273,158106.0
2020-11-05 14:00:00,84.27,84.47,84.0,84.05,138564.0,68.711,68.8741,68.4909,68.5316,138564.0
2020-11-05 14:30:00,84.05,84.22,83.73,83.84,127860.0,68.5316,68.6702,68.2707,68.3604,127860.0
2020-11-05 15:00:00,83.83,83.87,83.4,83.77,179988.0,68.3522,68.3849,68.0016,68.3033,179988.0
2020-11-05 15:30:00,83.75,83.76,82.98,83.06,551070.0,68.287,68.2952,67.6592,67.7244,551070.0
2020-11-06 09:30:00,83.42,84.9,82.94,84.68,364801.0,68.0179,69.2247,67.6266,69.0453,364801.0
2020-11-06 10:00:00,84.76,84.99,84.47,84.57,237329.0,69.1105,69.2981,68.8741,68.9556,237329.0
2020-11-06 10:30:00,84.56,84.73,84.24,84.39,200961.0,68.9475,69.0861,68.6865,68.8088,200961.0
2020-11-06 11:00:00,84.44,84.76,84.34,84.59,249422.0,68.8496,69.1105,68.7681,68.9719,249422.0
2020-11-06 11:30:00,84.58,84.64,84.23,84.29,150518.0,68.9638,69.0127,68.6784,68.7273,150518.0
2020-11-06 12:00:00,84.29,84.5,84.02,84.03,136277.0,68.7273,68.8985,68.5072,68.5153,136277.0
2020-11-06 12:30:00,84.04,84.21,83.98,84.04,134156.0,68.5235,68.6621,68.4745,68.5235,134156.0
2020-11-06 13:00:00,84.05,84.09,83.89,83.89,146201.0,68.5316,68.5642,68.4012,68.4012,146201.0
2020-11-06 13:30:00,83.9,83.96,83.78,83.94,153455.0,68.4093,68.4582,68.3115,68.4419,153455.0
2020-11-06 14:00:00,83.93,84.26,83.88,84.22,139581.0,68.4338,68.7028,68.393,68.6702,139581.0
2020-11-06 14:30:00,84.22,84.24,83.93,84.06,137462.0,68.6702,68.6865,68.4338,68.5398,137462.0
2020-11-06 15:00:00,84.05,84.13,83.94,84.09,166218.0,68.5316,68.5969,68.4419,68.5642,166218.0
2020-11-06 15:30:00,84.09,84.19,83.54,83.74,481707.0,68.5642,68.6458,68.1158,68.2789,481707.0
2020-11-09 09:30:00,85.17,86.95,85.1,85.7,432634.0,69.4448,70.8962,69.3878,69.877,432634.0
2020-11-09 10:00:00,85.67,86.03,85.06,85.34,297025.0,69.8525,70.1461,69.3551,69.5834,297025.0
2020-11-09 10:30:00,85.35,85.58,84.65,85.55,157326.0,69.5916,69.7791,69.0208,69.7547,157326.0
2020-11-09 11:00:00,85.51,85.82,85.11,85.56,166959.0,69.7221,69.9748,69.3959,69.7628,166959.0
2020-11-09 11:30:00,85.54,85.86,85.13,85.22,179670.0,69.7465,70.0074,69.4122,69.4856,179670.0
2020-11-09 12:00:00,85.25,85.56,85.24,85.51,169461.0,69.5101,69.7628,69.5019,69.7221,169461.0
2020-11-09 12:30:00,85.52,85.59,84.89,85.04,176137.0,69.7302,69.7873,69.2165,69.3388,176137.0
2020-11-09 13:00:00,85.04,85.17,84.85,85.01,187319.0,69.3388,69.4448,69.1839,69.3144,187319.0
2020-11-09 13:30:00,85.01,85.4,84.99,85.13,217504.0,69.3144,69.6324,69.2981,69.4122,217504.0
2020-11-09 14:00:00,85.15,85.27,84.77,84.98,133975.0,69.4285,69.5264,69.1187,69.2899,133975.0
2020-11-09 14:30:00,84.98,85.11,84.85,85.03,189687.0,69.2899,69.3959,69.1839,69.3307,189687.0
2020-11-09 15:00:00,85.02,85.04,84.49,84.52,230262.0,69.3225,69.3388,68.8904,68.9148,230262.0
2020-11-09 15:30:00,84.53,84.91,83.91,84.05,734388.0,68.923,69.2328,68.4175,68.5316,734388.0
2020-11-10 09:30:00,84.58,85.17,84.15,84.89,247267.0,68.9638,69.4448,68.6132,69.2165,247267.0
2020-11-10 10:00:00,84.89,85.78,84.8,85.66,158773.0,69.2165,69.9422,69.1431,69.8444,158773.0
2020-11-10 10:30:00,85.67,85.79,85.17,85.28,141465.0,69.8525,69.9504,69.4448,69.5345,141465.0
2020-11-10 11:00:00,85.28,85.48,85.0,85.29,152082.0,69.5345,69.6976,69.3062,69.5427,152082.0
2020-11-10 11:30:00,85.26,85.37,84.77,85.23,141138.0,69.5182,69.6079,69.1187,69.4938,141138.0
2020-11-10 12:00:00,85.22,85.6,85.15,85.47,150059.0,69.4856,69.7954,69.4285,69.6894,150059.0
2020-11-10 12:30:00,85.48,85.54,85.28,85.39,86085.0,69.6976,69.7465,69.5345,69.6242,86085.0
2020-11-10 13:00:00,85.46,85.52,85.24,85.24,101052.0,69.6813,69.7302,69.5019,69.5019,101052.0
2020-11-10 13:30:00,85.23,85.58,85.1,85.55,168553.0,69.4938,69.7791,69.3878,69.7547,168553.0
2020-11-10 14:00:00,85.53,85.87,85.3,85.85,164118.0,69.7384,70.0156,69.5508,69.9993,164118.0
2020-11-10 14:30:00,85.85,85.93,85.65,85.77,184042.0,69.9993,70.0645,69.8362,69.9341,184042.0
2020-11-10 15:00:00,85.75,85.99,85.7,85.95,181825.0,69.9177,70.1134,69.877,70.0808,181825.0
2020-11-10 15:30:00,85.95,85.98,85.48,85.76,570472.0,70.0808,70.1053,69.6976,69.9259,570472.0
2020-11-11 09:30:00,86.0,86.25,85.6,86.0,214059.0,70.1216,70.3254,69.7954,70.1216,214059.0
2020-11-11 10:00:00,86.0,86.5,85.91,86.48,97600.0,70.1216,70.5293,70.0482,70.513,97600.0
2020-11-11 10:30:00,86.48,86.83,86.37,86.67,95844.0,70.513,70.7983,70.4233,70.6679,95844.0
2020-11-11 11:00:00,86.67,86.69,86.19,86.28,104686.0,70.6679,70.6842,70.2765,70.3499,104686.0
2020-11-11 11:30:00,86.29,86.45,86.22,86.24,68165.0,70.358,70.4885,70.301,70.3173,68165.0
2020-11-11 12:00:00,86.23,86.24,85.93,85.97,89257.0,70.3091,70.3173,70.0645,70.0971,89257.0
2020-11-11 12:30:00,85.99,86.17,85.95,86.12,116946.0,70.1134,70.2602,70.0808,70.2194,116946.0
2020-11-11 13:00:00,86.12,86.34,86.09,86.23,99982.0,70.2194,70.3988,70.195,70.3091,99982.0
2020-11-11 13:30:00,86.21,86.21,85.76,85.81,72319.0,70.2928,70.2928,69.9259,69.9667,72319.0
2020-11-11 14:00:00,85.8,85.83,85.51,85.53,77783.0,69.9585,69.983,69.7221,69.7384,77783.0
2020-11-11 14:30:00,85.54,85.63,85.32,85.41,100983.0,69.7465,69.8199,69.5671,69.6405,100983.0
2020-11-11 15:00:00,85.41,85.58,85.28,85.3,160276.0,69.6405,69.7791,69.5345,69.5508,160276.0
2020-11-11 15:30:00,85.29,85.73,85.24,85.68,238106.0,69.5427,69.9014,69.5019,69.8607,238106.0
2020-11-12 09:30:00,85.27,85.47,84.69,85.04,133060.0,69.5264,69.6894,69.0535,69.3388,133060.0
2020-11-12 10:00:00,85.02,85.16,84.81,84.84,130842.0,69.3225,69.4367,69.1513,69.1758,130842.0
2020-11-12 10:30:00,84.83,85.32,84.57,85.29,96118.0,69.1676,69.5671,68.9556,69.5427,96118.0
2020-11-12 11:00:00,85.26,85.6,85.01,85.08,113627.0,69.5182,69.7954,69.3144,69.3715,113627.0
2020-11-12 11:30:00,85.06,85.12,84.75,84.83,142243.0,69.3551,69.4041,69.1024,69.1676,142243.0
2020-11-12 12:00:00,84.81,84.94,84.58,84.6,122297.0,69.1513,69.2573,68.9638,68.9801,122297.0
2020-11-12 12:30:00,84.59,84.63,84.04,84.31,162534.0,68.9719,69.0045,68.5235,68.7436,162534.0
2020-11-12 13:00:00,84.3,84.34,83.9,84.0,124589.0,68.7355,68.7681,68.4093,68.4909,124589.0
2020-11-12 13:30:00,83.99,84.09,83.8,84.03,90494.0,68.4827,68.5642,68.3278,68.5153,90494.0
2020-11-12 14:00:00,84.03,84.13,83.81,83.93,131799.0,68.5153,68.5969,68.3359,68.4338,131799.0
2020-11-12 14:30:00,83.91,84.11,83.85,84.02,154036.0,68.4175,68.5805,68.3685,68.5072,154036.0
2020-11-12 15:00:00,84.02,84.32,83.84,84.18,287686.0,68.5072,68.7518,68.3604,68.6376,287686.0
2020-11-12 15:30:00,84.18,84.63,84.11,84.61,453499.0,68.6376,69.0045,68.5805,68.9882,453499.0
2020-11-13 09:30:00,85.17,85.58,85.0,85.54,149945.0,69.4448,69.7791,69.3062,69.7465,149945.0
2020-11-13 10:00:00,85.53,85.61,85.14,85.41,96956.0,69.7384,69.8036,69.4204,69.6405,96956.0
2020-11-13 10:30:00,85.39,85.71,85.17,85.24,112510.0,69.6242,69.8851,69.4448,69.5019,112510.0
2020-11-13 11:00:00,85.25,85.51,84.96,85.08,115851.0,69.5101,69.7221,69.2736,69.3715,115851.0
2020-11-13 11:30:00,85.08,85.2,84.86,85.2,100132.0,69.3715,69.4693,69.1921,69.4693,100132.0
2020-11-13 12:00:00,85.2,85.37,85.11,85.29,163110.0,69.4693,69.6079,69.3959,69.5427,163110.0
2020-11-13 12:30:00,85.28,85.34,85.17,85.28,66283.0,69.5345,69.5834,69.4448,69.5345,66283.0
2020-11-13 13:00:00,85.28,85.51,85.25,85.41,115518.0,69.5345,69.7221,69.5101,69.6405,115518.0
2020-11-13 13:30:00,85.41,85.5,85.3,85.33,74882.0,69.6405,69.7139,69.5508,69.5753,74882.0
2020-11-13 14:00:00,85.32,85.4,85.24,85.29,135383.0,69.5671,69.6324,69.5019,69.5427,135383.0
2020-11-13 14:30:00,85.28,85.31,84.94,85.0,83154.0,69.5345,69.559,69.2573,69.3062,83154.0
2020-11-13 15:00:00,85.02,85.03,84.72,84.8,149406.0,69.3225,69.3307,69.0779,69.1431,149406.0
2020-11-13 15:30:00,84.79,85.23,84.77,84.95,309378.0,69.135,69.4938,69.1187,69.2655,309378.0
2020-11-16 09:30:00,85.95,86.23,85.4,86.06,315446.0,70.0808,70.3091,69.6324,70.1705,315446.0
2020-11-16 10:00:00,86.06,86.07,85.1,85.32,164233.0,70.1705,70.1787,69.3878,69.5671,164233.0
2020-11-16 10:30:00,85.33,85.63,85.24,85.27,102385.0,69.5753,69.8199,69.5019,69.5264,102385.0
2020-11-16 11:00:00,85.27,85.61,85.22,85.5,196775.0,69.5264,69.8036,69.4856,69.7139,196775.0
2020-11-16 11:30:00,85.5,85.68,85.36,85.46,193435.0,69.7139,69.8607,69.5998,69.6813,193435.0
2020-11-16 12:00:00,85.47,85.64,85.28,85.48,85953.0,69.6894,69.8281,69.5345,69.6976,85953.0
2020-11-16 12:30:00,85.51,85.87,85.5,85.82,92572.0,69.7221,70.0156,69.7139,69.9748,92572.0
2020-11-16 13:00:00,85.82,85.82,85.43,85.45,158796.0,69.9748,69.9748,69.6568,69.6731,158796.0
2020-11-16 13:30:00,85.45,85.78,85.39,85.74,145353.0,69.6731,69.9422,69.6242,69.9096,145353.0
2020-11-16 14:00:00,85.74,85.75,85.51,85.65,109808.0,69.9096,69.9177,69.7221,69.8362,109808.0
2020-11-16 14:30:00,85.65,85.77,85.64,85.67,152205.0,69.8362,69.9341,69.8281,69.8525,152205.0
2020-11-16 15:00:00,85.68,85.69,85.42,85.47,156895.0,69.8607,69.8688,69.6487,69.6894,156895.0
2020-11-16 15:30:00,85.47,86.09,85.4,86.06,562638.0,69.6894,70.195,69.6324,70.1705,562638.0
2020-11-17 09:30:00,85.33,86.12,85.21,86.11,294799.0,69.5753,70.2194,69.4774,70.2113,294799.0
2020-11-17 10:00:00,86.09,86.14,85.55,85.64,160329.0,70.195,70.2357,69.7547,69.8281,160329.0
2020-11-17 10:30:00,85.63,85.71,85.47,85.5,124944.0,69.8199,69.8851,69.6894,69.7139,124944.0
2020-11-17 11:00:00,85.5,85.93,85.5,85.85,103774.0,69.7139,70.0645,69.7139,69.9993,103774.0
2020-11-17 11:30:00,85.87,85.9,85.61,85.64,130787.0,70.0156,70.0401,69.8036,69.8281,130787.0
2020-11-17 12:00:00,85.65,85.85,85.6,85.75,80181.0,69.8362,69.9993,69.7954,69.9177,80181.0
2020-11-17 12:30:00,85.75,85.83,85.58,85.58,125570.0,69.9177,69.983,69.7791,69.7791,125570.0
2020-11-17 13:00:00,85.59,85.65,85.29,85.32,136871.0,69.7873,69.8362,69.5427,69.5671,136871.0
2020-11-17 13:30:00,85.31,85.42,85.24,85.3,105238.0,69.559,69.6487,69.5019,69.5508,105238.0
2020-11-17 14:00:00,85.31,85.41,85.07,85.16,147072.0,69.559,69.6405,69.3633,69.4367,147072.0
2020-11-17 14:30:00,85.16,85.21,84.97,85.21,156942.0,69.4367,69.4774,69.2818,69.4774,156942.0
2020-11-17 15:00:00,85.2,85.29,84.67,84.71,250148.0,69.4693,69.5427,69.0372,69.0698,250148.0
2020-11-17 15:30:00,84.7,84.75,84.09,84.17,677561.0,69.0616,69.1024,68.5642,68.6295,677561.0
2020-11-18 09:30:00,84.48,84.5,83.5,83.62,253096.0,68.8822,68.8985,68.0832,68.181,253096.0
2020-11-18 10:00:00,83.66,84.03,83.43,84.03,258753.0,68.2136,68.5153,68.0261,68.5153,258753.0
2020-11-18 10:30:00,84.0,84.11,83.66,83.67,109606.0,68.4909,68.5805,68.2136,68.2218,109606.0
2020-11-18 11:00:00,83.66,83.77,83.31,83.4,154788.0,68.2136,68.3033,67.9283,68.0016,154788.0
2020-11-18 11:30:00,83.4,83.49,83.02,83.22,155842.0,68.0016,68.075,67.6918,67.8549,155842.0
2020-11-18 12:00:00,83.22,83.23,82.79,82.84,92652.0,67.8549,67.863,67.5043,67.545,92652.0
2020-11-18 12:30:00,82.85,82.96,82.79,82.82,119347.0,67.5532,67.6429,67.5043,67.5287,119347.0
2020-11-18 13:00:00,82.81,82.93,82.74,82.88,87473.0,67.5206,67.6184,67.4635,67.5776,87473.0
2020-11-18 13:30:00,82.87,82.98,82.55,82.6,147838.0,67.5695,67.6592,67.3086,67.3493,147838.0
2020-11-18 14:00:00,82.58,82.6,82.0,82.04,243180.0,67.333,67.3493,66.8601,66.8927,243180.0
2020-11-18 14:30:00,82.04,82.22,81.96,82.01,219595.0,66.8927,67.0395,66.8275,66.8683,219595.0
2020-11-18 15:00:00,82.01,82.06,81.53,81.54,377771.0,66.8683,66.909,66.4769,66.4851,377771.0
2020-11-18 15:30:00,81.54,81.88,81.02,81.21,1191477.0,66.4851,66.7623,66.0611,66.216,1191477.0
2020-11-19 09:30:00,80.9,81.0,79.88,79.92,602496.0,65.9632,66.0448,65.1315,65.1642,602496.0
2020-11-19 10:00:00,79.84,80.05,79.57,79.61,366198.0,65.0989,65.2702,64.8788,64.9114,366198.0
2020-11-19 10:30:00,79.6,80.11,79.54,79.66,460303.0,64.9032,65.3191,64.8543,64.9522,460303.0
2020-11-19 11:00:00,79.64,80.09,79.63,79.84,169950.0,64.9359,65.3028,64.9277,65.0989,169950.0
2020-11-19 11:30:00,79.8,79.89,79.57,79.87,269105.0,65.0663,65.1397,64.8788,65.1234,269105.0
2020-11-19 12:00:00,79.88,79.98,79.68,79.95,181786.0,65.1315,65.2131,64.9685,65.1886,181786.0
2020-11-19 12:30:00,79.95,79.96,79.47,79.52,208491.0,65.1886,65.1968,64.7972,64.838,208491.0
2020-11-19 13:00:00,79.52,79.69,79.47,79.54,204364.0,64.838,64.9766,64.7972,64.8543,204364.0
2020-11-19 13:30:00,79.55,79.72,79.48,79.59,133073.0,64.8625,65.0011,64.8054,64.8951,133073.0
2020-11-19 14:00:00,79.59,79.76,79.49,79.6,164804.0,64.8951,65.0337,64.8135,64.9032,164804.0
2020-11-19 14:30:00,79.58,79.74,79.47,79.56,319816.0,64.8869,65.0174,64.7972,64.8706,319816.0
2020-11-19 15:00:00,79.57,79.97,79.52,79.84,320154.0,64.8788,65.2049,64.838,65.0989,320154.0
2020-11-19 15:30:00,79.84,80.13,79.69,79.76,785595.0,65.0989,65.3354,64.9766,65.0337,785595.0
2020-11-20 09:30:00,79.69,80.55,79.48,79.55,332952.0,64.9766,65.6778,64.8054,64.8625,332952.0
2020-11-20 10:00:00,79.56,79.62,78.85,79.13,268427.0,64.8706,64.9195,64.2917,64.52,268427.0
2020-11-20 10:30:00,79.14,79.32,78.88,79.22,219520.0,64.5282,64.6749,64.3162,64.5934,219520.0
2020-11-20 11:00:00,79.23,79.64,79.21,79.59,299049.0,64.6016,64.9359,64.5852,64.8951,299049.0
2020-11-20 11:30:00,79.59,79.72,79.33,79.41,166040.0,64.8951,65.0011,64.6831,64.7483,166040.0
2020-11-20 12:00:00,79.42,79.54,79.28,79.34,114554.0,64.7565,64.8543,64.6423,64.6912,114554.0
2020-11-20 12:30:00,79.38,79.46,79.24,79.35,129262.0,64.7239,64.7891,64.6097,64.6994,129262.0
2020-11-20 13:00:00,79.35,79.6,79.29,79.56,87032.0,64.6994,64.9032,64.6505,64.8706,87032.0
2020-11-20 13:30:00,79.55,79.6,79.3,79.33,97991.0,64.8625,64.9032,64.6586,64.6831,97991.0
2020-11-20 14:00:00,79.33,79.33,79.08,79.12,136944.0,64.6831,64.6831,64.4792,64.5119,136944.0
2020-11-20 14:30:00,79.11,79.2,78.95,78.96,185064.0,64.5037,64.5771,64.3732,64.3814,185064.0
2020-11-20 15:00:00,78.97,79.04,78.57,78.77,271329.0,64.3896,64.4466,64.0634,64.2265,271329.0
2020-11-20 15:30:00,78.77,79.12,78.55,78.65,824672.0,64.2265,64.5119,64.0471,64.1286,824672.0
2020-11-23 09:30:00,78.87,78.97,78.34,78.94,300432.0,64.308,64.3896,63.8759,64.3651,300432.0
2020-11-23 10:00:00,78.95,79.23,78.77,78.79,269719.0,64.3732,64.6016,64.2265,64.2428,269719.0
2020-11-23 10:30:00,78.79,79.04,78.66,78.96,191745.0,64.2428,64.4466,64.1368,64.3814,191745.0
2020-11-23 11:00:00,78.96,79.11,78.76,79.08,354588.0,64.3814,64.5037,64.2183,64.4792,354588.0
2020-11-23 11:30:00,79.08,79.24,78.8,79.2,249897.0,64.4792,64.6097,64.2509,64.5771,249897.0
2020-11-23 12:00:00,79.19,79.48,79.11,79.36,184445.0,64.5689,64.8054,64.5037,64.7076,184445.0
2020-11-23 12:30:00,79.36,79.57,79.35,79.39,141108.0,64.7076,64.8788,64.6994,64.732,141108.0
2020-11-23 13:00:00,79.39,79.39,79.08,79.09,141573.0,64.732,64.732,64.4792,64.4874,141573.0
2020-11-23 13:30:00,79.1,79.42,78.96,79.33,135582.0,64.4956,64.7565,64.3814,64.6831,135582.0
2020-11-23 14:00:00,79.32,79.44,79.26,79.34,83545.0,64.6749,64.7728,64.626,64.6912,83545.0
2020-11-23 14:30:00,79.34,79.45,79.15,79.44,166647.0,64.6912,64.7809,64.5363,64.7728,166647.0
2020-11-23 15:00:00,79.44,79.49,79.3,79.33,150625.0,64.7728,64.8135,64.6586,64.6831,150625.0
2020-11-23 15:30:00,79.32,79.51,79.06,79.09,566642.0,64.6749,64.8299,64.4629,64.4874,566642.0
2020-11-24 09:30:00,79.69,79.78,79.29,79.39,407747.0,64.9766,65.05,64.6505,64.732,407747.0
2020-11-24 10:00:00,79.38,79.51,79.09,79.34,287048.0,64.7239,64.8299,64.4874,64.6912,287048.0
2020-11-24 10:30:00,79.33,79.44,79.2,79.28,170628.0,64.6831,64.7728,64.5771,64.6423,170628.0
2020-11-24 11:00:00,79.28,79.68,79.28,79.62,606868.0,64.6423,64.9685,64.6423,64.9195,606868.0
2020-11-24 11:30:00,79.64,79.92,79.58,79.75,262222.0,64.9359,65.1642,64.8869,65.0255,262222.0
2020-11-24 12:00:00,79.75,79.85,79.58,79.64,158152.0,65.0255,65.1071,64.8869,64.9359,158152.0
2020-11-24 12:30:00,79.63,79.92,79.61,79.77,177195.0,64.9277,65.1642,64.9114,65.0419,177195.0
2020-11-24 13:00:00,79.76,79.83,79.57,79.65,216436.0,65.0337,65.0908,64.8788,64.944,216436.0
2020-11-24 13:30:00,79.67,79.98,79.63,79.82,237677.0,64.9603,65.2131,64.9277,65.0826,237677.0
2020-11-24 14:00:00,79.81,79.94,79.74,79.79,340613.0,65.0745,65.1805,65.0174,65.0582,340613.0
2020-11-24 14:30:00,79.79,79.91,79.5,79.58,159392.0,65.0582,65.156,64.8217,64.8869,159392.0
2020-11-24 15:00:00,79.58,79.59,79.33,79.52,176272.0,64.8869,64.8951,64.6831,64.838,176272.0
2020-11-24 15:30:00,79.52,79.54,79.21,79.35,515881.0,64.838,64.8543,64.5852,64.6994,515881.0
2020-11-25 09:30:00,79.83,80.12,79.2,79.44,260302.0,65.0908,65.3272,64.5771,64.7728,260302.0
2020-11-25 10:00:00,79.41,79.65,79.07,79.07,194297.0,64.7483,64.944,64.4711,64.4711,194297.0
2020-11-25 10:30:00,79.08,79.13,78.38,78.42,296982.0,64.4792,64.52,63.9085,63.9411,296982.0
2020-11-25 11:00:00,78.42,78.64,78.35,78.55,212700.0,63.9411,64.1205,63.884,64.0471,212700.0
2020-11-25 11:30:00,78.55,78.88,78.46,78.83,250798.0,64.0471,64.3162,63.9737,64.2754,250798.0
2020-11-25 12:00:00,78.83,78.9,78.6,78.75,101260.0,64.2754,64.3325,64.0879,64.2102,101260.0
2020-11-25 12:30:00,78.76,79.06,78.74,79.01,131717.0,64.2183,64.4629,64.202,64.4222,131717.0
2020-11-25 13:00:00,79.0,79.11,78.89,79.1,142727.0,64.414,64.5037,64.3243,64.4956,142727.0
2020-11-25 13:30:00,79.13,79.24,79.09,79.22,121363.0,64.52,64.6097,64.4874,64.5934,121363.0
2020-11-25 14:00:00,79.22,79.31,79.12,79.22,144476.0,64.5934,64.6668,64.5119,64.5934,144476.0
2020-11-25 14:30:00,79.21,79.28,78.88,78.95,119996.0,64.5852,64.6423,64.3162,64.3732,119996.0
2020-11-25 15:00:00,78.96,79.27,78.96,79.25,165813.0,64.3814,64.6342,64.3814,64.6179,165813.0
2020-11-25 15:30:00,79.25,79.43,79.15,79.4,372263.0,64.6179,64.7646,64.5363,64.7402,372263.0
2020-11-27 09:30:00,79.42,79.57,78.77,78.97,210631.0,64.7565,64.8788,64.2265,64.3896,210631.0
2020-11-27 10:00:00,78.97,79.14,78.51,78.58,129083.0,64.3896,64.5282,64.0145,64.0716,129083.0
2020-11-27 10:30:00,78.59,78.76,78.55,78.55,137553.0,64.0797,64.2183,64.0471,64.0471,137553.0
2020-11-27 11:00:00,78.55,78.75,78.38,78.64,290206.0,64.0471,64.2102,63.9085,64.1205,290206.0
2020-11-27 11:30:00,78.66,78.86,78.5,78.62,145247.0,64.1368,64.2999,64.0063,64.1042,145247.0
2020-11-27 12:00:00,78.62,78.85,78.6,78.65,122042.0,64.1042,64.2917,64.0879,64.1286,122042.0
2020-11-27 12:30:00,78.65,79.04,78.64,79.04,219362.0,64.1286,64.4466,64.1205,64.4466,219362.0
2020-11-30 09:30:00,78.88,79.55,78.8,79.47,523447.0,64.3162,64.8625,64.2509,64.7972,523447.0
2020-11-30 10:00:00,79.49,79.81,79.28,79.49,874714.0,64.8135,65.0745,64.6423,64.8135,874714.0
2020-11-30 10:30:00,79.51,79.56,79.29,79.46,192594.0,64.8299,64.8706,64.6505,64.7891,192594.0
2020-11-30 11:00:00,79.45,79.53,79.16,79.18,333864.0,64.7809,64.8462,64.5445,64.5608,333864.0
2020-11-30 11:30:00,79.17,79.22,79.01,79.06,232045.0,64.5526,64.5934,64.4222,64.4629,232045.0
2020-11-30 12:00:00,79.06,79.26,79.03,79.19,157004.0,64.4629,64.626,64.4385,64.5689,157004.0
2020-11-30 12:30:00,79.18,79.32,79.12,79.25,104884.0,64.5608,64.6749,64.5119,64.6179,104884.0
2020-11-30 13:00:00,79.26,79.33,79.08,79.17,156670.0,64.626,64.6831,64.4792,64.5526,156670.0
2020-11-30 13:30:00,79.19,79.19,78.82,78.83,136303.0,64.5689,64.5689,64.2673,64.2754,136303.0
2020-11-30 14:00:00,78.83,78.85,78.61,78.75,190123.0,64.2754,64.2917,64.096,64.2102,190123.0
2020-11-30 14:30:00,78.75,78.84,78.55,78.81,189155.0,64.2102,64.2836,64.0471,64.2591,189155.0
2020-11-30 15:00:00,78.81,78.86,78.58,78.66,198820.0,64.2591,64.2999,64.0716,64.1368,198820.0
2020-11-30 15:30:00,78.66,78.78,78.4,78.54,807181.0,64.1368,64.2346,63.9248,64.0389,807181.0
2020-12-01 09:30:00,79.25,80.34,79.09,80.08,612826.0,64.6179,65.5066,64.4874,65.2946,612826.0
2020-12-01 10:00:00,80.09,80.3,79.75,80.25,1579687.0,65.3028,65.474,65.0255,65.4332,1579687.0
2020-12-01 10:30:00,80.26,81.02,80.24,81.01,402434.0,65.4414,66.0611,65.4251,66.0529,402434.0
2020-12-01 11:00:00,81.02,81.11,80.66,80.69,192115.0,66.0611,66.1344,65.7675,65.792,192115.0
2020-12-01 11:30:00,80.7,80.9,80.61,80.74,209267.0,65.8001,65.9632,65.7268,65.8328,209267.0
2020-12-01 12:00:00,80.74,80.97,80.49,80.58,144446.0,65.8328,66.0203,65.6289,65.7023,144446.0
2020-12-01 12:30:00,80.57,80.67,80.25,80.29,139604.0,65.6941,65.7757,65.4332,65.4658,139604.0
2020-12-01 13:00:00,80.3,80.55,80.17,80.51,165662.0,65.474,65.6778,65.368,65.6452,165662.0
2020-12-01 13:30:00,80.54,80.55,80.17,80.27,93264.0,65.6697,65.6778,65.368,65.4495,93264.0
2020-12-01 14:00:00,80.27,80.32,80.13,80.23,180791.0,65.4495,65.4903,65.3354,65.4169,180791.0
2020-12-01 14:30:00,80.22,80.51,80.16,80.44,236019.0,65.4088,65.6452,65.3598,65.5881,236019.0
2020-12-01 15:00:00,80.44,80.45,80.15,80.4,157021.0,65.5881,65.5963,65.3517,65.5555,157021.0
2020-12-01 15:30:00,80.38,80.55,80.12,80.16,517854.0,65.5392,65.6778,65.3272,65.3598,517854.0
2020-12-02 09:30:00,80.04,80.66,79.96,80.43,342482.0,65.262,65.7675,65.1968,65.58,342482.0
2020-12-02 10:00:00,80.41,80.43,79.67,79.72,223718.0,65.5637,65.58,64.9603,65.0011,223718.0
2020-12-02 10:30:00,79.71,80.07,79.51,79.87,176221.0,64.9929,65.2865,64.8299,65.1234,176221.0
2020-12-02 11:00:00,79.88,79.97,79.76,79.92,159392.0,65.1315,65.2049,65.0337,65.1642,159392.0
2020-12-02 11:30:00,79.95,80.02,79.66,79.67,114304.0,65.1886,65.2457,64.9522,64.9603,114304.0
2020-12-02 12:00:00,79.67,79.74,79.42,79.72,239406.0,64.9603,65.0174,64.7565,65.0011,239406.0
2020-12-02 12:30:00,79.72,79.9,79.65,79.85,130352.0,65.0011,65.1478,64.944,65.1071,130352.0
2020-12-02 13:00:00,79.87,79.97,79.82,79.92,105959.0,65.1234,65.2049,65.0826,65.1642,105959.0
2020-12-02 13:30:00,79.93,80.08,79.92,80.04,125695.0,65.1723,65.2946,65.1642,65.262,125695.0
2020-12-02 14:00:00,80.03,80.32,80.03,80.29,115823.0,65.2538,65.4903,65.2538,65.4658,115823.0
2020-12-02 14:30:00,80.29,80.39,80.15,80.18,143809.0,65.4658,65.5474,65.3517,65.3762,143809.0
2020-12-02 15:00:00,80.17,80.29,80.04,80.09,215358.0,65.368,65.4658,65.262,65.3028,215358.0
2020-12-02 15:30:00,80.09,80.37,80.09,80.28,450585.0,65.3028,65.5311,65.3028,65.4577,450585.0
2020-12-03 09:30:00,79.42,79.65,78.65,78.66,217056.0,65.2768,65.4659,64.644,64.6522,217056.0
2020-12-03 10:00:00,78.65,78.85,78.48,78.69,173737.0,64.644,64.8083,64.5042,64.6768,173737.0
2020-12-03 10:30:00,78.68,79.21,78.62,79.14,214866.0,64.6686,65.1042,64.6193,65.0467,214866.0
2020-12-03 11:00:00,79.15,79.29,79.0,79.06,184294.0,65.0549,65.17,64.9316,64.9809,184294.0
2020-12-03 11:30:00,79.07,79.17,78.82,78.83,126301.0,64.9892,65.0714,64.7837,64.7919,126301.0
2020-12-03 12:00:00,78.81,78.94,78.49,78.68,222173.0,64.7755,64.8823,64.5125,64.6686,222173.0
2020-12-03 12:30:00,78.67,78.74,78.49,78.66,117977.0,64.6604,64.7179,64.5125,64.6522,117977.0
2020-12-03 13:00:00,78.66,78.72,78.33,78.38,124538.0,64.6522,64.7015,64.3809,64.422,124538.0
2020-12-03 13:30:00,78.38,78.51,78.31,78.4,104832.0,64.422,64.5289,64.3645,64.4385,104832.0
2020-12-03 14:00:00,78.42,78.56,78.35,78.56,105158.0,64.4549,64.57,64.3974,64.57,105158.0
2020-12-03 14:30:00,78.54,78.73,78.51,78.61,117181.0,64.5535,64.7097,64.5289,64.6111,117181.0
2020-12-03 15:00:00,78.6,78.73,78.46,78.72,155142.0,64.6029,64.7097,64.4878,64.7015,155142.0
2020-12-03 15:30:00,78.72,78.8,78.24,78.4,347379.0,64.7015,64.7672,64.307,64.4385,347379.0
2020-12-04 09:30:00,78.45,78.77,77.82,77.84,271901.0,64.4796,64.7426,63.9618,63.9782,271901.0
2020-12-04 10:00:00,77.82,77.87,77.32,77.43,352031.0,63.9618,64.0029,63.5508,63.6412,352031.0
2020-12-04 10:30:00,77.45,77.93,77.33,77.43,239015.0,63.6577,64.0522,63.559,63.6412,239015.0
2020-12-04 11:00:00,77.44,77.51,77.12,77.23,217081.0,63.6494,63.707,63.3864,63.4768,217081.0
2020-12-04 11:30:00,77.23,77.27,76.86,77.03,209668.0,63.4768,63.5097,63.1727,63.3124,209668.0
2020-12-04 12:00:00,77.03,77.24,76.96,77.09,160893.0,63.3124,63.4851,63.2549,63.3618,160893.0
2020-12-04 12:30:00,77.1,77.14,76.93,76.95,166422.0,63.37,63.4029,63.2303,63.2467,166422.0
2020-12-04 13:00:00,76.96,77.0,76.5,76.56,219492.0,63.2549,63.2878,62.8768,62.9261,219492.0
2020-12-04 13:30:00,76.56,76.68,76.45,76.56,203375.0,62.9261,63.0248,62.8357,62.9261,203375.0
2020-12-04 14:00:00,76.56,76.66,76.31,76.33,223616.0,62.9261,63.0083,62.7207,62.7371,223616.0
2020-12-04 14:30:00,76.34,76.4,76.21,76.24,245321.0,62.7453,62.7946,62.6385,62.6631,245321.0
2020-12-04 15:00:00,76.24,76.34,76.06,76.13,294543.0,62.6631,62.7453,62.5152,62.5727,294543.0
2020-12-04 15:30:00,76.14,76.34,75.77,75.89,1313892.0,62.5809,62.7453,62.2768,62.3755,1313892.0
2020-12-07 09:30:00,75.68,76.32,75.35,76.3,673723.0,62.2029,62.7289,61.9316,62.7124,673723.0
2020-12-07 10:00:00,76.28,76.29,75.74,76.02,248505.0,62.696,62.7042,62.2522,62.4823,248505.0
2020-12-07 10:30:00,76.02,76.36,75.99,76.05,344291.0,62.4823,62.7618,62.4577,62.507,344291.0
2020-12-07 11:00:00,76.05,76.23,75.73,75.79,682205.0,62.507,62.6549,62.244,62.2933,682205.0
2020-12-07 11:30:00,75.8,76.08,75.6,75.72,252350.0,62.3015,62.5316,62.1371,62.2357,252350.0
2020-12-07 12:00:00,75.72,76.32,75.68,76.18,195909.0,62.2357,62.7289,62.2029,62.6138,195909.0
2020-12-07 12:30:00,76.17,76.18,75.86,75.86,251048.0,62.6056,62.6138,62.3508,62.3508,251048.0
2020-12-07 13:00:00,75.86,75.91,75.67,75.76,230050.0,62.3508,62.3919,62.1946,62.2686,230050.0
2020-12-07 13:30:00,75.77,75.82,75.64,75.67,175327.0,62.2768,62.3179,62.17,62.1946,175327.0
2020-12-07 14:00:00,75.66,75.72,75.53,75.62,266846.0,62.1864,62.2357,62.0796,62.1535,266846.0
2020-12-07 14:30:00,75.64,75.8,75.56,75.77,224665.0,62.17,62.3015,62.1042,62.2768,224665.0
2020-12-07 15:00:00,75.76,76.03,75.74,76.0,207717.0,62.2686,62.4905,62.2522,62.4659,207717.0
2020-12-07 15:30:00,76.0,76.31,75.86,76.14,649037.0,62.4659,62.7207,62.3508,62.5809,649037.0
2020-12-08 09:30:00,75.62,75.8,74.59,74.71,483541.0,62.1535,62.3015,61.307,61.4056,483541.0
2020-12-08 10:00:00,74.71,75.13,74.61,75.13,845300.0,61.4056,61.7508,61.3234,61.7508,845300.0
2020-12-08 10:30:00,75.13,75.16,74.82,74.86,555543.0,61.7508,61.7755,61.496,61.5289,555543.0
2020-12-08 11:00:00,74.86,75.09,74.71,74.85,581828.0,61.5289,61.7179,61.4056,61.5207,581828.0
2020-12-08 11:30:00,74.85,75.29,74.81,75.23,644595.0,61.5207,61.8823,61.4878,61.833,644595.0
2020-12-08 12:00:00,75.24,75.46,75.17,75.44,272981.0,61.8412,62.022,61.7837,62.0056,272981.0
2020-12-08 12:30:00,75.42,75.57,75.32,75.34,219771.0,61.9892,62.1124,61.907,61.9234,219771.0
2020-12-08 13:00:00,75.33,75.59,75.23,75.56,635150.0,61.9152,62.1289,61.833,62.1042,635150.0
2020-12-08 13:30:00,75.56,75.59,75.24,75.29,216463.0,62.1042,62.1289,61.8412,61.8823,216463.0
2020-12-08 14:00:00,75.3,75.49,75.25,75.3,216506.0,61.8905,62.0467,61.8494,61.8905,216506.0
2020-12-08 14:30:00,75.3,75.44,75.2,75.21,272840.0,61.8905,62.0056,61.8083,61.8166,272840.0
2020-12-08 15:00:00,75.22,75.26,74.96,75.01,351206.0,61.8248,61.8577,61.6111,61.6522,351206.0
2020-12-08 15:30:00,75.01,75.01,74.73,74.74,965322.0,61.6522,61.6522,61.422,61.4303,965322.0
2020-12-09 09:30:00,74.61,74.84,73.82,73.83,599961.0,61.3234,61.5124,60.6741,60.6823,599961.0
2020-12-09 10:00:00,73.83,73.96,73.27,73.51,751619.0,60.6823,60.7892,60.222,60.4193,751619.0
2020-12-09 10:30:00,73.52,73.68,73.32,73.41,492340.0,60.4275,60.559,60.2631,60.3371,492340.0
2020-12-09 11:00:00,73.4,73.53,73.16,73.41,525350.0,60.3289,60.4357,60.1316,60.3371,525350.0
2020-12-09 11:30:00,73.41,74.0,73.28,73.92,552566.0,60.3371,60.822,60.2303,60.7563,552566.0
2020-12-09 12:00:00,73.92,74.1,73.72,74.01,245530.0,60.7563,60.9042,60.5919,60.8303,245530.0
2020-12-09 12:30:00,74.01,74.14,73.8,74.06,214263.0,60.8303,60.9371,60.6576,60.8713,214263.0
2020-12-09 13:00:00,74.06,74.2,73.92,74.2,189249.0,60.8713,60.9864,60.7563,60.9864,189249.0
2020-12-09 13:30:00,74.2,74.67,74.19,74.41,294024.0,60.9864,61.3727,60.9782,61.159,294024.0
2020-12-09 14:00:00,74.43,74.52,74.21,74.5,399353.0,61.1755,61.2494,60.9946,61.233,399353.0
2020-12-09 14:30:00,74.5,74.52,74.03,74.08,222103.0,61.233,61.2494,60.8467,60.8878,222103.0
2020-12-09 15:00:00,74.08,74.22,73.99,74.17,281521.0,60.8878,61.0029,60.8138,60.9618,281521.0
2020-12-09 15:30:00,74.17,74.54,74.16,74.29,795494.0,60.9618,61.2659,60.9535,61.0604,795494.0
2020-12-10 09:30:00,74.97,75.3,74.76,74.79,333591.0,61.6193,61.8905,61.4467,61.4713,333591.0
2020-12-10 10:00:00,74.77,74.83,74.39,74.41,460575.0,61.4549,61.5042,61.1426,61.159,460575.0
2020-12-10 10:30:00,74.4,74.46,73.96,74.26,549927.0,61.1508,61.2001,60.7892,61.0357,549927.0
2020-12-10 11:00:00,74.26,74.59,74.17,74.5,260495.0,61.0357,61.307,60.9618,61.233,260495.0
2020-12-10 11:30:00,74.51,74.52,74.34,74.46,204341.0,61.2412,61.2494,61.1015,61.2001,204341.0
2020-12-10 12:00:00,74.45,74.55,74.4,74.48,110721.0,61.1919,61.2741,61.1508,61.2166,110721.0
2020-12-10 12:30:00,74.48,74.52,74.29,74.39,108302.0,61.2166,61.2494,61.0604,61.1426,108302.0
2020-12-10 13:00:00,74.38,74.53,74.33,74.49,102913.0,61.1344,61.2577,61.0933,61.2248,102913.0
2020-12-10 13:30:00,74.5,74.58,74.32,74.32,121104.0,61.233,61.2987,61.085,61.085,121104.0
2020-12-10 14:00:00,74.33,74.4,74.26,74.37,104800.0,61.0933,61.1508,61.0357,61.1261,104800.0
2020-12-10 14:30:00,74.37,74.54,74.31,74.44,123411.0,61.1261,61.2659,61.0768,61.1837,123411.0
2020-12-10 15:00:00,74.45,74.66,74.4,74.66,251824.0,61.1919,61.3645,61.1508,61.3645,251824.0
2020-12-10 15:30:00,74.7,74.7,74.31,74.34,648254.0,61.3974,61.3974,61.0768,61.1015,648254.0
2020-12-11 09:30:00,73.87,74.81,73.87,74.74,277803.0,60.7152,61.4878,60.7152,61.4303,277803.0
2020-12-11 10:00:00,74.73,74.92,74.54,74.58,179488.0,61.422,61.5782,61.2659,61.2987,179488.0
2020-12-11 10:30:00,74.57,74.84,74.54,74.73,175868.0,61.2905,61.5124,61.2659,61.422,175868.0
2020-12-11 11:00:00,74.73,74.77,74.44,74.52,183013.0,61.422,61.4549,61.1837,61.2494,183013.0
2020-12-11 11:30:00,74.54,74.66,74.36,74.59,169446.0,61.2659,61.3645,61.1179,61.307,169446.0
2020-12-11 12:00:00,74.59,74.7,74.51,74.56,156488.0,61.307,61.3974,61.2412,61.2823,156488.0
2020-12-11 12:30:00,74.55,74.62,74.46,74.56,111982.0,61.2741,61.3316,61.2001,61.2823,111982.0
2020-12-11 13:00:00,74.57,74.6,74.43,74.52,132397.0,61.2905,61.3152,61.1755,61.2494,132397.0
2020-12-11 13:30:00,74.52,74.6,74.43,74.58,174930.0,61.2494,61.3152,61.1755,61.2987,174930.0
2020-12-11 14:00:00,74.59,74.59,74.46,74.59,114137.0,61.307,61.307,61.2001,61.307,114137.0
2020-12-11 14:30:00,74.6,74.78,74.56,74.59,135652.0,61.3152,61.4631,61.2823,61.307,135652.0
2020-12-11 15:00:00,74.58,74.72,74.54,74.62,274084.0,61.2987,61.4138,61.2659,61.3316,274084.0
2020-12-11 15:30:00,74.62,75.04,74.6,74.91,568200.0,61.3316,61.6768,61.3152,61.57,568200.0
2020-12-14 09:30:00,75.38,75.52,75.01,75.18,283764.0,61.9563,62.0714,61.6522,61.7919,283764.0
2020-12-14 10:00:00,75.17,75.4,75.04,75.29,165091.0,61.7837,61.9727,61.6768,61.8823,165091.0
2020-12-14 10:30:00,75.29,75.38,74.84,75.22,240289.0,61.8823,61.9563,61.5124,61.8248,240289.0
2020-12-14 11:00:00,75.22,75.23,74.61,74.71,191492.0,61.8248,61.833,61.3234,61.4056,191492.0
2020-12-14 11:30:00,74.72,74.91,74.64,74.72,139150.0,61.4138,61.57,61.3481,61.4138,139150.0
2020-12-14 12:00:00,74.71,74.75,74.44,74.5,175082.0,61.4056,61.4385,61.1837,61.233,175082.0
2020-12-14 12:30:00,74.51,74.73,74.45,74.73,184206.0,61.2412,61.422,61.1919,61.422,184206.0
2020-12-14 13:00:00,74.74,74.84,74.55,74.61,165040.0,61.4303,61.5124,61.2741,61.3234,165040.0
2020-12-14 13:30:00,74.62,74.79,74.52,74.56,151207.0,61.3316,61.4713,61.2494,61.2823,151207.0
2020-12-14 14:00:00,74.55,74.61,74.47,74.51,150937.0,61.2741,61.3234,61.2083,61.2412,150937.0
2020-12-14 14:30:00,74.51,74.77,74.49,74.76,145310.0,61.2412,61.4549,61.2248,61.4467,145310.0
2020-12-14 15:00:00,74.77,74.79,74.48,74.5,176263.0,61.4549,61.4713,61.2166,61.233,176263.0
2020-12-14 15:30:00,74.51,74.7,74.38,74.45,568574.0,61.2412,61.3974,61.1344,61.1919,568574.0
2020-12-15 09:30:00,75.09,75.1,74.52,74.95,258052.0,61.7179,61.7261,61.2494,61.6029,258052.0
2020-12-15 10:00:00,74.97,75.33,74.81,75.14,198005.0,61.6193,61.9152,61.4878,61.759,198005.0
2020-12-15 10:30:00,75.15,75.31,75.06,75.15,133691.0,61.7672,61.8987,61.6933,61.7672,133691.0
2020-12-15 11:00:00,75.14,75.28,75.01,75.17,135864.0,61.759,61.8741,61.6522,61.7837,135864.0
2020-12-15 11:30:00,75.15,75.34,75.03,75.34,104888.0,61.7672,61.9234,61.6686,61.9234,104888.0
2020-12-15 12:00:00,75.37,75.4,75.24,75.25,131169.0,61.9481,61.9727,61.8412,61.8494,131169.0
2020-12-15 12:30:00,75.26,75.58,75.26,75.55,112202.0,61.8577,62.1207,61.8577,62.096,112202.0
2020-12-15 13:00:00,75.55,75.69,75.41,75.57,152874.0,62.096,62.2111,61.9809,62.1124,152874.0
2020-12-15 13:30:00,75.59,75.62,75.34,75.55,135316.0,62.1289,62.1535,61.9234,62.096,135316.0
2020-12-15 14:00:00,75.53,75.62,75.43,75.43,147375.0,62.0796,62.1535,61.9974,61.9974,147375.0
2020-12-15 14:30:00,75.45,75.66,75.41,75.44,158533.0,62.0138,62.1864,61.9809,62.0056,158533.0
2020-12-15 15:00:00,75.45,75.49,75.23,75.23,240087.0,62.0138,62.0467,61.833,61.833,240087.0
2020-12-15 15:30:00,75.23,75.51,75.16,75.48,464771.0,61.833,62.0631,61.7755,62.0385,464771.0
2020-12-16 09:30:00,76.27,76.77,75.98,76.13,372509.0,62.6878,63.0988,62.4494,62.5727,372509.0
2020-12-16 10:00:00,76.14,76.26,75.97,75.98,223379.0,62.5809,62.6796,62.4412,62.4494,223379.0
2020-12-16 10:30:00,75.98,76.33,75.94,76.16,243814.0,62.4494,62.7371,62.4166,62.5974,243814.0
2020-12-16 11:00:00,76.15,76.27,75.84,75.98,232138.0,62.5892,62.6878,62.3344,62.4494,232138.0
2020-12-16 11:30:00,75.97,76.03,75.53,75.6,158412.0,62.4412,62.4905,62.0796,62.1371,158412.0
2020-12-16 12:00:00,75.59,75.65,75.34,75.41,122327.0,62.1289,62.1782,61.9234,61.9809,122327.0
2020-12-16 12:30:00,75.41,75.62,75.25,75.41,260814.0,61.9809,62.1535,61.8494,61.9809,260814.0
2020-12-16 13:00:00,75.41,75.58,75.39,75.47,202822.0,61.9809,62.1207,61.9645,62.0303,202822.0
2020-12-16 13:30:00,75.47,75.48,75.26,75.38,144281.0,62.0303,62.0385,61.8577,61.9563,144281.0
2020-12-16 14:00:00,75.39,75.45,75.21,75.34,186412.0,61.9645,62.0138,61.8166,61.9234,186412.0
2020-12-16 14:30:00,75.35,75.44,75.26,75.4,177709.0,61.9316,62.0056,61.8577,61.9727,177709.0
2020-12-16 15:00:00,75.41,75.41,75.15,75.4,174767.0,61.9809,61.9809,61.7672,61.9727,174767.0
2020-12-16 15:30:00,75.4,75.48,75.15,75.17,421835.0,61.9727,62.0385,61.7672,61.7837,421835.0
2020-12-17 09:30:00,76.19,76.39,76.02,76.28,358914.0,62.622,62.7864,62.4823,62.696,358914.0
2020-12-17 10:00:00,76.29,76.46,75.73,75.92,166299.0,62.7042,62.844,62.244,62.4001,166299.0
2020-12-17 10:30:00,75.91,76.45,75.88,76.41,173162.0,62.3919,62.8357,62.3672,62.8029,173162.0
2020-12-17 11:00:00,76.4,76.69,76.07,76.08,222402.0,62.7946,63.033,62.5234,62.5316,222402.0
2020-12-17 11:30:00,76.09,76.33,76.09,76.19,134692.0,62.5398,62.7371,62.5398,62.622,134692.0
2020-12-17 12:00:00,76.18,76.35,75.92,76.02,143984.0,62.6138,62.7535,62.4001,62.4823,143984.0
2020-12-17 12:30:00,76.02,76.05,75.73,75.83,115976.0,62.4823,62.507,62.244,62.3261,115976.0
2020-12-17 13:00:00,75.83,76.21,75.82,76.07,114024.0,62.3261,62.6385,62.3179,62.5234,114024.0
2020-12-17 13:30:00,76.05,76.11,75.95,76.05,114971.0,62.507,62.5563,62.4248,62.507,114971.0
2020-12-17 14:00:00,76.05,76.08,75.97,76.06,125742.0,62.507,62.5316,62.4412,62.5152,125742.0
2020-12-17 14:30:00,76.06,76.14,75.94,76.1,147623.0,62.5152,62.5809,62.4166,62.5481,147623.0
2020-12-17 15:00:00,76.09,76.26,76.07,76.25,173182.0,62.5398,62.6796,62.5234,62.6714,173182.0
2020-12-17 15:30:00,76.24,76.25,75.77,75.94,501390.0,62.6631,62.6714,62.2768,62.4166,501390.0
2020-12-18 09:30:00,75.63,76.12,75.43,75.69,902478.0,62.1618,62.5645,61.9974,62.2111,902478.0
2020-12-18 10:00:00,75.69,75.76,75.29,75.41,153824.0,62.2111,62.2686,61.8823,61.9809,153824.0
2020-12-18 10:30:00,75.42,75.89,75.33,75.88,311333.0,61.9892,62.3755,61.9152,62.3672,311333.0
2020-12-18 11:00:00,75.87,76.07,75.71,75.91,156035.0,62.359,62.5234,62.2275,62.3919,156035.0
2020-12-18 11:30:00,75.91,76.03,75.82,76.03,150036.0,62.3919,62.4905,62.3179,62.4905,150036.0
2020-12-18 12:00:00,76.03,76.08,75.94,76.0,141539.0,62.4905,62.5316,62.4166,62.4659,141539.0
2020-12-18 12:30:00,76.01,76.16,75.89,75.92,151306.0,62.4741,62.5974,62.3755,62.4001,151306.0
2020-12-18 13:00:00,75.92,76.02,75.89,76.0,125172.0,62.4001,62.4823,62.3755,62.4659,125172.0
2020-12-18 13:30:00,76.0,76.0,75.89,75.95,136008.0,62.4659,62.4659,62.3755,62.4248,136008.0
2020-12-18 14:00:00,75.95,75.95,75.62,75.62,224032.0,62.4248,62.4248,62.1535,62.1535,224032.0
2020-12-18 14:30:00,75.61,75.81,75.52,75.54,205679.0,62.1453,62.3097,62.0714,62.0878,205679.0
2020-12-18 15:00:00,75.55,75.63,75.31,75.37,335764.0,62.096,62.1618,61.8987,61.9481,335764.0
2020-12-18 15:30:00,75.39,75.7,75.07,75.34,1298938.0,61.9645,62.2193,61.7015,61.9234,1298938.0
2020-12-21 09:30:00,74.57,74.8,74.06,74.11,594709.0,61.2905,61.4796,60.8713,60.9124,594709.0
2020-12-21 10:00:00,74.13,74.34,73.82,74.3,649508.0,60.9289,61.1015,60.6741,61.0686,649508.0
2020-12-21 10:30:00,74.27,74.5,74.07,74.37,275921.0,61.044,61.233,60.8796,61.1261,275921.0
2020-12-21 11:00:00,74.36,74.6,74.32,74.4,195788.0,61.1179,61.3152,61.085,61.1508,195788.0
2020-12-21 11:30:00,74.39,74.43,73.89,74.34,254858.0,61.1426,61.1755,60.7316,61.1015,254858.0
2020-12-21 12:00:00,74.38,74.49,74.2,74.48,98694.0,61.1344,61.2248,60.9864,61.2166,98694.0
2020-12-21 12:30:00,74.49,74.61,74.26,74.37,394042.0,61.2248,61.3234,61.0357,61.1261,394042.0
2020-12-21 13:00:00,74.37,74.38,74.0,74.09,82674.0,61.1261,61.1344,60.822,60.896,82674.0
2020-12-21 13:30:00,74.08,74.38,74.08,74.32,110724.0,60.8878,61.1344,60.8878,61.085,110724.0
2020-12-21 14:00:00,74.31,74.46,74.26,74.35,118164.0,61.0768,61.2001,61.0357,61.1097,118164.0
2020-12-21 14:30:00,74.36,74.52,74.34,74.43,115811.0,61.1179,61.2494,61.1015,61.1755,115811.0
2020-12-21 15:00:00,74.43,74.57,74.33,74.57,191629.0,61.1755,61.2905,61.0933,61.2905,191629.0
2020-12-21 15:30:00,74.56,74.74,74.34,74.53,486136.0,61.2823,61.4303,61.1015,61.2577,486136.0
2020-12-22 09:30:00,74.51,74.56,74.06,74.18,337184.0,61.2412,61.2823,60.8713,60.97,337184.0
2020-12-22 10:00:00,74.17,74.37,74.16,74.33,396196.0,60.9618,61.1261,60.9535,61.0933,396196.0
2020-12-22 10:30:00,74.35,74.37,74.06,74.08,251374.0,61.1097,61.1261,60.8713,60.8878,251374.0
2020-12-22 11:00:00,74.06,74.2,74.03,74.08,173799.0,60.8713,60.9864,60.8467,60.8878,173799.0
2020-12-22 11:30:00,74.09,74.21,74.05,74.11,124040.0,60.896,60.9946,60.8631,60.9124,124040.0
2020-12-22 12:00:00,74.1,74.11,73.9,73.92,154860.0,60.9042,60.9124,60.7398,60.7563,154860.0
2020-12-22 12:30:00,73.91,73.94,73.6,73.62,199850.0,60.7481,60.7727,60.4933,60.5097,199850.0
2020-12-22 13:00:00,73.62,73.72,73.39,73.4,534453.0,60.5097,60.5919,60.3207,60.3289,534453.0
2020-12-22 13:30:00,73.41,73.65,73.4,73.56,358586.0,60.3371,60.5344,60.3289,60.4604,358586.0
2020-12-22 14:00:00,73.55,73.72,73.52,73.72,232721.0,60.4522,60.5919,60.4275,60.5919,232721.0
2020-12-22 14:30:00,73.71,73.77,73.52,73.52,208668.0,60.5837,60.633,60.4275,60.4275,208668.0
2020-12-22 15:00:00,73.53,73.64,73.4,73.45,413253.0,60.4357,60.5261,60.3289,60.37,413253.0
2020-12-22 15:30:00,73.46,73.69,73.4,73.49,1156692.0,60.3782,60.5672,60.3289,60.4029,1156692.0
2020-12-23 09:30:00,73.95,74.87,73.87,74.57,284712.0,60.7809,61.5371,60.7152,61.2905,284712.0
2020-12-23 10:00:00,74.57,74.83,74.3,74.65,154370.0,61.2905,61.5042,61.0686,61.3563,154370.0
2020-12-23 10:30:00,74.66,74.78,74.49,74.52,124454.0,61.3645,61.4631,61.2248,61.2494,124454.0
2020-12-23 11:00:00,74.51,74.64,74.34,74.39,180248.0,61.2412,61.3481,61.1015,61.1426,180248.0
2020-12-23 11:30:00,74.37,74.55,74.33,74.51,92014.0,61.1261,61.2741,61.0933,61.2412,92014.0
2020-12-23 12:00:00,74.5,74.74,74.46,74.74,91756.0,61.233,61.4303,61.2001,61.4303,91756.0
2020-12-23 12:30:00,74.73,74.74,74.5,74.54,130839.0,61.422,61.4303,61.233,61.2659,130839.0
2020-12-23 13:00:00,74.54,74.59,74.44,74.55,115727.0,61.2659,61.307,61.1837,61.2741,115727.0
2020-12-23 13:30:00,74.55,74.57,74.1,74.31,124961.0,61.2741,61.2905,60.9042,61.0768,124961.0
2020-12-23 14:00:00,74.31,74.43,74.2,74.26,110512.0,61.0768,61.1755,60.9864,61.0357,110512.0
2020-12-23 14:30:00,74.26,74.4,74.21,74.21,120641.0,61.0357,61.1508,60.9946,60.9946,120641.0
2020-12-23 15:00:00,74.2,74.4,74.18,74.27,183676.0,60.9864,61.1508,60.97,61.044,183676.0
2020-12-23 15:30:00,74.27,74.39,74.03,74.05,306249.0,61.044,61.1426,60.8467,60.8631,306249.0
2020-12-24 09:30:00,74.04,74.21,73.61,73.75,175163.0,60.8549,60.9946,60.5015,60.6166,175163.0
2020-12-24 10:00:00,73.74,74.08,73.7,73.81,106736.0,60.6083,60.8878,60.5755,60.6659,106736.0
2020-12-24 10:30:00,73.81,73.86,73.54,73.8,78161.0,60.6659,60.707,60.444,60.6576,78161.0
2020-12-24 11:00:00,73.8,74.02,73.72,73.83,111109.0,60.6576,60.8385,60.5919,60.6823,111109.0
2020-12-24 11:30:00,73.87,73.9,73.74,73.76,67181.0,60.7152,60.7398,60.6083,60.6248,67181.0
2020-12-24 12:00:00,73.76,73.87,73.66,73.87,59706.0,60.6248,60.7152,60.5426,60.7152,59706.0
2020-12-24 12:30:00,73.86,74.31,73.86,74.23,118263.0,60.707,61.0768,60.707,61.0111,118263.0
2020-12-28 09:30:00,74.5,74.72,74.19,74.22,148510.0,61.233,61.4138,60.9782,61.0029,148510.0
2020-12-28 10:00:00,74.2,74.65,74.05,74.37,175330.0,60.9864,61.3563,60.8631,61.1261,175330.0
2020-12-28 10:30:00,74.39,74.62,74.29,74.45,110746.0,61.1426,61.3316,61.0604,61.1919,110746.0
2020-12-28 11:00:00,74.44,74.44,74.13,74.16,94235.0,61.1837,61.1837,60.9289,60.9535,94235.0
2020-12-28 11:30:00,74.12,74.33,74.1,74.3,69771.0,60.9207,61.0933,60.9042,61.0686,69771.0
2020-12-28 12:00:00,74.3,74.37,74.05,74.1,82235.0,61.0686,61.1261,60.8631,60.9042,82235.0
2020-12-28 12:30:00,74.12,74.25,74.07,74.11,54353.0,60.9207,61.0275,60.8796,60.9124,54353.0
2020-12-28 13:00:00,74.11,74.18,73.88,73.91,104106.0,60.9124,60.97,60.7234,60.7481,104106.0
2020-12-28 13:30:00,73.92,73.96,73.8,73.86,133832.0,60.7563,60.7892,60.6576,60.707,133832.0
2020-12-28 14:00:00,73.87,73.94,73.65,73.67,158070.0,60.7152,60.7727,60.5344,60.5508,158070.0
2020-12-28 14:30:00,73.67,73.8,73.65,73.69,197868.0,60.5508,60.6576,60.5344,60.5672,197868.0
2020-12-28 15:00:00,73.69,73.69,73.52,73.61,191862.0,60.5672,60.5672,60.4275,60.5015,191862.0
2020-12-28 15:30:00,73.62,73.79,73.57,73.71,455400.0,60.5097,60.6494,60.4686,60.5837,455400.0
2020-12-29 09:30:00,73.96,74.2,73.59,73.64,385795.0,60.7892,60.9864,60.485,60.5261,385795.0
2020-12-29 10:00:00,73.65,74.22,73.64,73.98,701015.0,60.5344,61.0029,60.5261,60.8056,701015.0
2020-12-29 10:30:00,73.98,74.0,73.48,73.6,173601.0,60.8056,60.822,60.3946,60.4933,173601.0
2020-12-29 11:00:00,73.6,73.97,73.5,73.91,212709.0,60.4933,60.7974,60.4111,60.7481,212709.0
2020-12-29 11:30:00,73.92,74.25,73.9,74.18,179243.0,60.7563,61.0275,60.7398,60.97,179243.0
2020-12-29 12:00:00,74.18,74.46,74.16,74.25,129298.0,60.97,61.2001,60.9535,61.0275,129298.0
2020-12-29 12:30:00,74.26,74.26,74.01,74.02,99647.0,61.0357,61.0357,60.8303,60.8385,99647.0
2020-12-29 13:00:00,74.02,74.18,73.93,74.16,81410.0,60.8385,60.97,60.7645,60.9535,81410.0
2020-12-29 13:30:00,74.15,74.15,73.88,73.88,96955.0,60.9453,60.9453,60.7234,60.7234,96955.0
2020-12-29 14:00:00,73.88,73.89,73.71,73.73,110220.0,60.7234,60.7316,60.5837,60.6001,110220.0
2020-12-29 14:30:00,73.73,73.8,73.67,73.74,113400.0,60.6001,60.6576,60.5508,60.6083,113400.0
2020-12-29 15:00:00,73.74,73.98,73.74,73.95,164088.0,60.6083,60.8056,60.6083,60.7809,164088.0
2020-12-29 15:30:00,73.94,74.08,73.86,73.91,337552.0,60.7727,60.8878,60.707,60.7481,337552.0
2020-12-30 09:30:00,73.64,74.26,73.51,74.05,145066.0,60.5261,61.0357,60.4193,60.8631,145066.0
2020-12-30 10:00:00,74.06,74.33,74.03,74.05,73100.0,60.8713,61.0933,60.8467,60.8631,73100.0
2020-12-30 10:30:00,74.05,74.26,74.04,74.16,55292.0,60.8631,61.0357,60.8549,60.9535,55292.0
2020-12-30 11:00:00,74.15,74.31,74.12,74.27,62802.0,60.9453,61.0768,60.9207,61.044,62802.0
2020-12-30 11:30:00,74.27,74.28,74.13,74.2,46465.0,61.044,61.0522,60.9289,60.9864,46465.0
2020-12-30 12:00:00,74.18,74.34,74.1,74.31,64039.0,60.97,61.1015,60.9042,61.0768,64039.0
2020-12-30 12:30:00,74.3,74.31,74.15,74.16,46834.0,61.0686,61.0768,60.9453,60.9535,46834.0
2020-12-30 13:00:00,74.16,74.2,74.04,74.05,89350.0,60.9535,60.9864,60.8549,60.8631,89350.0
2020-12-30 13:30:00,74.05,74.06,73.96,74.04,50391.0,60.8631,60.8713,60.7892,60.8549,50391.0
2020-12-30 14:00:00,74.03,74.04,73.95,73.97,49593.0,60.8467,60.8549,60.7809,60.7974,49593.0
2020-12-30 14:30:00,73.98,74.03,73.93,73.98,62396.0,60.8056,60.8467,60.7645,60.8056,62396.0
2020-12-30 15:00:00,73.97,74.03,73.91,73.97,73980.0,60.7974,60.8467,60.7481,60.7974,73980.0
2020-12-30 15:30:00,73.97,74.24,73.94,74.05,255402.0,60.7974,61.0193,60.7727,60.8631,255402.0
2020-12-31 09:30:00,73.99,74.23,73.86,74.21,134615.0,60.8138,61.0111,60.707,60.9946,134615.0
2020-12-31 10:00:00,74.2,74.46,74.12,74.22,116589.0,60.9864,61.2001,60.9207,61.0029,116589.0
2020-12-31 10:30:00,74.21,74.34,74.1,74.14,89036.0,60.9946,61.1015,60.9042,60.9371,89036.0
2020-12-31 11:00:00,74.15,74.22,74.0,74.07,81008.0,60.9453,61.0029,60.822,60.8796,81008.0
2020-12-31 11:30:00,74.08,74.29,74.08,74.27,85167.0,60.8878,61.0604,60.8878,61.044,85167.0
2020-12-31 12:00:00,74.22,74.3,74.09,74.12,55028.0,61.0029,61.0686,60.896,60.9207,55028.0
2020-12-31 12:30:00,74.12,74.38,74.11,74.35,86443.0,60.9207,61.1344,60.9124,61.1097,86443.0
2020-12-31 13:00:00,74.34,74.37,74.21,74.23,63693.0,61.1015,61.1261,60.9946,61.0111,63693.0
2020-12-31 13:30:00,74.27,74.32,74.18,74.31,46792.0,61.044,61.085,60.97,61.0768,46792.0
2020-12-31 14:00:00,74.32,74.58,74.29,74.53,86204.0,61.085,61.2987,61.0604,61.2577,86204.0
2020-12-31 14:30:00,74.54,74.66,74.49,74.63,58694.0,61.2659,61.3645,61.2248,61.3398,58694.0
2020-12-31 15:00:00,74.64,74.92,74.63,74.84,79642.0,61.3481,61.5782,61.3398,61.5124,79642.0
2020-12-31 15:30:00,74.85,75.28,74.81,75.16,339884.0,61.5207,61.8741,61.4878,61.7755,339884.0
2021-01-04 09:30:00,75.09,75.09,74.31,74.45,186990.0,61.7179,61.7179,61.0768,61.1919,186990.0
2021-01-04 10:00:00,74.47,74.7,74.29,74.39,94256.0,61.2083,61.3974,61.0604,61.1426,94256.0
2021-01-04 10:30:00,74.41,74.45,74.08,74.34,78655.0,61.159,61.1919,60.8878,61.1015,78655.0
2021-01-04 11:00:00,74.34,74.44,74.02,74.11,102978.0,61.1015,61.1837,60.8385,60.9124,102978.0
2021-01-04 11:30:00,74.09,74.16,73.85,73.96,98861.0,60.896,60.9535,60.6987,60.7892,98861.0
2021-01-04 12:00:00,73.95,74.11,73.86,74.01,109293.0,60.7809,60.9124,60.707,60.8303,109293.0
2021-01-04 12:30:00,74.0,74.0,73.69,73.73,120140.0,60.822,60.822,60.5672,60.6001,120140.0
2021-01-04 13:00:00,73.72,73.85,73.67,73.77,90065.0,60.5919,60.6987,60.5508,60.633,90065.0
2021-01-04 13:30:00,73.77,73.78,73.59,73.75,89978.0,60.633,60.6412,60.485,60.6166,89978.0
2021-01-04 14:00:00,73.75,73.76,73.55,73.66,89791.0,60.6166,60.6248,60.4522,60.5426,89791.0
2021-01-04 14:30:00,73.65,73.67,73.47,73.62,126456.0,60.5344,60.5508,60.3864,60.5097,126456.0
2021-01-04 15:00:00,73.62,73.82,73.5,73.75,110521.0,60.5097,60.6741,60.4111,60.6166,110521.0
2021-01-04 15:30:00,73.73,74.17,73.66,73.89,392023.0,60.6001,60.9618,60.5426,60.7316,392023.0
2021-01-05 09:30:00,74.1,74.2,73.45,73.48,136497.0,60.9042,60.9864,60.37,60.3946,136497.0
2021-01-05 10:00:00,73.5,73.72,73.14,73.15,201547.0,60.4111,60.5919,60.1152,60.1234,201547.0
2021-01-05 10:30:00,73.16,73.17,72.71,72.9,174029.0,60.1316,60.1398,59.7618,59.9179,174029.0
2021-01-05 11:00:00,72.91,72.96,72.66,72.93,103811.0,59.9261,59.9672,59.7207,59.9426,103811.0
2021-01-05 11:30:00,72.91,73.2,72.81,73.03,115375.0,59.9261,60.1645,59.8439,60.0248,115375.0
2021-01-05 12:00:00,73.03,73.18,72.95,73.1,78972.0,60.0248,60.1481,59.959,60.0823,78972.0
2021-01-05 12:30:00,73.11,73.27,73.1,73.17,70792.0,60.0905,60.222,60.0823,60.1398,70792.0
2021-01-05 13:00:00,73.17,73.24,73.06,73.06,70251.0,60.1398,60.1974,60.0494,60.0494,70251.0
2021-01-05 13:30:00,73.07,73.11,73.0,73.04,73426.0,60.0576,60.0905,60.0001,60.033,73426.0
2021-01-05 14:00:00,73.03,73.4,73.03,73.03,191279.0,60.0248,60.3289,60.0248,60.0248,191279.0
2021-01-05 14:30:00,73.03,73.2,72.88,72.92,195537.0,60.0248,60.1645,59.9015,59.9344,195537.0
2021-01-05 15:00:00,72.93,73.22,72.91,72.96,229911.0,59.9426,60.1809,59.9261,59.9672,229911.0
2021-01-05 15:30:00,72.96,73.11,72.87,72.99,382296.0,59.9672,60.0905,59.8933,59.9919,382296.0
2021-01-06 09:30:00,73.53,74.05,72.9,73.96,234794.0,60.4357,60.8631,59.9179,60.7892,234794.0
2021-01-06 10:00:00,74.01,74.07,73.45,73.51,148305.0,60.8303,60.8796,60.37,60.4193,148305.0
2021-01-06 10:30:00,73.52,74.27,73.51,74.18,217070.0,60.4275,61.044,60.4193,60.97,217070.0
2021-01-06 11:00:00,74.22,74.57,74.22,74.43,135594.0,61.0029,61.2905,61.0029,61.1755,135594.0
2021-01-06 11:30:00,74.44,74.91,74.42,74.79,195015.0,61.1837,61.57,61.1672,61.4713,195015.0
2021-01-06 12:00:00,74.79,74.79,74.59,74.72,178185.0,61.4713,61.4713,61.307,61.4138,178185.0
2021-01-06 12:30:00,74.73,75.29,74.72,75.24,307030.0,61.422,61.8823,61.4138,61.8412,307030.0
2021-01-06 13:00:00,75.24,75.42,75.01,75.31,254037.0,61.8412,61.9892,61.6522,61.8987,254037.0
2021-01-06 13:30:00,75.32,75.48,75.12,75.23,148796.0,61.907,62.0385,61.7426,61.833,148796.0
2021-01-06 14:00:00,75.22,75.23,74.85,74.99,116564.0,61.8248,61.833,61.5207,61.6357,116564.0
2021-01-06 14:30:00,75.0,75.28,74.94,75.01,146582.0,61.644,61.8741,61.5946,61.6522,146582.0
2021-01-06 15:00:00,75.01,75.12,74.61,74.8,286423.0,61.6522,61.7426,61.3234,61.4796,286423.0
2021-01-06 15:30:00,74.81,74.9,74.41,74.57,373504.0,61.4878,61.5618,61.159,61.2905,373504.0
2021-01-07 09:30:00,74.59,74.8,73.49,73.62,175597.0,61.307,61.4796,60.4029,60.5097,175597.0
2021-01-07 10:00:00,73.69,74.04,73.47,73.85,165711.0,60.5672,60.8549,60.3864,60.6987,165711.0
2021-01-07 10:30:00,73.88,74.09,73.58,73.97,151128.0,60.7234,60.896,60.4768,60.7974,151128.0
2021-01-07 11:00:00,73.98,74.02,73.56,73.71,165571.0,60.8056,60.8385,60.4604,60.5837,165571.0
2021-01-07 11:30:00,73.71,73.81,73.56,73.78,132421.0,60.5837,60.6659,60.4604,60.6412,132421.0
2021-01-07 12:00:00,73.78,73.82,73.52,73.53,94294.0,60.6412,60.6741,60.4275,60.4357,94294.0
2021-01-07 12:30:00,73.53,73.56,73.32,73.41,148761.0,60.4357,60.4604,60.2631,60.3371,148761.0
2021-01-07 13:00:00,73.41,73.47,73.05,73.15,192722.0,60.3371,60.3864,60.0412,60.1234,192722.0
2021-01-07 13:30:00,73.14,73.24,73.03,73.21,186624.0,60.1152,60.1974,60.0248,60.1727,186624.0
2021-01-07 14:00:00,73.21,73.34,73.18,73.27,129144.0,60.1727,60.2796,60.1481,60.222,129144.0
2021-01-07 14:30:00,73.27,73.3,73.05,73.29,317754.0,60.222,60.2467,60.0412,60.2385,317754.0
2021-01-07 15:00:00,73.29,73.44,73.19,73.26,190460.0,60.2385,60.3618,60.1563,60.2138,190460.0
2021-01-07 15:30:00,73.26,73.34,72.96,72.96,611146.0,60.2138,60.2796,59.9672,59.9672,611146.0
2021-01-08 09:30:00,73.29,73.32,72.91,73.02,241752.0,60.2385,60.2631,59.9261,60.0166,241752.0
2021-01-08 10:00:00,73.01,73.34,72.95,73.19,223675.0,60.0083,60.2796,59.959,60.1563,223675.0
2021-01-08 10:30:00,73.22,73.27,72.97,73.17,88188.0,60.1809,60.222,59.9755,60.1398,88188.0
2021-01-08 11:00:00,73.17,73.19,72.78,72.81,163282.0,60.1398,60.1563,59.8193,59.8439,163282.0
2021-01-08 11:30:00,72.81,72.88,72.69,72.79,145872.0,59.8439,59.9015,59.7453,59.8275,145872.0
2021-01-08 12:00:00,72.79,73.18,72.79,73.01,113905.0,59.8275,60.1481,59.8275,60.0083,113905.0
2021-01-08 12:30:00,73.02,73.06,72.76,72.78,95799.0,60.0166,60.0494,59.8029,59.8193,95799.0
2021-01-08 13:00:00,72.79,72.89,72.69,72.83,122805.0,59.8275,59.9097,59.7453,59.8604,122805.0
2021-01-08 13:30:00,72.84,72.87,72.64,72.8,93723.0,59.8686,59.8933,59.7042,59.8357,93723.0
2021-01-08 14:00:00,72.8,73.0,72.76,72.92,87155.0,59.8357,60.0001,59.8029,59.9344,87155.0
2021-01-08 14:30:00,72.92,73.17,72.92,73.15,83949.0,59.9344,60.1398,59.9344,60.1234,83949.0
2021-01-08 15:00:00,73.16,73.26,73.1,73.23,123876.0,60.1316,60.2138,60.0823,60.1892,123876.0
2021-01-08 15:30:00,73.24,73.34,73.1,73.21,403276.0,60.1974,60.2796,60.0823,60.1727,403276.0
2021-01-11 09:30:00,72.99,73.43,72.79,72.79,135619.0,59.9919,60.3535,59.8275,59.8275,135619.0
2021-01-11 10:00:00,72.82,72.87,72.45,72.61,146086.0,59.8522,59.8933,59.5481,59.6796,146086.0
2021-01-11 10:30:00,72.61,72.87,72.25,72.84,230556.0,59.6796,59.8933,59.3837,59.8686,230556.0
2021-01-11 11:00:00,72.83,72.94,72.7,72.72,136055.0,59.8604,59.9508,59.7535,59.77,136055.0
2021-01-11 11:30:00,72.72,72.94,72.59,72.61,190686.0,59.77,59.9508,59.6631,59.6796,190686.0
2021-01-11 12:00:00,72.61,72.62,72.11,72.15,116613.0,59.6796,59.6878,59.2686,59.3015,116613.0
2021-01-11 12:30:00,72.14,72.29,72.03,72.2,92960.0,59.2933,59.4166,59.2029,59.3426,92960.0
2021-01-11 13:00:00,72.21,72.46,72.2,72.4,74889.0,59.3508,59.5563,59.3426,59.507,74889.0
2021-01-11 13:30:00,72.39,72.42,72.07,72.12,73004.0,59.4987,59.5234,59.2357,59.2768,73004.0
2021-01-11 14:00:00,72.12,72.42,72.09,72.41,104389.0,59.2768,59.5234,59.2522,59.5152,104389.0
2021-01-11 14:30:00,72.41,72.61,72.33,72.59,104491.0,59.5152,59.6796,59.4494,59.6631,104491.0
2021-01-11 15:00:00,72.6,72.72,72.47,72.65,136172.0,59.6713,59.77,59.5645,59.7124,136172.0
2021-01-11 15:30:00,72.65,72.84,72.59,72.7,361690.0,59.7124,59.8686,59.6631,59.7535,361690.0
2021-01-12 09:30:00,72.9,73.0,72.21,72.43,265397.0,59.9179,60.0001,59.3508,59.5316,265397.0
2021-01-12 10:00:00,72.38,72.43,72.15,72.23,214683.0,59.4905,59.5316,59.3015,59.3672,214683.0
2021-01-12 10:30:00,72.23,72.28,72.02,72.08,197561.0,59.3672,59.4083,59.1946,59.2439,197561.0
2021-01-12 11:00:00,72.07,72.15,71.42,71.46,306827.0,59.2357,59.3015,58.7015,58.7344,306827.0
2021-01-12 11:30:00,71.45,71.55,71.11,71.13,230244.0,58.7261,58.8083,58.4467,58.4631,230244.0
2021-01-12 12:00:00,71.13,71.19,70.86,70.88,196571.0,58.4631,58.5124,58.2412,58.2576,196571.0
2021-01-12 12:30:00,70.87,71.2,70.82,70.96,190501.0,58.2494,58.5207,58.2083,58.3234,190501.0
2021-01-12 13:00:00,70.97,71.32,70.93,71.3,151536.0,58.3316,58.6193,58.2987,58.6029,151536.0
2021-01-12 13:30:00,71.3,71.35,71.19,71.33,102975.0,58.6029,58.6439,58.5124,58.6275,102975.0
2021-01-12 14:00:00,71.31,71.6,71.31,71.48,119747.0,58.6111,58.8494,58.6111,58.7508,119747.0
2021-01-12 14:30:00,71.47,71.53,71.28,71.41,131637.0,58.7426,58.7919,58.5864,58.6933,131637.0
2021-01-12 15:00:00,71.41,71.5,71.27,71.46,155343.0,58.6933,58.7672,58.5782,58.7344,155343.0
2021-01-12 15:30:00,71.46,71.65,71.35,71.52,346232.0,58.7344,58.8905,58.6439,58.7837,346232.0
2021-01-13 09:30:00,71.75,71.97,71.27,71.6,265274.0,58.9727,59.1535,58.5782,58.8494,265274.0
2021-01-13 10:00:00,71.62,71.77,71.45,71.61,156198.0,58.8659,58.9892,58.7261,58.8576,156198.0
2021-01-13 10:30:00,71.62,72.0,71.58,71.96,401913.0,58.8659,59.1782,58.833,59.1453,401913.0
2021-01-13 11:00:00,71.95,72.17,71.82,72.0,133181.0,59.1371,59.3179,59.0302,59.1782,133181.0
2021-01-13 11:30:00,72.0,72.48,71.93,72.42,147259.0,59.1782,59.5727,59.1207,59.5234,147259.0
2021-01-13 12:00:00,72.42,72.47,72.08,72.15,153122.0,59.5234,59.5645,59.2439,59.3015,153122.0
2021-01-13 12:30:00,72.15,72.59,72.12,72.47,248254.0,59.3015,59.6631,59.2768,59.5645,248254.0
2021-01-13 13:00:00,72.47,72.51,72.27,72.27,171322.0,59.5645,59.5974,59.4001,59.4001,171322.0
2021-01-13 13:30:00,72.26,72.32,72.08,72.14,158535.0,59.3919,59.4412,59.2439,59.2933,158535.0
2021-01-13 14:00:00,72.13,72.33,72.11,72.21,164328.0,59.285,59.4494,59.2686,59.3508,164328.0
2021-01-13 14:30:00,72.21,72.31,72.12,72.23,221946.0,59.3508,59.433,59.2768,59.3672,221946.0
2021-01-13 15:00:00,72.22,72.33,72.05,72.21,241699.0,59.359,59.4494,59.2193,59.3508,241699.0
2021-01-13 15:30:00,72.22,72.3,72.15,72.24,503965.0,59.359,59.4248,59.3015,59.3755,503965.0
2021-01-14 09:30:00,72.29,72.31,71.48,71.49,315678.0,59.4166,59.433,58.7508,58.759,315678.0
2021-01-14 10:00:00,71.5,71.66,71.21,71.38,216003.0,58.7672,58.8987,58.5289,58.6686,216003.0
2021-01-14 10:30:00,71.37,71.48,71.05,71.11,167516.0,58.6604,58.7508,58.3974,58.4467,167516.0
2021-01-14 11:00:00,71.1,71.48,71.02,71.31,182678.0,58.4385,58.7508,58.3727,58.6111,182678.0
2021-01-14 11:30:00,71.31,71.35,71.15,71.35,111356.0,58.6111,58.6439,58.4796,58.6439,111356.0
2021-01-14 12:00:00,71.34,71.61,71.3,71.45,122642.0,58.6357,58.8576,58.6029,58.7261,122642.0
2021-01-14 12:30:00,71.44,71.69,71.37,71.6,161789.0,58.7179,58.9234,58.6604,58.8494,161789.0
2021-01-14 13:00:00,71.59,71.66,71.28,71.39,107001.0,58.8412,58.8987,58.5864,58.6768,107001.0
2021-01-14 13:30:00,71.39,71.46,71.3,71.4,147619.0,58.6768,58.7344,58.6029,58.685,147619.0
2021-01-14 14:00:00,71.39,71.41,71.21,71.27,122221.0,58.6768,58.6933,58.5289,58.5782,122221.0
2021-01-14 14:30:00,71.28,71.36,71.21,71.24,127667.0,58.5864,58.6522,58.5289,58.5535,127667.0
2021-01-14 15:00:00,71.25,71.39,71.1,71.27,222871.0,58.5618,58.6768,58.4385,58.5782,222871.0
2021-01-14 15:30:00,71.27,71.37,71.0,71.02,488080.0,58.5782,58.6604,58.3563,58.3727,488080.0
2021-01-15 09:30:00,71.0,71.18,70.7,71.16,480827.0,58.3563,58.5042,58.1097,58.4878,480827.0
2021-01-15 10:00:00,71.2,71.74,71.2,71.33,223193.0,58.5207,58.9645,58.5207,58.6275,223193.0
2021-01-15 10:30:00,71.36,71.7,71.16,71.39,131799.0,58.6522,58.9316,58.4878,58.6768,131799.0
2021-01-15 11:00:00,71.38,71.78,71.33,71.67,132632.0,58.6686,58.9974,58.6275,58.907,132632.0
2021-01-15 11:30:00,71.68,71.78,71.43,71.76,100661.0,58.9152,58.9974,58.7097,58.9809,100661.0
2021-01-15 12:00:00,71.76,72.1,71.64,72.08,93835.0,58.9809,59.2604,58.8823,59.2439,93835.0
2021-01-15 12:30:00,72.06,72.07,71.64,71.73,114865.0,59.2275,59.2357,58.8823,58.9563,114865.0
2021-01-15 13:00:00,71.72,71.82,71.61,71.71,88497.0,58.9481,59.0302,58.8576,58.9398,88497.0
2021-01-15 13:30:00,71.72,71.74,71.55,71.55,108886.0,58.9481,58.9645,58.8083,58.8083,108886.0
2021-01-15 14:00:00,71.55,71.72,71.52,71.69,90906.0,58.8083,58.9481,58.7837,58.9234,90906.0
2021-01-15 14:30:00,71.68,72.02,71.67,71.94,188228.0,58.9152,59.1946,58.907,59.1289,188228.0
2021-01-15 15:00:00,71.93,72.22,71.88,72.12,190601.0,59.1207,59.359,59.0796,59.2768,190601.0
2021-01-15 15:30:00,72.12,72.28,71.99,72.06,473533.0,59.2768,59.4083,59.17,59.2275,473533.0
2021-01-19 09:30:00,72.2,72.2,71.18,71.25,239882.0,59.3426,59.3426,58.5042,58.5618,239882.0
2021-01-19 10:00:00,71.3,71.38,70.98,71.16,149473.0,58.6029,58.6686,58.3398,58.4878,149473.0
2021-01-19 10:30:00,71.13,71.38,71.02,71.33,329919.0,58.4631,58.6686,58.3727,58.6275,329919.0
2021-01-19 11:00:00,71.31,71.32,70.98,71.15,125207.0,58.6111,58.6193,58.3398,58.4796,125207.0
2021-01-19 11:30:00,71.16,71.26,70.96,70.99,101542.0,58.4878,58.57,58.3234,58.3481,101542.0
2021-01-19 12:00:00,71.0,71.1,70.96,70.99,92432.0,58.3563,58.4385,58.3234,58.3481,92432.0
2021-01-19 12:30:00,71.0,71.44,70.98,71.41,128414.0,58.3563,58.7179,58.3398,58.6933,128414.0
2021-01-19 13:00:00,71.4,71.46,70.99,71.04,273900.0,58.685,58.7344,58.3481,58.3892,273900.0
2021-01-19 13:30:00,71.05,71.1,70.97,70.98,138569.0,58.3974,58.4385,58.3316,58.3398,138569.0
2021-01-19 14:00:00,70.99,71.31,70.99,71.19,238781.0,58.3481,58.6111,58.3481,58.5124,238781.0
2021-01-19 14:30:00,71.2,71.2,71.04,71.07,139043.0,58.5207,58.5207,58.3892,58.4138,139043.0
2021-01-19 15:00:00,71.07,71.16,71.02,71.03,185940.0,58.4138,58.4878,58.3727,58.3809,185940.0
2021-01-19 15:30:00,71.04,71.17,70.93,70.96,463705.0,58.3892,58.496,58.2987,58.3234,463705.0
2021-01-20 09:30:00,70.7,71.17,70.45,70.96,270186.0,58.1097,58.496,57.9042,58.3234,270186.0
2021-01-20 10:00:00,70.97,71.29,70.77,70.78,225353.0,58.3316,58.5946,58.1672,58.1755,225353.0
2021-01-20 10:30:00,70.78,71.28,70.78,71.18,181072.0,58.1755,58.5864,58.1755,58.5042,181072.0
2021-01-20 11:00:00,71.17,71.37,70.84,70.92,165117.0,58.496,58.6604,58.2248,58.2905,165117.0
2021-01-20 11:30:00,70.94,71.1,70.84,71.0,191701.0,58.307,58.4385,58.2248,58.3563,191701.0
2021-01-20 12:00:00,71.01,71.31,71.0,71.25,121731.0,58.3645,58.6111,58.3563,58.5618,121731.0
2021-01-20 12:30:00,71.26,71.32,71.11,71.13,125155.0,58.57,58.6193,58.4467,58.4631,125155.0
2021-01-20 13:00:00,71.13,71.24,71.09,71.22,158293.0,58.4631,58.5535,58.4302,58.5371,158293.0
2021-01-20 13:30:00,71.21,71.27,71.11,71.12,145549.0,58.5289,58.5782,58.4467,58.4549,145549.0
2021-01-20 14:00:00,71.12,71.24,71.05,71.1,114979.0,58.4549,58.5535,58.3974,58.4385,114979.0
2021-01-20 14:30:00,71.07,71.28,71.06,71.24,171007.0,58.4138,58.5864,58.4056,58.5535,171007.0
2021-01-20 15:00:00,71.23,71.38,71.17,71.3,160016.0,58.5453,58.6686,58.496,58.6029,160016.0
2021-01-20 15:30:00,71.3,71.74,71.3,71.58,376463.0,58.6029,58.9645,58.6029,58.833,376463.0
2021-01-21 09:30:00,71.36,71.55,70.96,71.37,243807.0,58.6522,58.8083,58.3234,58.6604,243807.0
2021-01-21 10:00:00,71.39,71.78,71.33,71.76,136134.0,58.6768,58.9974,58.6275,58.9809,136134.0
2021-01-21 10:30:00,71.74,71.82,71.59,71.62,143782.0,58.9645,59.0302,58.8412,58.8659,143782.0
2021-01-21 11:00:00,71.62,71.81,71.59,71.61,155111.0,58.8659,59.022,58.8412,58.8576,155111.0
2021-01-21 11:30:00,71.62,71.85,71.5,71.77,167256.0,58.8659,59.0549,58.7672,58.9892,167256.0
2021-01-21 12:00:00,71.76,71.89,71.67,71.81,79428.0,58.9809,59.0878,58.907,59.022,79428.0
2021-01-21 12:30:00,71.81,71.98,71.72,71.98,120784.0,59.022,59.1618,58.9481,59.1618,120784.0
2021-01-21 13:00:00,71.98,71.99,71.79,71.87,104526.0,59.1618,59.17,59.0056,59.0713,104526.0
2021-01-21 13:30:00,71.88,72.02,71.81,72.01,106053.0,59.0796,59.1946,59.022,59.1864,106053.0
2021-01-21 14:00:00,72.01,72.03,71.89,71.98,194251.0,59.1864,59.2029,59.0878,59.1618,194251.0
2021-01-21 14:30:00,71.98,72.02,71.73,71.74,154884.0,59.1618,59.1946,58.9563,58.9645,154884.0
2021-01-21 15:00:00,71.74,71.96,71.73,71.87,215944.0,58.9645,59.1453,58.9563,59.0713,215944.0
2021-01-21 15:30:00,71.88,71.98,71.75,71.8,420601.0,59.0796,59.1618,58.9727,59.0138,420601.0
2021-01-22 09:30:00,71.35,71.93,71.21,71.59,230463.0,58.6439,59.1207,58.5289,58.8412,230463.0
2021-01-22 10:00:00,71.58,72.4,71.58,72.37,335205.0,58.833,59.507,58.833,59.4823,335205.0
2021-01-22 10:30:00,72.39,72.39,71.93,72.06,188514.0,59.4987,59.4987,59.1207,59.2275,188514.0
2021-01-22 11:00:00,72.04,72.35,71.87,72.09,196403.0,59.2111,59.4659,59.0713,59.2522,196403.0
2021-01-22 11:30:00,72.07,72.36,72.03,72.32,130007.0,59.2357,59.4741,59.2029,59.4412,130007.0
2021-01-22 12:00:00,72.32,72.37,72.21,72.27,103595.0,59.4412,59.4823,59.3508,59.4001,103595.0
2021-01-22 12:30:00,72.28,72.36,72.21,72.36,157076.0,59.4083,59.4741,59.3508,59.4741,157076.0
2021-01-22 13:00:00,72.36,72.47,72.29,72.45,99546.0,59.4741,59.5645,59.4166,59.5481,99546.0
2021-01-22 13:30:00,72.46,72.47,72.29,72.31,87060.0,59.5563,59.5645,59.4166,59.433,87060.0
2021-01-22 14:00:00,72.31,72.39,72.28,72.31,93750.0,59.433,59.4987,59.4083,59.433,93750.0
2021-01-22 14:30:00,72.32,72.44,72.32,72.4,136864.0,59.4412,59.5398,59.4412,59.507,136864.0
2021-01-22 15:00:00,72.4,72.48,72.27,72.34,111478.0,59.507,59.5727,59.4001,59.4576,111478.0
2021-01-22 15:30:00,72.34,72.48,72.24,72.26,334110.0,59.4576,59.5727,59.3755,59.3919,334110.0
2021-01-25 09:30:00,72.06,72.64,71.93,72.16,358283.0,59.2275,59.7042,59.1207,59.3097,358283.0
2021-01-25 10:00:00,72.17,72.72,71.98,72.58,401162.0,59.3179,59.77,59.1618,59.6549,401162.0
2021-01-25 10:30:00,72.58,72.96,72.52,72.82,134098.0,59.6549,59.9672,59.6056,59.8522,134098.0
2021-01-25 11:00:00,72.82,73.25,72.74,72.88,200913.0,59.8522,60.2056,59.7864,59.9015,200913.0
2021-01-25 11:30:00,72.89,73.14,72.69,73.02,107455.0,59.9097,60.1152,59.7453,60.0166,107455.0
2021-01-25 12:00:00,73.03,73.23,72.88,73.22,95725.0,60.0248,60.1892,59.9015,60.1809,95725.0
2021-01-25 12:30:00,73.23,73.63,73.12,73.46,144370.0,60.1892,60.5179,60.0987,60.3782,144370.0
2021-01-25 13:00:00,73.47,73.54,73.37,73.5,158208.0,60.3864,60.444,60.3042,60.4111,158208.0
2021-01-25 13:30:00,73.5,73.58,73.3,73.38,148796.0,60.4111,60.4768,60.2467,60.3124,148796.0
2021-01-25 14:00:00,73.39,73.44,73.16,73.29,172778.0,60.3207,60.3618,60.1316,60.2385,172778.0
2021-01-25 14:30:00,73.28,73.38,73.18,73.26,123738.0,60.2303,60.3124,60.1481,60.2138,123738.0
2021-01-25 15:00:00,73.26,73.48,73.14,73.44,184351.0,60.2138,60.3946,60.1152,60.3618,184351.0
2021-01-25 15:30:00,73.45,73.68,73.37,73.58,492785.0,60.37,60.559,60.3042,60.4768,492785.0
2021-01-26 09:30:00,73.92,73.92,73.1,73.4,251341.0,60.7563,60.7563,60.0823,60.3289,251341.0
2021-01-26 10:00:00,73.4,73.61,73.38,73.61,324213.0,60.3289,60.5015,60.3124,60.5015,324213.0
2021-01-26 10:30:00,73.62,73.63,73.07,73.07,194241.0,60.5097,60.5179,60.0576,60.0576,194241.0
2021-01-26 11:00:00,73.06,73.54,73.04,73.51,107119.0,60.0494,60.444,60.033,60.4193,107119.0
2021-01-26 11:30:00,73.5,73.56,73.34,73.5,76090.0,60.4111,60.4604,60.2796,60.4111,76090.0
2021-01-26 12:00:00,73.48,73.6,73.39,73.43,157511.0,60.3946,60.4933,60.3207,60.3535,157511.0
2021-01-26 12:30:00,73.41,73.63,73.35,73.58,123799.0,60.3371,60.5179,60.2878,60.4768,123799.0
2021-01-26 13:00:00,73.6,73.65,73.53,73.64,117435.0,60.4933,60.5344,60.4357,60.5261,117435.0
2021-01-26 13:30:00,73.64,73.87,73.58,73.81,128012.0,60.5261,60.7152,60.4768,60.6659,128012.0
2021-01-26 14:00:00,73.8,73.88,73.66,73.74,105522.0,60.6576,60.7234,60.5426,60.6083,105522.0
2021-01-26 14:30:00,73.72,73.81,73.57,73.81,94509.0,60.5919,60.6659,60.4686,60.6659,94509.0
2021-01-26 15:00:00,73.8,73.89,73.72,73.8,213860.0,60.6576,60.7316,60.5919,60.6576,213860.0
2021-01-26 15:30:00,73.82,73.98,73.59,73.63,425062.0,60.6741,60.8056,60.485,60.5179,425062.0
2021-01-27 09:30:00,73.25,73.96,73.06,73.59,285474.0,60.2056,60.7892,60.0494,60.485,285474.0
2021-01-27 10:00:00,73.59,73.9,73.11,73.49,256151.0,60.485,60.7398,60.0905,60.4029,256151.0
2021-01-27 10:30:00,73.45,73.88,73.25,73.69,151022.0,60.37,60.7234,60.2056,60.5672,151022.0
2021-01-27 11:00:00,73.71,73.96,73.49,73.91,215806.0,60.5837,60.7892,60.4029,60.7481,215806.0
2021-01-27 11:30:00,73.91,74.44,73.72,73.77,289112.0,60.7481,61.1837,60.5919,60.633,289112.0
2021-01-27 12:00:00,73.78,74.12,73.7,74.1,188142.0,60.6412,60.9207,60.5755,60.9042,188142.0
2021-01-27 12:30:00,74.09,74.26,73.93,74.24,117570.0,60.896,61.0357,60.7645,61.0193,117570.0
2021-01-27 13:00:00,74.25,74.28,73.93,74.1,124944.0,61.0275,61.0522,60.7645,60.9042,124944.0
2021-01-27 13:30:00,74.09,74.1,73.54,73.6,106385.0,60.896,60.9042,60.444,60.4933,106385.0
2021-01-27 14:00:00,73.58,73.77,73.45,73.55,125397.0,60.4768,60.633,60.37,60.4522,125397.0
2021-01-27 14:30:00,73.57,73.58,73.08,73.22,167366.0,60.4686,60.4768,60.0659,60.1809,167366.0
2021-01-27 15:00:00,73.22,73.46,73.08,73.13,202901.0,60.1809,60.3782,60.0659,60.107,202901.0
2021-01-27 15:30:00,73.13,73.22,72.78,73.13,583143.0,60.107,60.1809,59.8193,60.107,583143.0
2021-01-28 09:30:00,73.14,73.55,72.79,73.44,179959.0,60.1152,60.4522,59.8275,60.3618,179959.0
2021-01-28 10:00:00,73.42,74.3,73.37,73.98,205524.0,60.3453,61.0686,60.3042,60.8056,205524.0
2021-01-28 10:30:00,73.98,74.2,73.72,73.91,171089.0,60.8056,60.9864,60.5919,60.7481,171089.0
2021-01-28 11:00:00,73.91,74.22,73.82,74.08,117712.0,60.7481,61.0029,60.6741,60.8878,117712.0
2021-01-28 11:30:00,74.07,74.08,73.52,73.53,144359.0,60.8796,60.8878,60.4275,60.4357,144359.0
2021-01-28 12:00:00,73.54,73.89,73.51,73.68,87968.0,60.444,60.7316,60.4193,60.559,87968.0
2021-01-28 12:30:00,73.66,73.73,73.27,73.31,79377.0,60.5426,60.6001,60.222,60.2549,79377.0
2021-01-28 13:00:00,73.31,73.61,73.27,73.36,85394.0,60.2549,60.5015,60.222,60.296,85394.0
2021-01-28 13:30:00,73.38,73.55,73.31,73.41,230596.0,60.3124,60.4522,60.2549,60.3371,230596.0
2021-01-28 14:00:00,73.41,73.53,73.04,73.13,122173.0,60.3371,60.4357,60.033,60.107,122173.0
2021-01-28 14:30:00,73.17,73.27,73.08,73.1,96609.0,60.1398,60.222,60.0659,60.0823,96609.0
2021-01-28 15:00:00,73.09,73.14,72.79,72.89,108234.0,60.0741,60.1152,59.8275,59.9097,108234.0
2021-01-28 15:30:00,72.89,73.01,72.65,72.67,353829.0,59.9097,60.0083,59.7124,59.7289,353829.0
2021-01-29 09:30:00,72.42,72.83,71.8,72.64,239928.0,59.5234,59.8604,59.0138,59.7042,239928.0
2021-01-29 10:00:00,72.68,73.19,72.55,73.09,125399.0,59.7371,60.1563,59.6303,60.0741,125399.0
2021-01-29 10:30:00,73.12,73.58,73.06,73.45,122934.0,60.0987,60.4768,60.0494,60.37,122934.0
2021-01-29 11:00:00,73.45,73.48,73.02,73.09,147040.0,60.37,60.3946,60.0166,60.0741,147040.0
2021-01-29 11:30:00,73.07,73.16,72.6,72.6,93339.0,60.0576,60.1316,59.6713,59.6713,93339.0
2021-01-29 12:00:00,72.59,72.82,72.45,72.77,111076.0,59.6631,59.8522,59.5481,59.8111,111076.0
2021-01-29 12:30:00,72.76,72.96,72.64,72.7,114544.0,59.8029,59.9672,59.7042,59.7535,114544.0
2021-01-29 13:00:00,72.69,72.83,72.41,72.83,94604.0,59.7453,59.8604,59.5152,59.8604,94604.0
2021-01-29 13:30:00,72.83,72.89,72.65,72.69,103413.0,59.8604,59.9097,59.7124,59.7453,103413.0
2021-01-29 14:00:00,72.69,73.17,72.68,73.09,183778.0,59.7453,60.1398,59.7371,60.0741,183778.0
2021-01-29 14:30:00,73.1,73.32,72.98,73.19,130468.0,60.0823,60.2631,59.9837,60.1563,130468.0
2021-01-29 15:00:00,73.19,73.46,73.11,73.15,144009.0,60.1563,60.3782,60.0905,60.1234,144009.0
2021-01-29 15:30:00,73.15,73.28,72.74,72.86,501798.0,60.1234,60.2303,59.7864,59.885,501798.0
2021-02-01 09:30:00,73.15,73.35,72.45,72.95,374563.0,60.1234,60.2878,59.5481,59.959,374563.0
2021-02-01 10:00:00,72.91,73.13,72.6,72.77,97410.0,59.9261,60.107,59.6713,59.8111,97410.0
2021-02-01 10:30:00,72.79,73.46,72.79,73.3,125680.0,59.8275,60.3782,59.8275,60.2467,125680.0
2021-02-01 11:00:00,73.29,73.56,73.29,73.37,105945.0,60.2385,60.4604,60.2385,60.3042,105945.0
2021-02-01 11:30:00,73.38,73.59,73.33,73.46,127031.0,60.3124,60.485,60.2713,60.3782,127031.0
2021-02-01 12:00:00,73.45,73.51,73.26,73.37,82517.0,60.37,60.4193,60.2138,60.3042,82517.0
2021-02-01 12:30:00,73.38,73.4,73.12,73.22,81417.0,60.3124,60.3289,60.0987,60.1809,81417.0
2021-02-01 13:00:00,73.22,73.28,73.05,73.09,77907.0,60.1809,60.2303,60.0412,60.0741,77907.0
2021-02-01 13:30:00,73.11,73.23,73.08,73.14,287993.0,60.0905,60.1892,60.0659,60.1152,287993.0
2021-02-01 14:00:00,73.13,73.29,73.06,73.22,125673.0,60.107,60.2385,60.0494,60.1809,125673.0
2021-02-01 14:30:00,73.22,73.39,73.21,73.25,100581.0,60.1809,60.3207,60.1727,60.2056,100581.0
2021-02-01 15:00:00,73.27,73.29,72.69,72.7,305798.0,60.222,60.2385,59.7453,59.7535,305798.0
2021-02-01 15:30:00,72.68,72.87,72.65,72.69,373507.0,59.7371,59.8933,59.7124,59.7453,373507.0
2021-02-02 09:30:00,72.67,72.99,72.13,72.9,182604.0,59.7289,59.9919,59.285,59.9179,182604.0
2021-02-02 10:00:00,72.88,73.2,72.84,72.95,151471.0,59.9015,60.1645,59.8686,59.959,151471.0
2021-02-02 10:30:00,72.94,73.01,72.63,72.95,246756.0,59.9508,60.0083,59.696,59.959,246756.0
2021-02-02 11:00:00,72.95,73.4,72.94,73.35,205524.0,59.959,60.3289,59.9508,60.2878,205524.0
2021-02-02 11:30:00,73.36,73.7,73.17,73.48,133060.0,60.296,60.5755,60.1398,60.3946,133060.0
2021-02-02 12:00:00,73.48,73.6,73.09,73.11,122815.0,60.3946,60.4933,60.0741,60.0905,122815.0
2021-02-02 12:30:00,73.11,73.33,73.07,73.33,147606.0,60.0905,60.2713,60.0576,60.2713,147606.0
2021-02-02 13:00:00,73.33,73.37,73.12,73.14,88843.0,60.2713,60.3042,60.0987,60.1152,88843.0
2021-02-02 13:30:00,73.14,73.24,73.04,73.21,136586.0,60.1152,60.1974,60.033,60.1727,136586.0
2021-02-02 14:00:00,73.22,73.3,72.91,73.01,144702.0,60.1809,60.2467,59.9261,60.0083,144702.0
2021-02-02 14:30:00,73.01,73.21,72.85,72.91,135101.0,60.0083,60.1727,59.8768,59.9261,135101.0
2021-02-02 15:00:00,72.92,72.97,72.65,72.72,153852.0,59.9344,59.9755,59.7124,59.77,153852.0
2021-02-02 15:30:00,72.72,72.85,72.5,72.75,711785.0,59.77,59.8768,59.5892,59.7946,711785.0
2021-02-03 09:30:00,72.5,72.97,72.41,72.67,186304.0,59.5892,59.9755,59.5152,59.7289,186304.0
2021-02-03 10:00:00,72.69,72.9,72.54,72.77,194652.0,59.7453,59.9179,59.622,59.8111,194652.0
2021-02-03 10:30:00,72.79,72.95,72.63,72.84,423301.0,59.8275,59.959,59.696,59.8686,423301.0
2021-02-03 11:00:00,72.82,72.94,72.65,72.89,147578.0,59.8522,59.9508,59.7124,59.9097,147578.0
2021-02-03 11:30:00,72.89,72.97,72.69,72.77,95356.0,59.9097,59.9755,59.7453,59.8111,95356.0
2021-02-03 12:00:00,72.77,72.79,72.58,72.64,116503.0,59.8111,59.8275,59.6549,59.7042,116503.0
2021-02-03 12:30:00,72.67,72.73,72.37,72.51,76293.0,59.7289,59.7782,59.4823,59.5974,76293.0
2021-02-03 13:00:00,72.53,72.62,72.34,72.55,151142.0,59.6138,59.6878,59.4576,59.6303,151142.0
2021-02-03 13:30:00,72.55,72.59,72.4,72.46,69312.0,59.6303,59.6631,59.507,59.5563,69312.0
2021-02-03 14:00:00,72.45,72.47,72.37,72.43,87349.0,59.5481,59.5645,59.4823,59.5316,87349.0
2021-02-03 14:30:00,72.44,72.57,72.38,72.51,139076.0,59.5398,59.6467,59.4905,59.5974,139076.0
2021-02-03 15:00:00,72.5,72.59,72.48,72.56,131691.0,59.5892,59.6631,59.5727,59.6385,131691.0
2021-02-03 15:30:00,72.56,72.71,72.51,72.57,305801.0,59.6385,59.7618,59.5974,59.6467,305801.0
2021-02-04 09:30:00,72.55,72.69,72.13,72.61,151479.0,59.6303,59.7453,59.285,59.6796,151479.0
2021-02-04 10:00:00,72.63,72.87,72.26,72.46,76715.0,59.696,59.8933,59.3919,59.5563,76715.0
2021-02-04 10:30:00,72.48,72.68,72.43,72.65,71492.0,59.5727,59.7371,59.5316,59.7124,71492.0
2021-02-04 11:00:00,72.65,72.96,72.56,72.64,83726.0,59.7124,59.9672,59.6385,59.7042,83726.0
2021-02-04 11:30:00,72.64,72.72,72.48,72.69,129302.0,59.7042,59.77,59.5727,59.7453,129302.0
2021-02-04 12:00:00,72.68,72.84,72.67,72.76,55491.0,59.7371,59.8686,59.7289,59.8029,55491.0
2021-02-04 12:30:00,72.75,72.75,72.46,72.73,93532.0,59.7946,59.7946,59.5563,59.7782,93532.0
2021-02-04 13:00:00,72.71,72.74,72.55,72.57,45303.0,59.7618,59.7864,59.6303,59.6467,45303.0
2021-02-04 13:30:00,72.57,72.67,72.53,72.65,51747.0,59.6467,59.7289,59.6138,59.7124,51747.0
2021-02-04 14:00:00,72.64,72.69,72.46,72.48,53159.0,59.7042,59.7453,59.5563,59.5727,53159.0
2021-02-04 14:30:00,72.47,72.55,72.35,72.44,85476.0,59.5645,59.6303,59.4659,59.5398,85476.0
2021-02-04 15:00:00,72.44,72.47,72.32,72.4,100148.0,59.5398,59.5645,59.4412,59.507,100148.0
2021-02-04 15:30:00,72.39,72.72,72.28,72.68,366785.0,59.4987,59.77,59.4083,59.7371,366785.0
2021-02-05 09:30:00,72.94,73.2,72.56,73.19,133790.0,59.9508,60.1645,59.6385,60.1563,133790.0
2021-02-05 10:00:00,73.2,73.4,73.08,73.29,89252.0,60.1645,60.3289,60.0659,60.2385,89252.0
2021-02-05 10:30:00,73.31,73.71,73.31,73.63,142485.0,60.2549,60.5837,60.2549,60.5179,142485.0
2021-02-05 11:00:00,73.63,73.88,73.53,73.84,143521.0,60.5179,60.7234,60.4357,60.6905,143521.0
2021-02-05 11:30:00,73.84,73.88,73.67,73.71,117514.0,60.6905,60.7234,60.5508,60.5837,117514.0
2021-02-05 12:00:00,73.7,73.71,73.4,73.47,88203.0,60.5755,60.5837,60.3289,60.3864,88203.0
2021-02-05 12:30:00,73.47,73.86,73.47,73.86,86591.0,60.3864,60.707,60.3864,60.707,86591.0
2021-02-05 13:00:00,73.87,73.9,73.73,73.75,98810.0,60.7152,60.7398,60.6001,60.6166,98810.0
2021-02-05 13:30:00,73.74,74.12,73.73,74.09,132267.0,60.6083,60.9207,60.6001,60.896,132267.0
2021-02-05 14:00:00,74.11,74.11,73.87,73.95,83219.0,60.9124,60.9124,60.7152,60.7809,83219.0
2021-02-05 14:30:00,73.97,74.0,73.86,73.93,97945.0,60.7974,60.822,60.707,60.7645,97945.0
2021-02-05 15:00:00,73.94,73.94,73.5,73.53,138003.0,60.7727,60.7727,60.4111,60.4357,138003.0
2021-02-05 15:30:00,73.53,73.8,73.51,73.73,322694.0,60.4357,60.6576,60.4193,60.6001,322694.0
2021-02-08 09:30:00,73.64,73.81,73.22,73.55,203134.0,60.5261,60.6659,60.1809,60.4522,203134.0
2021-02-08 10:00:00,73.58,73.78,73.37,73.78,89556.0,60.4768,60.6412,60.3042,60.6412,89556.0
2021-02-08 10:30:00,73.78,73.84,73.6,73.63,92243.0,60.6412,60.6905,60.4933,60.5179,92243.0
2021-02-08 11:00:00,73.62,73.72,73.44,73.65,108553.0,60.5097,60.5919,60.3618,60.5344,108553.0
2021-02-08 11:30:00,73.67,73.86,73.55,73.69,79438.0,60.5508,60.707,60.4522,60.5672,79438.0
2021-02-08 12:00:00,73.69,73.73,73.47,73.49,107059.0,60.5672,60.6001,60.3864,60.4029,107059.0
2021-02-08 12:30:00,73.49,73.56,73.44,73.46,126746.0,60.4029,60.4604,60.3618,60.3782,126746.0
2021-02-08 13:00:00,73.45,73.52,73.3,73.46,114062.0,60.37,60.4275,60.2467,60.3782,114062.0
2021-02-08 13:30:00,73.46,73.52,73.3,73.4,109960.0,60.3782,60.4275,60.2467,60.3289,109960.0
2021-02-08 14:00:00,73.39,73.58,73.33,73.52,115790.0,60.3207,60.4768,60.2713,60.4275,115790.0
2021-02-08 14:30:00,73.51,73.64,73.49,73.62,103028.0,60.4193,60.5261,60.4029,60.5097,103028.0
2021-02-08 15:00:00,73.61,73.83,73.54,73.75,175584.0,60.5015,60.6823,60.444,60.6166,175584.0
2021-02-08 15:30:00,73.75,73.83,73.53,73.82,434219.0,60.6166,60.6823,60.4357,60.6741,434219.0
2021-02-09 09:30:00,73.99,74.16,73.64,73.82,128560.0,60.8138,60.9535,60.5261,60.6741,128560.0
2021-02-09 10:00:00,73.8,73.82,73.51,73.56,102150.0,60.6576,60.6741,60.4193,60.4604,102150.0
2021-02-09 10:30:00,73.56,73.63,73.23,73.26,74398.0,60.4604,60.5179,60.1892,60.2138,74398.0
2021-02-09 11:00:00,73.26,73.59,73.25,73.51,125440.0,60.2138,60.485,60.2056,60.4193,125440.0
2021-02-09 11:30:00,73.5,73.63,73.38,73.59,54316.0,60.4111,60.5179,60.3124,60.485,54316.0
2021-02-09 12:00:00,73.59,73.66,73.57,73.64,109645.0,60.485,60.5426,60.4686,60.5261,109645.0
2021-02-09 12:30:00,73.64,73.64,73.45,73.5,60019.0,60.5261,60.5261,60.37,60.4111,60019.0
2021-02-09 13:00:00,73.5,73.51,73.36,73.39,69933.0,60.4111,60.4193,60.296,60.3207,69933.0
2021-02-09 13:30:00,73.4,73.5,73.37,73.46,98424.0,60.3289,60.4111,60.3042,60.3782,98424.0
2021-02-09 14:00:00,73.46,73.52,73.42,73.51,94125.0,60.3782,60.4275,60.3453,60.4193,94125.0
2021-02-09 14:30:00,73.51,73.64,73.37,73.43,132511.0,60.4193,60.5261,60.3042,60.3535,132511.0
2021-02-09 15:00:00,73.43,73.46,73.2,73.23,157544.0,60.3535,60.3782,60.1645,60.1892,157544.0
2021-02-09 15:30:00,73.23,73.3,73.02,73.11,344553.0,60.1892,60.2467,60.0166,60.0905,344553.0
2021-02-10 09:30:00,73.57,73.61,72.63,72.98,296416.0,60.4686,60.5015,59.696,59.9837,296416.0
2021-02-10 10:00:00,72.98,73.62,72.9,73.5,182478.0,59.9837,60.5097,59.9179,60.4111,182478.0
2021-02-10 10:30:00,73.5,73.61,73.13,73.51,132640.0,60.4111,60.5015,60.107,60.4193,132640.0
2021-02-10 11:00:00,73.51,73.59,73.24,73.33,105439.0,60.4193,60.485,60.1974,60.2713,105439.0
2021-02-10 11:30:00,73.32,73.34,73.07,73.08,95623.0,60.2631,60.2796,60.0576,60.0659,95623.0
2021-02-10 12:00:00,73.05,73.06,72.69,72.88,292397.0,60.0412,60.0494,59.7453,59.9015,292397.0
2021-02-10 12:30:00,72.88,72.99,72.73,72.73,97247.0,59.9015,59.9919,59.7782,59.7782,97247.0
2021-02-10 13:00:00,72.73,72.83,72.66,72.8,175713.0,59.7782,59.8604,59.7207,59.8357,175713.0
2021-02-10 13:30:00,72.8,72.88,72.77,72.85,150495.0,59.8357,59.9015,59.8111,59.8768,150495.0
2021-02-10 14:00:00,72.86,73.07,72.77,73.01,129836.0,59.885,60.0576,59.8111,60.0083,129836.0
2021-02-10 14:30:00,73.02,73.19,72.97,73.12,186473.0,60.0166,60.1563,59.9755,60.0987,186473.0
2021-02-10 15:00:00,73.13,73.25,73.02,73.11,213972.0,60.107,60.2056,60.0166,60.0905,213972.0
2021-02-10 15:30:00,73.11,73.24,72.94,73.06,559075.0,60.0905,60.1974,59.9508,60.0494,559075.0
2021-02-11 09:30:00,73.01,73.41,72.79,73.05,131415.0,60.0083,60.3371,59.8275,60.0412,131415.0
2021-02-11 10:00:00,73.08,73.19,72.95,73.09,103741.0,60.0659,60.1563,59.959,60.0741,103741.0
2021-02-11 10:30:00,73.09,73.12,72.91,72.93,95987.0,60.0741,60.0987,59.9261,59.9426,95987.0
2021-02-11 11:00:00,72.94,73.13,72.9,73.04,81874.0,59.9508,60.107,59.9179,60.033,81874.0
2021-02-11 11:30:00,73.04,73.31,72.98,73.03,86650.0,60.033,60.2549,59.9837,60.0248,86650.0
2021-02-11 12:00:00,73.04,73.47,73.0,73.41,192338.0,60.033,60.3864,60.0001,60.3371,192338.0
2021-02-11 12:30:00,73.42,73.5,73.24,73.36,97656.0,60.3453,60.4111,60.1974,60.296,97656.0
2021-02-11 13:00:00,73.36,73.37,73.03,73.37,108078.0,60.296,60.3042,60.0248,60.3042,108078.0
2021-02-11 13:30:00,73.36,73.38,73.06,73.12,96325.0,60.296,60.3124,60.0494,60.0987,96325.0
2021-02-11 14:00:00,73.11,73.16,73.05,73.09,70315.0,60.0905,60.1316,60.0412,60.0741,70315.0
2021-02-11 14:30:00,73.09,73.11,72.94,73.02,75285.0,60.0741,60.0905,59.9508,60.0166,75285.0
2021-02-11 15:00:00,73.02,73.3,72.97,73.16,184197.0,60.0166,60.2467,59.9755,60.1316,184197.0
2021-02-11 15:30:00,73.17,73.27,73.02,73.1,476556.0,60.1398,60.222,60.0166,60.0823,476556.0
2021-02-12 09:30:00,72.72,73.98,72.63,73.54,581049.0,59.77,60.8056,59.696,60.444,581049.0
2021-02-12 10:00:00,73.47,73.57,73.0,73.27,218266.0,60.3864,60.4686,60.0001,60.222,218266.0
2021-02-12 10:30:00,73.28,73.44,73.16,73.3,279485.0,60.2303,60.3618,60.1316,60.2467,279485.0
2021-02-12 11:00:00,73.3,73.33,72.94,73.05,168782.0,60.2467,60.2713,59.9508,60.0412,168782.0
2021-02-12 11:30:00,73.05,73.05,72.81,72.85,239276.0,60.0412,60.0412,59.8439,59.8768,239276.0
2021-02-12 12:00:00,72.85,72.9,72.67,72.87,393643.0,59.8768,59.9179,59.7289,59.8933,393643.0
2021-02-12 12:30:00,72.84,73.01,72.61,72.61,208679.0,59.8686,60.0083,59.6796,59.6796,208679.0
2021-02-12 13:00:00,72.61,72.86,72.34,72.72,396755.0,59.6796,59.885,59.4576,59.77,396755.0
2021-02-12 13:30:00,72.72,72.8,72.35,72.36,343457.0,59.77,59.8357,59.4659,59.4741,343457.0
2021-02-12 14:00:00,72.36,72.39,71.94,72.0,183915.0,59.4741,59.4987,59.1289,59.1782,183915.0
2021-02-12 14:30:00,71.99,72.2,71.81,71.83,166165.0,59.17,59.3426,59.022,59.0385,166165.0
2021-02-12 15:00:00,71.83,71.97,71.75,71.76,170588.0,59.0385,59.1535,58.9727,58.9809,170588.0
2021-02-12 15:30:00,71.75,72.01,71.62,71.9,436421.0,58.9727,59.1864,58.8659,59.096,436421.0
2021-02-16 09:30:00,71.79,71.92,70.88,71.38,392762.0,59.0056,59.1124,58.2576,58.6686,392762.0
2021-02-16 10:00:00,71.4,71.41,70.84,71.05,325274.0,58.685,58.6933,58.2248,58.3974,325274.0
2021-02-16 10:30:00,71.05,71.39,70.98,71.38,235948.0,58.3974,58.6768,58.3398,58.6686,235948.0
2021-02-16 11:00:00,71.37,71.59,71.12,71.18,149949.0,58.6604,58.8412,58.4549,58.5042,149949.0
2021-02-16 11:30:00,71.17,71.2,71.05,71.07,184785.0,58.496,58.5207,58.3974,58.4138,184785.0
2021-02-16 12:00:00,71.07,71.38,70.98,71.29,162664.0,58.4138,58.6686,58.3398,58.5946,162664.0
2021-02-16 12:30:00,71.28,71.46,71.2,71.33,132179.0,58.5864,58.7344,58.5207,58.6275,132179.0
2021-02-16 13:00:00,71.32,71.47,71.22,71.41,100016.0,58.6193,58.7426,58.5371,58.6933,100016.0
2021-02-16 13:30:00,71.42,71.47,71.35,71.37,91882.0,58.7015,58.7426,58.6439,58.6604,91882.0
2021-02-16 14:00:00,71.37,71.4,71.16,71.25,111850.0,58.6604,58.685,58.4878,58.5618,111850.0
2021-02-16 14:30:00,71.24,71.27,71.11,71.15,142199.0,58.5535,58.5782,58.4467,58.4796,142199.0
2021-02-16 15:00:00,71.15,71.27,71.11,71.23,127569.0,58.4796,58.5782,58.4467,58.5453,127569.0
2021-02-16 15:30:00,71.23,71.26,71.11,71.12,414482.0,58.5453,58.57,58.4467,58.4549,414482.0
2021-02-17 09:30:00,71.04,71.36,70.93,71.03,291901.0,58.3892,58.6522,58.2987,58.3809,291901.0
2021-02-17 10:00:00,71.03,71.6,70.95,71.54,177819.0,58.3809,58.8494,58.3152,58.8001,177819.0
2021-02-17 10:30:00,71.55,71.9,71.5,71.61,135745.0,58.8083,59.096,58.7672,58.8576,135745.0
2021-02-17 11:00:00,71.61,71.86,71.56,71.79,161463.0,58.8576,59.0631,58.8166,59.0056,161463.0
2021-02-17 11:30:00,71.79,72.21,71.76,72.12,166874.0,59.0056,59.3508,58.9809,59.2768,166874.0
2021-02-17 12:00:00,72.12,72.28,72.11,72.19,222615.0,59.2768,59.4083,59.2686,59.3344,222615.0
2021-02-17 12:30:00,72.18,72.25,71.93,72.0,146765.0,59.3261,59.3837,59.1207,59.1782,146765.0
2021-02-17 13:00:00,72.01,72.03,71.75,71.9,133782.0,59.1864,59.2029,58.9727,59.096,133782.0
2021-02-17 13:30:00,71.89,72.01,71.85,71.94,239618.0,59.0878,59.1864,59.0549,59.1289,239618.0
2021-02-17 14:00:00,71.93,72.04,71.87,72.03,122941.0,59.1207,59.2111,59.0713,59.2029,122941.0
2021-02-17 14:30:00,72.03,72.26,71.97,72.21,107895.0,59.2029,59.3919,59.1535,59.3508,107895.0
2021-02-17 15:00:00,72.22,72.31,72.13,72.14,145696.0,59.359,59.433,59.285,59.2933,145696.0
2021-02-17 15:30:00,72.14,72.45,72.12,72.39,419088.0,59.2933,59.5481,59.2768,59.4987,419088.0
2021-02-18 09:30:00,72.16,72.85,72.07,72.52,191646.0,59.3097,59.8768,59.2357,59.6056,191646.0
2021-02-18 10:00:00,72.51,72.82,72.21,72.82,174085.0,59.5974,59.8522,59.3508,59.8522,174085.0
2021-02-18 10:30:00,72.82,73.08,72.54,73.06,198157.0,59.8522,60.0659,59.622,60.0494,198157.0
2021-02-18 11:00:00,73.05,73.21,72.98,73.15,212287.0,60.0412,60.1727,59.9837,60.1234,212287.0
2021-02-18 11:30:00,73.15,73.21,72.96,73.07,215981.0,60.1234,60.1727,59.9672,60.0576,215981.0
2021-02-18 12:00:00,73.05,73.3,73.02,73.12,147059.0,60.0412,60.2467,60.0166,60.0987,147059.0
2021-02-18 12:30:00,73.11,73.42,73.07,73.38,149891.0,60.0905,60.3453,60.0576,60.3124,149891.0
2021-02-18 13:00:00,73.38,73.46,73.28,73.38,238035.0,60.3124,60.3782,60.2303,60.3124,238035.0
2021-02-18 13:30:00,73.38,73.4,73.11,73.19,169210.0,60.3124,60.3289,60.0905,60.1563,169210.0
2021-02-18 14:00:00,73.19,73.29,73.09,73.21,112912.0,60.1563,60.2385,60.0741,60.1727,112912.0
2021-02-18 14:30:00,73.2,73.3,73.11,73.14,113062.0,60.1645,60.2467,60.0905,60.1152,113062.0
2021-02-18 15:00:00,73.14,73.16,72.92,72.99,147731.0,60.1152,60.1316,59.9344,59.9919,147731.0
2021-02-18 15:30:00,73.0,73.03,72.7,72.72,382672.0,60.0001,60.0248,59.7535,59.77,382672.0
2021-02-19 09:30:00,72.76,72.78,71.9,71.99,353187.0,59.8029,59.8193,59.096,59.17,353187.0
2021-02-19 10:00:00,72.02,72.25,71.66,71.86,253518.0,59.1946,59.3837,58.8987,59.0631,253518.0
2021-02-19 10:30:00,71.86,71.93,71.73,71.8,135388.0,59.0631,59.1207,58.9563,59.0138,135388.0
2021-02-19 11:00:00,71.81,71.85,71.68,71.78,104709.0,59.022,59.0549,58.9152,58.9974,104709.0
2021-02-19 11:30:00,71.79,71.82,71.41,71.5,158444.0,59.0056,59.0302,58.6933,58.7672,158444.0
2021-02-19 12:00:00,71.51,71.54,71.27,71.52,162595.0,58.7755,58.8001,58.5782,58.7837,162595.0
2021-02-19 12:30:00,71.52,71.77,71.48,71.66,114063.0,58.7837,58.9892,58.7508,58.8987,114063.0
2021-02-19 13:00:00,71.65,71.81,71.6,71.61,66078.0,58.8905,59.022,58.8494,58.8576,66078.0
2021-02-19 13:30:00,71.6,71.62,71.46,71.53,99793.0,58.8494,58.8659,58.7344,58.7919,99793.0
2021-02-19 14:00:00,71.53,71.55,71.38,71.4,93576.0,58.7919,58.8083,58.6686,58.685,93576.0
2021-02-19 14:30:00,71.4,71.46,71.17,71.18,106491.0,58.685,58.7344,58.496,58.5042,106491.0
2021-02-19 15:00:00,71.18,71.28,71.1,71.2,138610.0,58.5042,58.5864,58.4385,58.5207,138610.0
2021-02-19 15:30:00,71.21,71.28,71.07,71.18,390763.0,58.5289,58.5864,58.4138,58.5042,390763.0
2021-02-22 09:30:00,71.07,71.37,70.84,71.03,233200.0,58.4138,58.6604,58.2248,58.3809,233200.0
2021-02-22 10:00:00,71.04,71.12,70.8,71.08,448734.0,58.3892,58.4549,58.1919,58.422,448734.0
2021-02-22 10:30:00,71.08,71.23,70.85,70.93,151158.0,58.422,58.5453,58.233,58.2987,151158.0
2021-02-22 11:00:00,70.9,70.95,70.67,70.91,224115.0,58.2741,58.3152,58.085,58.2823,224115.0
2021-02-22 11:30:00,70.94,70.98,70.6,70.82,237174.0,58.307,58.3398,58.0275,58.2083,237174.0
2021-02-22 12:00:00,70.81,70.86,70.46,70.47,377675.0,58.2001,58.2412,57.9124,57.9207,377675.0
2021-02-22 12:30:00,70.47,70.58,70.4,70.43,129792.0,57.9207,58.0111,57.8631,57.8878,129792.0
2021-02-22 13:00:00,70.42,70.68,70.4,70.67,140372.0,57.8796,58.0933,57.8631,58.085,140372.0
2021-02-22 13:30:00,70.66,70.66,70.49,70.54,100485.0,58.0768,58.0768,57.9371,57.9782,100485.0
2021-02-22 14:00:00,70.54,70.61,70.44,70.6,120091.0,57.9782,58.0357,57.896,58.0275,120091.0
2021-02-22 14:30:00,70.6,70.96,70.57,70.77,141907.0,58.0275,58.3234,58.0029,58.1672,141907.0
2021-02-22 15:00:00,70.75,71.02,70.72,71.02,234132.0,58.1508,58.3727,58.1261,58.3727,234132.0
2021-02-22 15:30:00,71.03,71.33,71.03,71.17,512045.0,58.3809,58.6275,58.3809,58.496,512045.0
2021-02-23 09:30:00,71.83,72.78,71.54,72.22,495949.0,59.0385,59.8193,58.8001,59.359,495949.0
2021-02-23 10:00:00,72.23,72.27,71.36,71.56,314516.0,59.3672,59.4001,58.6522,58.8166,314516.0
2021-02-23 10:30:00,71.55,71.86,71.32,71.56,179119.0,58.8083,59.0631,58.6193,58.8166,179119.0
2021-02-23 11:00:00,71.54,72.17,71.5,72.16,167588.0,58.8001,59.3179,58.7672,59.3097,167588.0
2021-02-23 11:30:00,72.14,72.76,71.98,72.59,312074.0,59.2933,59.8029,59.1618,59.6631,312074.0
2021-02-23 12:00:00,72.57,72.69,72.31,72.36,321887.0,59.6467,59.7453,59.433,59.4741,321887.0
2021-02-23 12:30:00,72.36,72.79,72.35,72.71,188043.0,59.4741,59.8275,59.4659,59.7618,188043.0
2021-02-23 13:00:00,72.7,72.7,72.36,72.47,110975.0,59.7535,59.7535,59.4741,59.5645,110975.0
2021-02-23 13:30:00,72.46,72.58,72.35,72.45,120090.0,59.5563,59.6549,59.4659,59.5481,120090.0
2021-02-23 14:00:00,72.44,72.52,72.3,72.38,102008.0,59.5398,59.6056,59.4248,59.4905,102008.0
2021-02-23 14:30:00,72.37,72.59,72.37,72.53,148403.0,59.4823,59.6631,59.4823,59.6138,148403.0
2021-02-23 15:00:00,72.53,72.59,72.36,72.38,251474.0,59.6138,59.6631,59.4741,59.4905,251474.0
2021-02-23 15:30:00,72.38,72.44,71.98,72.03,420512.0,59.4905,59.5398,59.1618,59.2029,420512.0
2021-02-24 09:30:00,71.87,72.04,71.29,71.42,242557.0,59.0713,59.2111,58.5946,58.7015,242557.0
2021-02-24 10:00:00,71.42,71.88,71.39,71.48,190260.0,58.7015,59.0796,58.6768,58.7508,190260.0
2021-02-24 10:30:00,71.5,71.64,71.32,71.49,133435.0,58.7672,58.8823,58.6193,58.759,133435.0
2021-02-24 11:00:00,71.48,71.54,71.03,71.18,146169.0,58.7508,58.8001,58.3809,58.5042,146169.0
2021-02-24 11:30:00,71.17,71.29,70.98,71.19,179789.0,58.496,58.5946,58.3398,58.5124,179789.0
2021-02-24 12:00:00,71.19,71.27,70.93,70.98,153998.0,58.5124,58.5782,58.2987,58.3398,153998.0
2021-02-24 12:30:00,70.98,71.21,70.95,71.1,139931.0,58.3398,58.5289,58.3152,58.4385,139931.0
2021-02-24 13:00:00,71.11,71.3,71.1,71.26,101188.0,58.4467,58.6029,58.4385,58.57,101188.0
2021-02-24 13:30:00,71.26,71.42,71.21,71.36,127978.0,58.57,58.7015,58.5289,58.6522,127978.0
2021-02-24 14:00:00,71.39,71.53,71.23,71.26,118055.0,58.6768,58.7919,58.5453,58.57,118055.0
2021-02-24 14:30:00,71.26,71.37,71.09,71.11,108865.0,58.57,58.6604,58.4302,58.4467,108865.0
2021-02-24 15:00:00,71.1,71.44,71.07,71.4,280937.0,58.4385,58.7179,58.4138,58.685,280937.0
2021-02-24 15:30:00,71.4,71.6,71.16,71.17,607289.0,58.685,58.8494,58.4878,58.496,607289.0
2021-02-25 09:30:00,71.17,71.49,71.02,71.08,175710.0,58.496,58.759,58.3727,58.422,175710.0
2021-02-25 10:00:00,71.1,71.73,70.94,71.42,359181.0,58.4385,58.9563,58.307,58.7015,359181.0
2021-02-25 10:30:00,71.4,71.69,71.06,71.12,157044.0,58.685,58.9234,58.4056,58.4549,157044.0
2021-02-25 11:00:00,71.09,71.29,71.0,71.01,92028.0,58.4302,58.5946,58.3563,58.3645,92028.0
2021-02-25 11:30:00,71.0,71.11,70.79,70.94,151998.0,58.3563,58.4467,58.1837,58.307,151998.0
2021-02-25 12:00:00,70.94,71.1,70.88,71.04,127362.0,58.307,58.4385,58.2576,58.3892,127362.0
2021-02-25 12:30:00,71.04,71.04,70.78,70.82,196866.0,58.3892,58.3892,58.1755,58.2083,196866.0
2021-02-25 13:00:00,70.81,71.03,70.59,70.97,214914.0,58.2001,58.3809,58.0193,58.3316,214914.0
2021-02-25 13:30:00,70.95,70.96,70.73,70.78,149380.0,58.3152,58.3234,58.1344,58.1755,149380.0
2021-02-25 14:00:00,70.78,71.1,70.77,70.98,125513.0,58.1755,58.4385,58.1672,58.3398,125513.0
2021-02-25 14:30:00,70.98,71.04,70.86,70.98,118793.0,58.3398,58.3892,58.2412,58.3398,118793.0
2021-02-25 15:00:00,70.97,71.08,70.79,70.83,205799.0,58.3316,58.422,58.1837,58.2165,205799.0
2021-02-25 15:30:00,70.81,70.88,70.55,70.63,431534.0,58.2001,58.2576,57.9864,58.0522,431534.0
2021-02-26 09:30:00,70.69,70.97,70.11,70.75,372618.0,58.1015,58.3316,57.6248,58.1508,372618.0
2021-02-26 10:00:00,70.77,71.07,70.63,70.66,247585.0,58.1672,58.4138,58.0522,58.0768,247585.0
2021-02-26 10:30:00,70.68,70.76,70.4,70.44,253621.0,58.0933,58.159,57.8631,57.896,253621.0
2021-02-26 11:00:00,70.46,70.59,69.92,69.94,342169.0,57.9124,58.0193,57.4686,57.485,342169.0
2021-02-26 11:30:00,69.93,70.15,69.8,69.81,250822.0,57.4768,57.6576,57.37,57.3782,250822.0
2021-02-26 12:00:00,69.81,69.94,69.59,69.6,259343.0,57.3782,57.485,57.1974,57.2056,259343.0
2021-02-26 12:30:00,69.61,69.76,69.32,69.36,270547.0,57.2138,57.3371,56.9755,57.0083,270547.0
2021-02-26 13:00:00,69.36,69.42,69.15,69.2,216359.0,57.0083,57.0576,56.8357,56.8768,216359.0
2021-02-26 13:30:00,69.2,69.35,69.05,69.06,210418.0,56.8768,57.0001,56.7535,56.7618,210418.0
2021-02-26 14:00:00,69.05,69.11,68.73,68.8,272508.0,56.7535,56.8028,56.4905,56.5481,272508.0
2021-02-26 14:30:00,68.8,68.91,68.57,68.7,290099.0,56.5481,56.6385,56.359,56.4659,290099.0
2021-02-26 15:00:00,68.7,68.87,68.57,68.59,277094.0,56.4659,56.6056,56.359,56.3754,277094.0
2021-02-26 15:30:00,68.59,68.59,68.19,68.29,910258.0,56.3754,56.3754,56.0467,56.1289,910258.0
2021-03-01 09:30:00,69.41,70.06,69.2,69.84,437407.0,57.0494,57.5837,56.8768,57.4028,437407.0
2021-03-01 10:00:00,69.84,70.11,69.78,70.02,163464.0,57.4028,57.6248,57.3535,57.5508,163464.0
2021-03-01 10:30:00,70.03,70.24,69.91,70.13,174926.0,57.559,57.7316,57.4604,57.6412,174926.0
2021-03-01 11:00:00,70.12,70.19,69.93,70.09,151421.0,57.633,57.6905,57.4768,57.6083,151421.0
2021-03-01 11:30:00,70.1,70.3,70.01,70.28,170950.0,57.6165,57.7809,57.5426,57.7645,170950.0
2021-03-01 12:00:00,70.29,70.49,70.25,70.45,153346.0,57.7727,57.9371,57.7398,57.9042,153346.0
2021-03-01 12:30:00,70.45,70.51,70.29,70.39,171084.0,57.9042,57.9535,57.7727,57.8549,171084.0
2021-03-01 13:00:00,70.39,70.42,70.28,70.36,151309.0,57.8549,57.8796,57.7645,57.8302,151309.0
2021-03-01 13:30:00,70.37,70.54,70.34,70.42,118810.0,57.8385,57.9782,57.8138,57.8796,118810.0
2021-03-01 14:00:00,70.42,70.57,70.33,70.35,158657.0,57.8796,58.0029,57.8056,57.822,158657.0
2021-03-01 14:30:00,70.36,70.43,70.32,70.35,145124.0,57.8302,57.8878,57.7974,57.822,145124.0
2021-03-01 15:00:00,70.35,70.39,70.25,70.28,256516.0,57.822,57.8549,57.7398,57.7645,256516.0
2021-03-01 15:30:00,70.28,70.32,69.79,69.91,662035.0,57.7645,57.7974,57.3618,57.4604,662035.0
2021-03-02 09:30:00,70.0,70.26,69.33,69.33,270136.0,57.5344,57.7481,56.9837,56.9837,270136.0
2021-03-02 10:00:00,69.34,69.34,69.02,69.07,200302.0,56.9919,56.9919,56.7289,56.77,200302.0
2021-03-02 10:30:00,69.06,69.39,69.03,69.28,191634.0,56.7618,57.033,56.7371,56.9426,191634.0
2021-03-02 11:00:00,69.26,69.56,69.09,69.56,146384.0,56.9261,57.1727,56.7864,57.1727,146384.0
2021-03-02 11:30:00,69.56,69.68,69.38,69.57,160966.0,57.1727,57.2713,57.0248,57.1809,160966.0
2021-03-02 12:00:00,69.57,69.81,69.57,69.74,135908.0,57.1809,57.3782,57.1809,57.3207,135908.0
2021-03-02 12:30:00,69.72,69.86,69.67,69.67,96497.0,57.3042,57.4193,57.2631,57.2631,96497.0
2021-03-02 13:00:00,69.67,69.85,69.67,69.8,115401.0,57.2631,57.4111,57.2631,57.37,115401.0
2021-03-02 13:30:00,69.79,69.92,69.78,69.86,129658.0,57.3618,57.4686,57.3535,57.4193,129658.0
2021-03-02 14:00:00,69.86,69.91,69.77,69.87,142142.0,57.4193,57.4604,57.3453,57.4275,142142.0
2021-03-02 14:30:00,69.88,70.02,69.87,69.99,168385.0,57.4357,57.5508,57.4275,57.5261,168385.0
2021-03-02 15:00:00,69.98,70.09,69.82,69.87,432129.0,57.5179,57.6083,57.3864,57.4275,432129.0
2021-03-02 15:30:00,69.87,70.01,69.74,69.81,779287.0,57.4275,57.5426,57.3207,57.3782,779287.0
2021-03-03 09:30:00,69.4,69.73,69.15,69.34,430217.0,57.0412,57.3124,56.8357,56.9919,430217.0
2021-03-03 10:00:00,69.31,69.42,69.08,69.19,257715.0,56.9672,57.0576,56.7782,56.8686,257715.0
2021-03-03 10:30:00,69.23,69.23,68.78,68.92,223949.0,56.9015,56.9015,56.5316,56.6467,223949.0
2021-03-03 11:00:00,68.92,69.17,68.86,68.91,155938.0,56.6467,56.8522,56.5974,56.6385,155938.0
2021-03-03 11:30:00,68.92,69.45,68.9,69.42,177061.0,56.6467,57.0823,56.6302,57.0576,177061.0
2021-03-03 12:00:00,69.43,69.8,69.39,69.78,232335.0,57.0659,57.37,57.033,57.3535,232335.0
2021-03-03 12:30:00,69.81,69.81,69.31,69.39,183942.0,57.3782,57.3782,56.9672,57.033,183942.0
2021-03-03 13:00:00,69.38,69.44,69.3,69.4,117370.0,57.0248,57.0741,56.959,57.0412,117370.0
2021-03-03 13:30:00,69.4,69.52,69.31,69.52,122404.0,57.0412,57.1398,56.9672,57.1398,122404.0
2021-03-03 14:00:00,69.53,69.89,69.52,69.88,224673.0,57.1481,57.4439,57.1398,57.4357,224673.0
2021-03-03 14:30:00,69.87,70.09,69.78,69.94,339700.0,57.4275,57.6083,57.3535,57.485,339700.0
2021-03-03 15:00:00,69.93,69.94,69.64,69.92,449070.0,57.4768,57.485,57.2385,57.4686,449070.0
2021-03-03 15:30:00,69.9,69.95,69.54,69.63,632689.0,57.4522,57.4933,57.1563,57.2302,632689.0
2021-03-04 09:30:00,68.95,69.4,68.51,69.34,479946.0,57.1964,57.5697,56.8314,57.5199,479946.0
2021-03-04 10:00:00,69.39,69.82,69.28,69.6,269833.0,57.5614,57.9181,57.4701,57.7356,269833.0
2021-03-04 10:30:00,69.6,69.66,69.18,69.25,183870.0,57.7356,57.7854,57.3872,57.4452,183870.0
2021-03-04 11:00:00,69.25,69.51,69.22,69.41,168600.0,57.4452,57.6609,57.4204,57.578,168600.0
2021-03-04 11:30:00,69.4,69.51,69.26,69.42,170052.0,57.5697,57.6609,57.4535,57.5863,170052.0
2021-03-04 12:00:00,69.42,69.47,68.87,68.92,164290.0,57.5863,57.6277,57.13,57.1715,164290.0
2021-03-04 12:30:00,68.91,68.93,68.6,68.67,135698.0,57.1632,57.1798,56.906,56.9641,135698.0
2021-03-04 13:00:00,68.67,68.98,68.6,68.8,209469.0,56.9641,57.2213,56.906,57.072,209469.0
2021-03-04 13:30:00,68.8,68.83,68.27,68.3,164945.0,57.072,57.0968,56.6323,56.6572,164945.0
2021-03-04 14:00:00,68.31,68.67,68.24,68.52,201699.0,56.6655,56.9641,56.6074,56.8397,201699.0
2021-03-04 14:30:00,68.5,68.55,68.1,68.17,335711.0,56.8231,56.8646,56.4913,56.5493,335711.0
2021-03-04 15:00:00,68.16,68.18,67.85,67.95,502909.0,56.5411,56.5576,56.2839,56.3668,502909.0
2021-03-04 15:30:00,67.94,68.39,67.9,67.99,1006473.0,56.3586,56.7318,56.3254,56.4,1006473.0
2021-03-05 09:30:00,68.55,68.55,67.89,68.07,557693.0,56.8646,56.8646,56.3171,56.4664,557693.0
2021-03-05 10:00:00,68.06,68.41,68.05,68.2,477999.0,56.4581,56.7484,56.4498,56.5742,477999.0
2021-03-05 10:30:00,68.21,68.63,68.12,68.61,548702.0,56.5825,56.9309,56.5079,56.9143,548702.0
2021-03-05 11:00:00,68.6,69.04,68.56,68.88,578482.0,56.906,57.271,56.8729,57.1383,578482.0
2021-03-05 11:30:00,68.87,69.13,68.45,69.13,268882.0,57.13,57.3457,56.7816,57.3457,268882.0
2021-03-05 12:00:00,69.1,69.27,68.96,69.06,283012.0,57.3208,57.4618,57.2047,57.2876,283012.0
2021-03-05 12:30:00,69.07,69.14,68.89,68.97,303948.0,57.2959,57.354,57.1466,57.213,303948.0
2021-03-05 13:00:00,68.98,69.14,68.92,68.92,236913.0,57.2213,57.354,57.1715,57.1715,236913.0
2021-03-05 13:30:00,68.93,69.17,68.86,69.02,189681.0,57.1798,57.3789,57.1217,57.2545,189681.0
2021-03-05 14:00:00,69.03,69.5,68.97,69.5,249999.0,57.2627,57.6526,57.213,57.6526,249999.0
2021-03-05 14:30:00,69.5,69.65,69.42,69.47,276033.0,57.6526,57.7771,57.5863,57.6277,276033.0
2021-03-05 15:00:00,69.47,69.73,69.44,69.73,388422.0,57.6277,57.8434,57.6029,57.8434,388422.0
2021-03-05 15:30:00,69.72,70.1,69.71,69.85,1204115.0,57.8351,58.1503,57.8268,57.943,1204115.0
2021-03-08 09:30:00,70.0,70.72,69.71,70.33,494286.0,58.0674,58.6647,57.8268,58.3411,494286.0
2021-03-08 10:00:00,70.3,70.87,70.21,70.41,387520.0,58.3163,58.7891,58.2416,58.4075,387520.0
2021-03-08 10:30:00,70.42,70.45,70.19,70.25,176760.0,58.4158,58.4407,58.225,58.2748,176760.0
2021-03-08 11:00:00,70.26,70.51,70.22,70.4,157884.0,58.2831,58.4905,58.2499,58.3992,157884.0
2021-03-08 11:30:00,70.4,70.77,70.39,70.69,330256.0,58.3992,58.7061,58.3909,58.6398,330256.0
2021-03-08 12:00:00,70.69,71.53,70.69,71.53,879264.0,58.6398,59.3366,58.6398,59.3366,879264.0
2021-03-08 12:30:00,71.54,71.58,71.33,71.53,322541.0,59.3449,59.3781,59.1707,59.3366,322541.0
2021-03-08 13:00:00,71.54,71.91,71.51,71.91,267275.0,59.3449,59.6518,59.32,59.6518,267275.0
2021-03-08 13:30:00,71.91,72.35,71.91,72.15,721525.0,59.6518,60.0168,59.6518,59.8509,721525.0
2021-03-08 14:00:00,72.15,73.0,72.13,72.84,1536023.0,59.8509,60.556,59.8343,60.4233,1536023.0
2021-03-08 14:30:00,72.83,72.88,72.53,72.69,1025935.0,60.415,60.4565,60.1661,60.2988,1025935.0
2021-03-08 15:00:00,72.66,72.67,71.93,72.04,447176.0,60.274,60.2823,59.6684,59.7596,447176.0
2021-03-08 15:30:00,72.05,72.28,71.96,71.97,1855062.0,59.7679,59.9587,59.6933,59.7016,1855062.0
2021-03-09 09:30:00,72.2,73.05,71.9,72.63,555369.0,59.8924,60.5975,59.6435,60.2491,555369.0
2021-03-09 10:00:00,72.62,72.77,72.46,72.7,314632.0,60.2408,60.3652,60.108,60.3071,314632.0
2021-03-09 10:30:00,72.7,73.34,72.69,73.18,567210.0,60.3071,60.838,60.2988,60.7053,567210.0
2021-03-09 11:00:00,73.17,73.38,72.84,72.87,491269.0,60.697,60.8712,60.4233,60.4482,491269.0
2021-03-09 11:30:00,72.86,72.95,72.75,72.9,176377.0,60.4399,60.5145,60.3486,60.473,176377.0
2021-03-09 12:00:00,72.91,72.98,72.79,72.98,187460.0,60.4813,60.5394,60.3818,60.5394,187460.0
2021-03-09 12:30:00,72.97,73.09,72.77,72.92,148389.0,60.5311,60.6307,60.3652,60.4896,148389.0
2021-03-09 13:00:00,72.92,73.01,72.9,73.0,167195.0,60.4896,60.5643,60.473,60.556,167195.0
2021-03-09 13:30:00,73.01,73.01,72.86,72.95,197857.0,60.5643,60.5643,60.4399,60.5145,197857.0
2021-03-09 14:00:00,72.95,73.02,72.87,73.0,213075.0,60.5145,60.5726,60.4482,60.556,213075.0
2021-03-09 14:30:00,73.0,73.2,72.88,72.91,249567.0,60.556,60.7219,60.4565,60.4813,249567.0
2021-03-09 15:00:00,72.9,72.97,72.83,72.96,283409.0,60.473,60.5311,60.415,60.5228,283409.0
2021-03-09 15:30:00,72.97,73.12,72.88,72.92,972552.0,60.5311,60.6555,60.4565,60.4896,972552.0
2021-03-10 09:30:00,72.95,73.78,72.71,73.77,386979.0,60.5145,61.203,60.3154,61.1947,386979.0
2021-03-10 10:00:00,73.79,73.91,73.25,73.56,279650.0,61.2113,61.3109,60.7634,61.0205,279650.0
2021-03-10 10:30:00,73.54,73.86,73.33,73.64,260995.0,61.0039,61.2694,60.8297,61.0869,260995.0
2021-03-10 11:00:00,73.6,73.72,73.37,73.6,253294.0,61.0537,61.1533,60.8629,61.0537,253294.0
2021-03-10 11:30:00,73.58,73.71,73.29,73.29,203562.0,61.0371,61.145,60.7966,60.7966,203562.0
2021-03-10 12:00:00,73.3,73.51,73.24,73.43,268623.0,60.8049,60.9791,60.7551,60.9127,268623.0
2021-03-10 12:30:00,73.43,73.57,73.35,73.43,172765.0,60.9127,61.0288,60.8463,60.9127,172765.0
2021-03-10 13:00:00,73.44,73.63,73.41,73.45,211075.0,60.921,61.0786,60.8961,60.9293,211075.0
2021-03-10 13:30:00,73.45,73.61,73.44,73.61,139087.0,60.9293,61.062,60.921,61.062,139087.0
2021-03-10 14:00:00,73.59,73.59,73.33,73.33,219798.0,61.0454,61.0454,60.8297,60.8297,219798.0
2021-03-10 14:30:00,73.33,73.44,73.27,73.43,363623.0,60.8297,60.921,60.78,60.9127,363623.0
2021-03-10 15:00:00,73.43,73.53,73.37,73.51,268820.0,60.9127,60.9957,60.8629,60.9791,268820.0
2021-03-10 15:30:00,73.5,73.56,73.14,73.2,608938.0,60.9708,61.0205,60.6721,60.7219,608938.0
2021-03-11 09:30:00,72.9,73.0,72.4,72.98,206274.0,60.473,60.556,60.0583,60.5394,206274.0
2021-03-11 10:00:00,72.96,72.96,72.61,72.77,130166.0,60.5228,60.5228,60.2325,60.3652,130166.0
2021-03-11 10:30:00,72.76,72.89,72.58,72.83,199585.0,60.3569,60.4647,60.2076,60.415,199585.0
2021-03-11 11:00:00,72.82,73.18,72.79,73.16,203961.0,60.4067,60.7053,60.3818,60.6887,203961.0
2021-03-11 11:30:00,73.16,73.41,73.14,73.36,201442.0,60.6887,60.8961,60.6721,60.8546,201442.0
2021-03-11 12:00:00,73.37,73.49,73.24,73.28,99893.0,60.8629,60.9625,60.7551,60.7883,99893.0
2021-03-11 12:30:00,73.28,73.4,73.26,73.38,77054.0,60.7883,60.8878,60.7717,60.8712,77054.0
2021-03-11 13:00:00,73.39,73.59,73.28,73.29,144496.0,60.8795,61.0454,60.7883,60.7966,144496.0
2021-03-11 13:30:00,73.3,73.58,73.29,73.47,88601.0,60.8049,61.0371,60.7966,60.9459,88601.0
2021-03-11 14:00:00,73.48,73.54,73.24,73.25,122217.0,60.9542,61.0039,60.7551,60.7634,122217.0
2021-03-11 14:30:00,73.25,73.28,72.75,72.8,110163.0,60.7634,60.7883,60.3486,60.3901,110163.0
2021-03-11 15:00:00,72.79,72.85,72.64,72.68,146419.0,60.3818,60.4316,60.2574,60.2905,146419.0
2021-03-11 15:30:00,72.67,72.67,72.33,72.42,364834.0,60.2823,60.2823,60.0002,60.0749,364834.0
2021-03-12 09:30:00,72.91,73.19,72.65,72.84,189723.0,60.4813,60.7136,60.2657,60.4233,189723.0
2021-03-12 10:00:00,72.86,73.09,72.69,72.97,147554.0,60.4399,60.6307,60.2988,60.5311,147554.0
2021-03-12 10:30:00,72.98,73.41,72.81,73.28,214779.0,60.5394,60.8961,60.3984,60.7883,214779.0
2021-03-12 11:00:00,73.29,73.36,73.0,73.13,157683.0,60.7966,60.8546,60.556,60.6638,157683.0
2021-03-12 11:30:00,73.13,73.33,73.12,73.3,197537.0,60.6638,60.8297,60.6555,60.8049,197537.0
2021-03-12 12:00:00,73.29,73.53,73.18,73.49,181213.0,60.7966,60.9957,60.7053,60.9625,181213.0
2021-03-12 12:30:00,73.49,73.6,73.42,73.56,133218.0,60.9625,61.0537,60.9044,61.0205,133218.0
2021-03-12 13:00:00,73.56,73.78,73.5,73.69,165928.0,61.0205,61.203,60.9708,61.1284,165928.0
2021-03-12 13:30:00,73.68,73.83,73.55,73.73,144301.0,61.1201,61.2445,61.0122,61.1616,144301.0
2021-03-12 14:00:00,73.72,73.88,73.66,73.73,117855.0,61.1533,61.286,61.1035,61.1616,117855.0
2021-03-12 14:30:00,73.71,73.78,73.59,73.72,129258.0,61.145,61.203,61.0454,61.1533,129258.0
2021-03-12 15:00:00,73.72,73.73,73.43,73.51,193512.0,61.1533,61.1616,60.9127,60.9791,193512.0
2021-03-12 15:30:00,73.51,73.6,73.36,73.55,368558.0,60.9791,61.0537,60.8546,61.0122,368558.0
2021-03-15 09:30:00,73.51,74.19,73.51,73.97,237511.0,60.9791,61.5431,60.9791,61.3606,237511.0
2021-03-15 10:00:00,73.98,74.02,73.57,73.64,188572.0,61.3689,61.4021,61.0288,61.0869,188572.0
2021-03-15 10:30:00,73.65,74.09,73.51,73.94,164051.0,61.0952,61.4602,60.9791,61.3358,164051.0
2021-03-15 11:00:00,73.94,74.23,73.91,74.12,93902.0,61.3358,61.5763,61.3109,61.4851,93902.0
2021-03-15 11:30:00,74.12,74.19,73.91,74.09,110601.0,61.4851,61.5431,61.3109,61.4602,110601.0
2021-03-15 12:00:00,74.1,74.36,74.03,74.29,118393.0,61.4685,61.6842,61.4104,61.6261,118393.0
2021-03-15 12:30:00,74.29,74.49,74.26,74.47,78428.0,61.6261,61.792,61.6012,61.7754,78428.0
2021-03-15 13:00:00,74.47,74.55,74.35,74.43,85821.0,61.7754,61.8418,61.6759,61.7422,85821.0
2021-03-15 13:30:00,74.45,74.64,74.45,74.6,94606.0,61.7588,61.9164,61.7588,61.8833,94606.0
2021-03-15 14:00:00,74.59,74.63,74.36,74.37,93904.0,61.875,61.9081,61.6842,61.6925,93904.0
2021-03-15 14:30:00,74.37,74.54,74.36,74.4,146779.0,61.6925,61.8335,61.6842,61.7173,146779.0
2021-03-15 15:00:00,74.41,74.46,74.29,74.39,177328.0,61.7256,61.7671,61.6261,61.7091,177328.0
2021-03-15 15:30:00,74.39,74.61,74.18,74.53,366423.0,61.7091,61.8915,61.5348,61.8252,366423.0
2021-03-16 09:30:00,74.08,74.77,74.0,74.65,178869.0,61.4519,62.0243,61.3855,61.9247,178869.0
2021-03-16 10:00:00,74.66,74.66,74.22,74.36,128762.0,61.933,61.933,61.568,61.6842,128762.0
2021-03-16 10:30:00,74.35,74.54,74.31,74.37,119969.0,61.6759,61.8335,61.6427,61.6925,119969.0
2021-03-16 11:00:00,74.38,74.48,74.23,74.32,136300.0,61.7008,61.7837,61.5763,61.651,136300.0
2021-03-16 11:30:00,74.32,74.37,73.9,74.05,184122.0,61.651,61.6925,61.3026,61.427,184122.0
2021-03-16 12:00:00,74.03,74.26,73.94,74.19,192300.0,61.4104,61.6012,61.3358,61.5431,192300.0
2021-03-16 12:30:00,74.2,74.2,73.87,74.03,195106.0,61.5514,61.5514,61.2777,61.4104,195106.0
2021-03-16 13:00:00,74.03,74.07,73.94,74.0,202116.0,61.4104,61.4436,61.3358,61.3855,202116.0
2021-03-16 13:30:00,73.99,74.16,73.93,73.97,207227.0,61.3772,61.5183,61.3275,61.3606,207227.0
2021-03-16 14:00:00,73.95,74.05,73.84,73.94,206839.0,61.3441,61.427,61.2528,61.3358,206839.0
2021-03-16 14:30:00,73.94,74.36,73.92,74.27,177647.0,61.3358,61.6842,61.3192,61.6095,177647.0
2021-03-16 15:00:00,74.27,74.33,74.14,74.21,160412.0,61.6095,61.6593,61.5017,61.5597,160412.0
2021-03-16 15:30:00,74.21,74.43,74.14,74.31,344066.0,61.5597,61.7422,61.5017,61.6427,344066.0
2021-03-17 09:30:00,74.4,74.4,73.32,73.33,218907.0,61.7173,61.7173,60.8214,60.8297,218907.0
2021-03-17 10:00:00,73.33,73.5,73.18,73.43,138615.0,60.8297,60.9708,60.7053,60.9127,138615.0
2021-03-17 10:30:00,73.44,73.67,73.31,73.5,169350.0,60.921,61.1118,60.8132,60.9708,169350.0
2021-03-17 11:00:00,73.49,73.7,73.35,73.45,116668.0,60.9625,61.1367,60.8463,60.9293,116668.0
2021-03-17 11:30:00,73.42,73.58,73.38,73.56,78510.0,60.9044,61.0371,60.8712,61.0205,78510.0
2021-03-17 12:00:00,73.56,73.59,73.35,73.39,107576.0,61.0205,61.0454,60.8463,60.8795,107576.0
2021-03-17 12:30:00,73.39,73.59,73.37,73.55,124483.0,60.8795,61.0454,60.8629,61.0122,124483.0
2021-03-17 13:00:00,73.55,73.58,73.37,73.5,153485.0,61.0122,61.0371,60.8629,60.9708,153485.0
2021-03-17 13:30:00,73.5,73.55,73.41,73.49,134892.0,60.9708,61.0122,60.8961,60.9625,134892.0
2021-03-17 14:00:00,73.49,73.97,73.32,73.37,138673.0,60.9625,61.3606,60.8214,60.8629,138673.0
2021-03-17 14:30:00,73.37,73.49,73.18,73.35,224459.0,60.8629,60.9625,60.7053,60.8463,224459.0
2021-03-17 15:00:00,73.31,73.41,73.19,73.27,195457.0,60.8132,60.8961,60.7136,60.78,195457.0
2021-03-17 15:30:00,73.26,73.38,73.1,73.2,447898.0,60.7717,60.8712,60.639,60.7219,447898.0
2021-03-18 09:30:00,73.35,73.88,73.17,73.36,252718.0,60.8463,61.286,60.697,60.8546,252718.0
2021-03-18 10:00:00,73.33,73.51,73.02,73.02,132122.0,60.8297,60.9791,60.5726,60.5726,132122.0
2021-03-18 10:30:00,73.01,73.15,72.78,72.98,187896.0,60.5643,60.6804,60.3735,60.5394,187896.0
2021-03-18 11:00:00,72.99,73.15,72.83,73.14,127565.0,60.5477,60.6804,60.415,60.6721,127565.0
2021-03-18 11:30:00,73.16,73.35,72.96,73.24,138093.0,60.6887,60.8463,60.5228,60.7551,138093.0
2021-03-18 12:00:00,73.26,73.33,73.0,73.02,134769.0,60.7717,60.8297,60.556,60.5726,134769.0
2021-03-18 12:30:00,73.03,73.14,72.96,73.09,117481.0,60.5809,60.6721,60.5228,60.6307,117481.0
2021-03-18 13:00:00,73.09,73.3,73.09,73.3,142186.0,60.6307,60.8049,60.6307,60.8049,142186.0
2021-03-18 13:30:00,73.32,73.35,73.21,73.33,70165.0,60.8214,60.8463,60.7302,60.8297,70165.0
2021-03-18 14:00:00,73.32,73.5,73.28,73.47,79546.0,60.8214,60.9708,60.7883,60.9459,79546.0
2021-03-18 14:30:00,73.49,73.74,73.41,73.7,102859.0,60.9625,61.1699,60.8961,61.1367,102859.0
2021-03-18 15:00:00,73.69,73.69,73.47,73.64,196469.0,61.1284,61.1284,60.9459,61.0869,196469.0
2021-03-18 15:30:00,73.64,73.8,73.35,73.51,464278.0,61.0869,61.2196,60.8463,60.9791,464278.0
2021-03-19 09:30:00,73.47,73.63,72.76,73.06,894172.0,60.9459,61.0786,60.3569,60.6058,894172.0
2021-03-19 10:00:00,73.07,73.34,72.98,73.08,239533.0,60.6141,60.838,60.5394,60.6224,239533.0
2021-03-19 10:30:00,73.09,73.33,72.99,73.25,95674.0,60.6307,60.8297,60.5477,60.7634,95674.0
2021-03-19 11:00:00,73.22,73.61,73.21,73.46,105251.0,60.7385,61.062,60.7302,60.9376,105251.0
2021-03-19 11:30:00,73.45,73.81,73.41,73.71,80713.0,60.9293,61.2279,60.8961,61.145,80713.0
2021-03-19 12:00:00,73.71,73.84,73.69,73.75,56178.0,61.145,61.2528,61.1284,61.1781,56178.0
2021-03-19 12:30:00,73.77,73.92,73.72,73.87,57269.0,61.1947,61.3192,61.1533,61.2777,57269.0
2021-03-19 13:00:00,73.89,73.92,73.78,73.85,83605.0,61.2943,61.3192,61.203,61.2611,83605.0
2021-03-19 13:30:00,73.84,74.01,73.77,73.97,99183.0,61.2528,61.3938,61.1947,61.3606,99183.0
2021-03-19 14:00:00,73.97,74.03,73.79,74.03,101831.0,61.3606,61.4104,61.2113,61.4104,101831.0
2021-03-19 14:30:00,74.02,74.14,73.95,74.09,141209.0,61.4021,61.5017,61.3441,61.4602,141209.0
2021-03-19 15:00:00,74.1,74.13,73.64,73.66,171729.0,61.4685,61.4934,61.0869,61.1035,171729.0
2021-03-19 15:30:00,73.66,73.77,73.2,73.36,889373.0,61.1035,61.1947,60.7219,60.8546,889373.0
2021-03-22 09:30:00,73.4,73.62,72.94,73.6,266275.0,60.8878,61.0703,60.5062,61.0537,266275.0
2021-03-22 10:00:00,73.55,73.87,73.47,73.75,121488.0,61.0122,61.2777,60.9459,61.1781,121488.0
2021-03-22 10:30:00,73.75,73.9,73.63,73.83,123315.0,61.1781,61.3026,61.0786,61.2445,123315.0
2021-03-22 11:00:00,73.83,73.93,73.58,73.7,177303.0,61.2445,61.3275,61.0371,61.1367,177303.0
2021-03-22 11:30:00,73.71,73.71,73.39,73.55,228741.0,61.145,61.145,60.8795,61.0122,228741.0
2021-03-22 12:00:00,73.54,73.58,73.42,73.53,182339.0,61.0039,61.0371,60.9044,60.9957,182339.0
2021-03-22 12:30:00,73.53,73.62,73.29,73.32,115924.0,60.9957,61.0703,60.7966,60.8214,115924.0
2021-03-22 13:00:00,73.31,73.39,73.27,73.31,70431.0,60.8132,60.8795,60.78,60.8132,70431.0
2021-03-22 13:30:00,73.32,73.35,73.04,73.06,68930.0,60.8214,60.8463,60.5892,60.6058,68930.0
2021-03-22 14:00:00,73.06,73.12,72.95,73.04,95245.0,60.6058,60.6555,60.5145,60.5892,95245.0
2021-03-22 14:30:00,73.04,73.34,73.04,73.28,120389.0,60.5892,60.838,60.5892,60.7883,120389.0
2021-03-22 15:00:00,73.27,73.35,73.2,73.33,99403.0,60.78,60.8463,60.7219,60.8297,99403.0
2021-03-22 15:30:00,73.33,73.53,73.26,73.51,286300.0,60.8297,60.9957,60.7717,60.9791,286300.0
2021-03-23 09:30:00,73.61,73.77,73.35,73.64,264306.0,61.062,61.1947,60.8463,61.0869,264306.0
2021-03-23 10:00:00,73.64,73.89,73.43,73.87,99134.0,61.0869,61.2943,60.9127,61.2777,99134.0
2021-03-23 10:30:00,73.88,74.05,73.75,73.79,227189.0,61.286,61.427,61.1781,61.2113,227189.0
2021-03-23 11:00:00,73.81,73.97,73.76,73.96,123357.0,61.2279,61.3606,61.1864,61.3524,123357.0
2021-03-23 11:30:00,73.95,74.36,73.93,74.29,141213.0,61.3441,61.6842,61.3275,61.6261,141213.0
2021-03-23 12:00:00,74.3,74.42,74.22,74.24,119548.0,61.6344,61.7339,61.568,61.5846,119548.0
2021-03-23 12:30:00,74.24,74.24,74.06,74.14,95528.0,61.5846,61.5846,61.4353,61.5017,95528.0
2021-03-23 13:00:00,74.16,74.35,74.13,74.28,93892.0,61.5183,61.6759,61.4934,61.6178,93892.0
2021-03-23 13:30:00,74.26,74.31,74.1,74.23,103636.0,61.6012,61.6427,61.4685,61.5763,103636.0
2021-03-23 14:00:00,74.24,74.51,74.14,74.51,115621.0,61.5846,61.8086,61.5017,61.8086,115621.0
2021-03-23 14:30:00,74.51,74.54,74.38,74.41,103096.0,61.8086,61.8335,61.7008,61.7256,103096.0
2021-03-23 15:00:00,74.4,74.4,73.96,73.97,218230.0,61.7173,61.7173,61.3524,61.3606,218230.0
2021-03-23 15:30:00,73.98,74.28,73.86,74.18,461991.0,61.3689,61.6178,61.2694,61.5348,461991.0
2021-03-24 09:30:00,73.71,74.53,73.54,74.32,167944.0,61.145,61.8252,61.0039,61.651,167944.0
2021-03-24 10:00:00,74.31,74.32,74.12,74.2,84741.0,61.6427,61.651,61.4851,61.5514,84741.0
2021-03-24 10:30:00,74.21,74.51,74.07,74.51,124164.0,61.5597,61.8086,61.4436,61.8086,124164.0
2021-03-24 11:00:00,74.51,74.61,74.35,74.45,105182.0,61.8086,61.8915,61.6759,61.7588,105182.0
2021-03-24 11:30:00,74.46,74.72,74.36,74.65,100032.0,61.7671,61.9828,61.6842,61.9247,100032.0
2021-03-24 12:00:00,74.65,74.71,74.49,74.54,77656.0,61.9247,61.9745,61.792,61.8335,77656.0
2021-03-24 12:30:00,74.54,74.68,74.53,74.53,86464.0,61.8335,61.9496,61.8252,61.8252,86464.0
2021-03-24 13:00:00,74.52,74.56,74.21,74.3,90212.0,61.8169,61.8501,61.5597,61.6344,90212.0
2021-03-24 13:30:00,74.28,74.31,74.07,74.16,79899.0,61.6178,61.6427,61.4436,61.5183,79899.0
2021-03-24 14:00:00,74.16,74.32,74.09,74.1,63223.0,61.5183,61.651,61.4602,61.4685,63223.0
2021-03-24 14:30:00,74.09,74.4,74.09,74.32,100285.0,61.4602,61.7173,61.4602,61.651,100285.0
2021-03-24 15:00:00,74.33,74.47,74.27,74.41,108339.0,61.6593,61.7754,61.6095,61.7256,108339.0
2021-03-24 15:30:00,74.42,74.56,74.13,74.17,288185.0,61.7339,61.8501,61.4934,61.5266,288185.0
2021-03-25 09:30:00,74.53,74.76,74.28,74.57,377805.0,61.8252,62.016,61.6178,61.8584,377805.0
2021-03-25 10:00:00,74.6,75.29,74.57,75.25,395945.0,61.8833,62.4556,61.8584,62.4224,395945.0
2021-03-25 10:30:00,75.25,75.79,75.02,75.72,371062.0,62.4224,62.8704,62.2317,62.8123,371062.0
2021-03-25 11:00:00,75.73,76.17,75.68,75.86,332242.0,62.8206,63.1856,62.7791,62.9285,332242.0
2021-03-25 11:30:00,75.87,75.88,75.37,75.51,148270.0,62.9368,62.9451,62.522,62.6381,148270.0
2021-03-25 12:00:00,75.48,75.64,75.31,75.56,205779.0,62.6132,62.746,62.4722,62.6796,205779.0
2021-03-25 12:30:00,75.56,75.57,75.31,75.49,127164.0,62.6796,62.6879,62.4722,62.6215,127164.0
2021-03-25 13:00:00,75.5,75.71,75.34,75.43,188964.0,62.6298,62.804,62.4971,62.5718,188964.0
2021-03-25 13:30:00,75.42,75.65,75.34,75.39,86957.0,62.5635,62.7543,62.4971,62.5386,86957.0
2021-03-25 14:00:00,75.4,75.41,75.25,75.36,92722.0,62.5469,62.5552,62.4224,62.5137,92722.0
2021-03-25 14:30:00,75.37,75.43,75.23,75.25,83970.0,62.522,62.5718,62.4059,62.4224,83970.0
2021-03-25 15:00:00,75.24,75.46,75.22,75.33,120321.0,62.4142,62.5967,62.3976,62.4888,120321.0
2021-03-25 15:30:00,75.34,75.48,75.22,75.22,449029.0,62.4971,62.6132,62.3976,62.3976,449029.0
2021-03-26 09:30:00,75.22,75.49,74.89,75.11,126793.0,62.3976,62.6215,62.1238,62.3063,126793.0
2021-03-26 10:00:00,75.12,75.2,74.62,74.63,188317.0,62.3146,62.381,61.8998,61.9081,188317.0
2021-03-26 10:30:00,74.62,74.96,74.59,74.86,83779.0,61.8998,62.1819,61.875,62.0989,83779.0
2021-03-26 11:00:00,74.86,75.2,74.85,75.15,91008.0,62.0989,62.381,62.0906,62.3395,91008.0
2021-03-26 11:30:00,75.18,75.35,74.95,75.23,128794.0,62.3644,62.5054,62.1736,62.4059,128794.0
2021-03-26 12:00:00,75.24,75.31,75.08,75.26,169789.0,62.4142,62.4722,62.2814,62.4307,169789.0
2021-03-26 12:30:00,75.27,75.42,75.19,75.39,110688.0,62.439,62.5635,62.3727,62.5386,110688.0
2021-03-26 13:00:00,75.4,75.4,75.09,75.24,145795.0,62.5469,62.5469,62.2897,62.4142,145795.0
2021-03-26 13:30:00,75.23,75.37,75.09,75.32,179340.0,62.4059,62.522,62.2897,62.4805,179340.0
2021-03-26 14:00:00,75.34,75.84,75.27,75.81,157830.0,62.4971,62.9119,62.439,62.887,157830.0
2021-03-26 14:30:00,75.81,75.84,75.48,75.59,204911.0,62.887,62.9119,62.6132,62.7045,204911.0
2021-03-26 15:00:00,75.61,75.65,75.25,75.32,150332.0,62.7211,62.7543,62.4224,62.4805,150332.0
2021-03-26 15:30:00,75.32,75.88,75.23,75.8,408867.0,62.4805,62.9451,62.4059,62.8787,408867.0
2021-03-29 09:30:00,75.54,76.49,75.52,76.39,449531.0,62.663,63.4511,62.6464,63.3681,449531.0
2021-03-29 10:00:00,76.45,76.7,76.27,76.49,303071.0,63.4179,63.6253,63.2686,63.4511,303071.0
2021-03-29 10:30:00,76.51,76.61,76.2,76.6,183319.0,63.4677,63.5506,63.2105,63.5423,183319.0
2021-03-29 11:00:00,76.59,76.98,76.52,76.97,203201.0,63.534,63.8575,63.476,63.8492,203201.0
2021-03-29 11:30:00,76.96,76.97,76.56,76.66,121615.0,63.841,63.8492,63.5091,63.5921,121615.0
2021-03-29 12:00:00,76.66,76.82,76.57,76.76,90531.0,63.5921,63.7248,63.5174,63.675,90531.0
2021-03-29 12:30:00,76.76,76.86,76.7,76.75,123682.0,63.675,63.758,63.6253,63.6668,123682.0
2021-03-29 13:00:00,76.76,76.88,76.71,76.86,96176.0,63.675,63.7746,63.6336,63.758,96176.0
2021-03-29 13:30:00,76.86,77.03,76.84,76.98,97984.0,63.758,63.899,63.7414,63.8575,97984.0
2021-03-29 14:00:00,77.0,77.15,76.94,77.14,130870.0,63.8741,63.9986,63.8244,63.9903,130870.0
2021-03-29 14:30:00,77.14,77.25,77.02,77.23,122423.0,63.9903,64.0815,63.8907,64.0649,122423.0
2021-03-29 15:00:00,77.23,77.29,76.79,76.88,165048.0,64.0649,64.1147,63.6999,63.7746,165048.0
2021-03-29 15:30:00,76.87,76.89,76.63,76.71,508827.0,63.7663,63.7829,63.5672,63.6336,508827.0
2021-03-30 09:30:00,76.18,76.27,75.68,75.87,154615.0,63.1939,63.2686,62.7791,62.9368,154615.0
2021-03-30 10:00:00,75.87,76.0,75.67,76.0,92646.0,62.9368,63.0446,62.7709,63.0446,92646.0
2021-03-30 10:30:00,76.01,76.01,75.45,75.45,96001.0,63.0529,63.0529,62.5884,62.5884,96001.0
2021-03-30 11:00:00,75.42,75.56,75.28,75.35,105690.0,62.5635,62.6796,62.4473,62.5054,105690.0
2021-03-30 11:30:00,75.3,75.45,75.1,75.31,79819.0,62.4639,62.5884,62.298,62.4722,79819.0
2021-03-30 12:00:00,75.33,75.42,75.2,75.2,71978.0,62.4888,62.5635,62.381,62.381,71978.0
2021-03-30 12:30:00,75.19,75.42,75.19,75.42,67067.0,62.3727,62.5635,62.3727,62.5635,67067.0
2021-03-30 13:00:00,75.41,75.56,75.4,75.55,53636.0,62.5552,62.6796,62.5469,62.6713,53636.0
2021-03-30 13:30:00,75.55,75.77,75.49,75.75,71494.0,62.6713,62.8538,62.6215,62.8372,71494.0
2021-03-30 14:00:00,75.74,75.76,75.44,75.47,80385.0,62.8289,62.8455,62.5801,62.6049,80385.0
2021-03-30 14:30:00,75.47,75.7,75.38,75.68,69083.0,62.6049,62.7957,62.5303,62.7791,69083.0
2021-03-30 15:00:00,75.67,75.74,75.53,75.62,118885.0,62.7709,62.8289,62.6547,62.7294,118885.0
2021-03-30 15:30:00,75.6,75.6,75.39,75.54,447306.0,62.7128,62.7128,62.5386,62.663,447306.0
2021-03-31 09:30:00,75.22,75.65,75.13,75.54,174869.0,62.3976,62.7543,62.3229,62.663,174869.0
2021-03-31 10:00:00,75.53,75.65,75.45,75.52,96969.0,62.6547,62.7543,62.5884,62.6464,96969.0
2021-03-31 10:30:00,75.49,75.8,75.37,75.57,108217.0,62.6215,62.8787,62.522,62.6879,108217.0
2021-03-31 11:00:00,75.57,75.61,75.43,75.58,90164.0,62.6879,62.7211,62.5718,62.6962,90164.0
2021-03-31 11:30:00,75.59,75.77,75.53,75.7,59972.0,62.7045,62.8538,62.6547,62.7957,59972.0
2021-03-31 12:00:00,75.71,75.74,75.5,75.57,59467.0,62.804,62.8289,62.6298,62.6879,59467.0
2021-03-31 12:30:00,75.59,75.63,75.46,75.46,54708.0,62.7045,62.7377,62.5967,62.5967,54708.0
2021-03-31 13:00:00,75.49,75.71,75.48,75.57,54721.0,62.6215,62.804,62.6132,62.6879,54721.0
2021-03-31 13:30:00,75.56,75.76,75.51,75.68,72280.0,62.6796,62.8455,62.6381,62.7791,72280.0
2021-03-31 14:00:00,75.68,75.71,75.56,75.59,96201.0,62.7791,62.804,62.6796,62.7045,96201.0
2021-03-31 14:30:00,75.59,75.66,75.4,75.45,89903.0,62.7045,62.7626,62.5469,62.5884,89903.0
2021-03-31 15:00:00,75.46,75.48,75.39,75.46,169035.0,62.5967,62.6132,62.5386,62.5967,169035.0
2021-03-31 15:30:00,75.46,76.12,75.45,75.97,521383.0,62.5967,63.1441,62.5884,63.0197,521383.0
2021-04-01 09:30:00,75.84,75.84,74.87,74.94,209174.0,62.9119,62.9119,62.1072,62.1653,209174.0
2021-04-01 10:00:00,74.92,75.28,74.89,75.13,128247.0,62.1487,62.4473,62.1238,62.3229,128247.0
2021-04-01 10:30:00,75.12,75.33,74.96,75.15,85762.0,62.3146,62.4888,62.1819,62.3395,85762.0
2021-04-01 11:00:00,75.16,75.72,75.13,75.49,85266.0,62.3478,62.8123,62.3229,62.6215,85266.0
2021-04-01 11:30:00,75.49,75.71,75.26,75.69,93223.0,62.6215,62.804,62.4307,62.7874,93223.0
2021-04-01 12:00:00,75.71,75.71,75.47,75.54,89219.0,62.804,62.804,62.6049,62.663,89219.0
2021-04-01 12:30:00,75.54,75.75,75.53,75.73,88078.0,62.663,62.8372,62.6547,62.8206,88078.0
2021-04-01 13:00:00,75.73,75.79,75.59,75.71,68849.0,62.8206,62.8704,62.7045,62.804,68849.0
2021-04-01 13:30:00,75.71,75.71,75.47,75.47,53633.0,62.804,62.804,62.6049,62.6049,53633.0
2021-04-01 14:00:00,75.47,75.49,75.3,75.34,67185.0,62.6049,62.6215,62.4639,62.4971,67185.0
2021-04-01 14:30:00,75.3,75.39,75.23,75.39,77295.0,62.4639,62.5386,62.4059,62.5386,77295.0
2021-04-01 15:00:00,75.4,75.48,75.3,75.36,150908.0,62.5469,62.6132,62.4639,62.5137,150908.0
2021-04-01 15:30:00,75.36,75.75,75.19,75.72,377325.0,62.5137,62.8372,62.3727,62.8123,377325.0
2021-04-05 09:30:00,75.71,76.26,75.61,76.22,198695.0,62.804,63.2603,62.7211,63.2271,198695.0
2021-04-05 10:00:00,76.27,76.54,76.13,76.16,112738.0,63.2686,63.4925,63.1524,63.1773,112738.0
2021-04-05 10:30:00,76.19,76.56,76.06,76.55,132173.0,63.2022,63.5091,63.0944,63.5008,132173.0
2021-04-05 11:00:00,76.56,76.73,76.48,76.53,86592.0,63.5091,63.6502,63.4428,63.4843,86592.0
2021-04-05 11:30:00,76.55,76.78,76.44,76.63,114858.0,63.5008,63.6916,63.4096,63.5672,114858.0
2021-04-05 12:00:00,76.63,76.74,76.52,76.53,108967.0,63.5672,63.6585,63.476,63.4843,108967.0
2021-04-05 12:30:00,76.52,76.76,76.51,76.6,92410.0,63.476,63.675,63.4677,63.5423,92410.0
2021-04-05 13:00:00,76.6,76.69,76.37,76.46,67523.0,63.5423,63.617,63.3515,63.4262,67523.0
2021-04-05 13:30:00,76.45,76.52,76.25,76.36,74449.0,63.4179,63.476,63.252,63.3432,74449.0
2021-04-05 14:00:00,76.37,76.37,76.21,76.26,65401.0,63.3515,63.3515,63.2188,63.2603,65401.0
2021-04-05 14:30:00,76.26,76.46,76.23,76.28,91691.0,63.2603,63.4262,63.2354,63.2769,91691.0
2021-04-05 15:00:00,76.28,76.44,76.28,76.34,111698.0,63.2769,63.4096,63.2769,63.3266,111698.0
2021-04-05 15:30:00,76.34,76.5,76.25,76.4,441983.0,63.3266,63.4594,63.252,63.3764,441983.0
2021-04-06 09:30:00,76.05,76.22,75.63,75.67,138529.0,63.0861,63.2271,62.7377,62.7709,138529.0
2021-04-06 10:00:00,75.72,76.14,75.72,75.98,99724.0,62.8123,63.1607,62.8123,63.028,99724.0
2021-04-06 10:30:00,75.95,76.18,75.92,76.09,54730.0,63.0031,63.1939,62.9782,63.1193,54730.0
2021-04-06 11:00:00,76.09,76.34,76.09,76.23,59906.0,63.1193,63.3266,63.1193,63.2354,59906.0
2021-04-06 11:30:00,76.22,76.27,76.05,76.17,72673.0,63.2271,63.2686,63.0861,63.1856,72673.0
2021-04-06 12:00:00,76.17,76.4,76.16,76.36,49785.0,63.1856,63.3764,63.1773,63.3432,49785.0
2021-04-06 12:30:00,76.35,76.37,76.23,76.28,58949.0,63.3349,63.3515,63.2354,63.2769,58949.0
2021-04-06 13:00:00,76.28,76.48,76.25,76.42,173527.0,63.2769,63.4428,63.252,63.393,173527.0
2021-04-06 13:30:00,76.42,76.46,76.24,76.25,57081.0,63.393,63.4262,63.2437,63.252,57081.0
2021-04-06 14:00:00,76.25,76.3,76.16,76.26,58629.0,63.252,63.2935,63.1773,63.2603,58629.0
2021-04-06 14:30:00,76.25,76.35,76.24,76.27,78141.0,63.252,63.3349,63.2437,63.2686,78141.0
2021-04-06 15:00:00,76.26,76.32,76.19,76.23,88288.0,63.2603,63.3101,63.2022,63.2354,88288.0
2021-04-06 15:30:00,76.22,76.41,76.07,76.38,334152.0,63.2271,63.3847,63.1027,63.3598,334152.0
2021-04-07 09:30:00,76.4,76.76,76.3,76.59,167739.0,63.3764,63.675,63.2935,63.534,167739.0
2021-04-07 10:00:00,76.58,76.77,76.29,76.43,147452.0,63.5257,63.6833,63.2852,63.4013,147452.0
2021-04-07 10:30:00,76.42,76.49,76.26,76.37,132915.0,63.393,63.4511,63.2603,63.3515,132915.0
2021-04-07 11:00:00,76.37,76.41,76.0,76.16,171235.0,63.3515,63.3847,63.0446,63.1773,171235.0
2021-04-07 11:30:00,76.17,76.33,76.07,76.1,129194.0,63.1856,63.3183,63.1027,63.1276,129194.0
2021-04-07 12:00:00,76.11,76.13,75.94,75.95,122286.0,63.1358,63.1524,62.9948,63.0031,122286.0
2021-04-07 12:30:00,75.96,76.05,75.92,76.05,102788.0,63.0114,63.0861,62.9782,63.0861,102788.0
2021-04-07 13:00:00,76.05,76.19,75.99,76.15,62276.0,63.0861,63.2022,63.0363,63.169,62276.0
2021-04-07 13:30:00,76.14,76.16,75.98,76.11,77448.0,63.1607,63.1773,63.028,63.1358,77448.0
2021-04-07 14:00:00,76.09,76.11,75.85,75.86,92691.0,63.1193,63.1358,62.9202,62.9285,92691.0
2021-04-07 14:30:00,75.85,76.08,75.85,76.06,101453.0,62.9202,63.111,62.9202,63.0944,101453.0
2021-04-07 15:00:00,76.06,76.1,75.87,76.04,124693.0,63.0944,63.1276,62.9368,63.0778,124693.0
2021-04-07 15:30:00,76.03,76.28,76.0,76.22,352567.0,63.0695,63.2769,63.0446,63.2271,352567.0
2021-04-08 09:30:00,76.63,76.9,76.5,76.74,257754.0,63.5672,63.7912,63.4594,63.6585,257754.0
2021-04-08 10:00:00,76.72,77.02,76.62,77.01,185438.0,63.6419,63.8907,63.5589,63.8824,185438.0
2021-04-08 10:30:00,77.01,77.04,76.37,76.61,160324.0,63.8824,63.9073,63.3515,63.5506,160324.0
2021-04-08 11:00:00,76.61,76.74,76.53,76.67,132900.0,63.5506,63.6585,63.4843,63.6004,132900.0
2021-04-08 11:30:00,76.65,76.66,76.4,76.5,139327.0,63.5838,63.5921,63.3764,63.4594,139327.0
2021-04-08 12:00:00,76.45,76.56,76.36,76.37,75646.0,63.4179,63.5091,63.3432,63.3515,75646.0
2021-04-08 12:30:00,76.37,76.48,76.27,76.29,65882.0,63.3515,63.4428,63.2686,63.2852,65882.0
2021-04-08 13:00:00,76.29,76.38,76.23,76.34,63722.0,63.2852,63.3598,63.2354,63.3266,63722.0
2021-04-08 13:30:00,76.34,76.43,76.3,76.34,79143.0,63.3266,63.4013,63.2935,63.3266,79143.0
2021-04-08 14:00:00,76.33,76.34,76.12,76.17,106258.0,63.3183,63.3266,63.1441,63.1856,106258.0
2021-04-08 14:30:00,76.18,76.4,76.17,76.4,110895.0,63.1939,63.3764,63.1856,63.3764,110895.0
2021-04-08 15:00:00,76.4,76.4,76.21,76.32,127705.0,63.3764,63.3764,63.2188,63.3101,127705.0
2021-04-08 15:30:00,76.33,76.41,76.18,76.22,300132.0,63.3183,63.3847,63.1939,63.2271,300132.0
2021-04-09 09:30:00,76.45,76.75,76.23,76.35,137284.0,63.4179,63.6668,63.2354,63.3349,137284.0
2021-04-09 10:00:00,76.34,76.42,76.19,76.36,91102.0,63.3266,63.393,63.2022,63.3432,91102.0
2021-04-09 10:30:00,76.35,76.48,76.21,76.27,81129.0,63.3349,63.4428,63.2188,63.2686,81129.0
2021-04-09 11:00:00,76.27,76.46,76.19,76.45,86331.0,63.2686,63.4262,63.2022,63.4179,86331.0
2021-04-09 11:30:00,76.48,76.49,76.27,76.28,49894.0,63.4428,63.4511,63.2686,63.2769,49894.0
2021-04-09 12:00:00,76.27,76.32,76.12,76.17,60558.0,63.2686,63.3101,63.1441,63.1856,60558.0
2021-04-09 12:30:00,76.17,76.26,76.1,76.1,65283.0,63.1856,63.2603,63.1276,63.1276,65283.0
2021-04-09 13:00:00,76.09,76.24,76.05,76.2,118635.0,63.1193,63.2437,63.0861,63.2105,118635.0
2021-04-09 13:30:00,76.21,76.25,76.11,76.23,166485.0,63.2188,63.252,63.1358,63.2354,166485.0
2021-04-09 14:00:00,76.23,76.24,76.08,76.08,57891.0,63.2354,63.2437,63.111,63.111,57891.0
2021-04-09 14:30:00,76.09,76.2,76.04,76.18,67300.0,63.1193,63.2105,63.0778,63.1939,67300.0
2021-04-09 15:00:00,76.17,76.32,76.13,76.28,88627.0,63.1856,63.3101,63.1524,63.2769,88627.0
2021-04-09 15:30:00,76.28,76.4,76.18,76.33,270066.0,63.2769,63.3764,63.1939,63.3183,270066.0
2021-04-12 09:30:00,76.45,77.05,76.36,77.0,174811.0,63.4179,63.9156,63.3432,63.8741,174811.0
2021-04-12 10:00:00,77.0,77.02,76.59,76.61,113186.0,63.8741,63.8907,63.534,63.5506,113186.0
2021-04-12 10:30:00,76.59,76.72,76.54,76.56,144858.0,63.534,63.6419,63.4925,63.5091,144858.0
2021-04-12 11:00:00,76.57,76.67,76.45,76.51,198398.0,63.5174,63.6004,63.4179,63.4677,198398.0
2021-04-12 11:30:00,76.52,76.56,76.43,76.43,82657.0,63.476,63.5091,63.4013,63.4013,82657.0
2021-04-12 12:00:00,76.44,76.46,76.28,76.33,63019.0,63.4096,63.4262,63.2769,63.3183,63019.0
2021-04-12 12:30:00,76.33,76.49,76.3,76.43,68183.0,63.3183,63.4511,63.2935,63.4013,68183.0
2021-04-12 13:00:00,76.43,76.49,76.38,76.4,55676.0,63.4013,63.4511,63.3598,63.3764,55676.0
2021-04-12 13:30:00,76.4,76.54,76.38,76.47,52116.0,63.3764,63.4925,63.3598,63.4345,52116.0
2021-04-12 14:00:00,76.47,76.51,76.28,76.32,65544.0,63.4345,63.4677,63.2769,63.3101,65544.0
2021-04-12 14:30:00,76.3,76.39,76.29,76.36,57002.0,63.2935,63.3681,63.2852,63.3432,57002.0
2021-04-12 15:00:00,76.35,76.44,76.15,76.17,85609.0,63.3349,63.4096,63.169,63.1856,85609.0
2021-04-12 15:30:00,76.17,76.37,76.13,76.27,330638.0,63.1856,63.3515,63.1524,63.2686,330638.0
2021-04-13 09:30:00,76.0,76.8,75.82,76.71,337174.0,63.0446,63.7082,62.8953,63.6336,337174.0
2021-04-13 10:00:00,76.71,77.41,76.68,76.99,304305.0,63.6336,64.2142,63.6087,63.8658,304305.0
2021-04-13 10:30:00,76.98,77.24,76.96,77.2,204766.0,63.8575,64.0732,63.841,64.04,204766.0
2021-04-13 11:00:00,77.19,77.36,77.11,77.2,237529.0,64.0317,64.1728,63.9654,64.04,237529.0
2021-04-13 11:30:00,77.2,77.47,77.09,77.35,100168.0,64.04,64.264,63.9488,64.1645,100168.0
2021-04-13 12:00:00,77.35,77.52,77.31,77.51,115323.0,64.1645,64.3055,64.1313,64.2972,115323.0
2021-04-13 12:30:00,77.51,77.74,77.49,77.68,121620.0,64.2972,64.488,64.2806,64.4382,121620.0
2021-04-13 13:00:00,77.68,77.69,77.44,77.53,100445.0,64.4382,64.4465,64.2391,64.3138,100445.0
2021-04-13 13:30:00,77.54,77.58,77.44,77.53,121515.0,64.3221,64.3553,64.2391,64.3138,121515.0
2021-04-13 14:00:00,77.54,77.59,77.42,77.51,118035.0,64.3221,64.3636,64.2225,64.2972,118035.0
2021-04-13 14:30:00,77.52,77.63,77.47,77.58,114604.0,64.3055,64.3967,64.264,64.3553,114604.0
2021-04-13 15:00:00,77.58,77.65,77.34,77.38,180362.0,64.3553,64.4133,64.1562,64.1894,180362.0
2021-04-13 15:30:00,77.38,77.54,77.36,77.46,451242.0,64.1894,64.3221,64.1728,64.2557,451242.0
2021-04-14 09:30:00,77.17,77.35,76.84,77.06,149648.0,64.0152,64.1645,63.7414,63.9239,149648.0
2021-04-14 10:00:00,77.06,77.35,77.03,77.32,151899.0,63.9239,64.1645,63.899,64.1396,151899.0
2021-04-14 10:30:00,77.32,77.34,76.98,77.07,125855.0,64.1396,64.1562,63.8575,63.9322,125855.0
2021-04-14 11:00:00,77.07,77.41,77.05,77.37,99231.0,63.9322,64.2142,63.9156,64.1811,99231.0
2021-04-14 11:30:00,77.37,77.42,77.27,77.29,74376.0,64.1811,64.2225,64.0981,64.1147,74376.0
2021-04-14 12:00:00,77.29,77.41,77.22,77.39,78639.0,64.1147,64.2142,64.0566,64.1977,78639.0
2021-04-14 12:30:00,77.38,77.55,77.36,77.53,110326.0,64.1894,64.3304,64.1728,64.3138,110326.0
2021-04-14 13:00:00,77.53,77.62,77.47,77.52,115588.0,64.3138,64.3884,64.264,64.3055,115588.0
2021-04-14 13:30:00,77.51,77.51,77.28,77.35,110552.0,64.2972,64.2972,64.1064,64.1645,110552.0
2021-04-14 14:00:00,77.33,77.37,77.18,77.25,109108.0,64.1479,64.1811,64.0235,64.0815,109108.0
2021-04-14 14:30:00,77.25,77.28,77.16,77.26,123660.0,64.0815,64.1064,64.0069,64.0898,123660.0
2021-04-14 15:00:00,77.25,77.33,77.22,77.33,157650.0,64.0815,64.1479,64.0566,64.1479,157650.0
2021-04-14 15:30:00,77.32,77.45,77.23,77.45,383036.0,64.1396,64.2474,64.0649,64.2474,383036.0
2021-04-15 09:30:00,77.41,77.84,77.29,77.73,195456.0,64.2142,64.5709,64.1147,64.4797,195456.0
2021-04-15 10:00:00,77.74,78.1,77.72,77.79,209742.0,64.488,64.7866,64.4714,64.5295,209742.0
2021-04-15 10:30:00,77.79,77.95,77.64,77.73,132434.0,64.5295,64.6622,64.405,64.4797,132434.0
2021-04-15 11:00:00,77.76,77.87,77.66,77.81,94863.0,64.5046,64.5958,64.4216,64.5461,94863.0
2021-04-15 11:30:00,77.81,77.93,77.64,77.86,165767.0,64.5461,64.6456,64.405,64.5875,165767.0
2021-04-15 12:00:00,77.85,78.07,77.85,78.06,122980.0,64.5792,64.7617,64.5792,64.7534,122980.0
2021-04-15 12:30:00,78.06,78.21,78.03,78.2,122680.0,64.7534,64.8779,64.7286,64.8696,122680.0
2021-04-15 13:00:00,78.2,78.26,78.1,78.16,124287.0,64.8696,64.9193,64.7866,64.8364,124287.0
2021-04-15 13:30:00,78.16,78.37,78.1,78.23,106063.0,64.8364,65.0106,64.7866,64.8945,106063.0
2021-04-15 14:00:00,78.23,78.32,78.08,78.25,147336.0,64.8945,64.9691,64.77,64.9111,147336.0
2021-04-15 14:30:00,78.26,78.33,78.16,78.29,165139.0,64.9193,64.9774,64.8364,64.9442,165139.0
2021-04-15 15:00:00,78.28,78.31,78.13,78.27,195083.0,64.9359,64.9608,64.8115,64.9276,195083.0
2021-04-15 15:30:00,78.27,78.44,78.23,78.35,529185.0,64.9276,65.0687,64.8945,64.994,529185.0
2021-04-16 09:30:00,78.68,79.04,78.51,78.87,451902.0,65.2678,65.5664,65.1267,65.4254,451902.0
2021-04-16 10:00:00,78.91,78.93,78.64,78.83,232568.0,65.4585,65.4751,65.2346,65.3922,232568.0
2021-04-16 10:30:00,78.83,78.9,78.74,78.84,220829.0,65.3922,65.4502,65.3175,65.4005,220829.0
2021-04-16 11:00:00,78.85,78.96,78.7,78.7,120324.0,65.4088,65.5,65.2843,65.2843,120324.0
2021-04-16 11:30:00,78.71,78.72,78.52,78.65,101345.0,65.2926,65.3009,65.135,65.2429,101345.0
2021-04-16 12:00:00,78.67,78.79,78.61,78.79,65800.0,65.2595,65.359,65.2097,65.359,65800.0
2021-04-16 12:30:00,78.8,78.83,78.71,78.79,82289.0,65.3673,65.3922,65.2926,65.359,82289.0
2021-04-16 13:00:00,78.82,78.87,78.78,78.81,93541.0,65.3839,65.4254,65.3507,65.3756,93541.0
2021-04-16 13:30:00,78.8,79.01,78.79,78.98,148279.0,65.3673,65.5415,65.359,65.5166,148279.0
2021-04-16 14:00:00,78.99,79.04,78.89,79.0,69635.0,65.5249,65.5664,65.442,65.5332,69635.0
2021-04-16 14:30:00,79.0,79.19,78.99,79.16,90981.0,65.5332,65.6908,65.5249,65.6659,90981.0
2021-04-16 15:00:00,79.16,79.2,78.94,78.98,170410.0,65.6659,65.6991,65.4834,65.5166,170410.0
2021-04-16 15:30:00,78.98,79.09,78.81,78.91,465621.0,65.5166,65.6079,65.3756,65.4585,465621.0
2021-04-19 09:30:00,79.02,79.02,78.29,78.6,498797.0,65.5498,65.5498,64.9442,65.2014,498797.0
2021-04-19 10:00:00,78.6,78.76,78.47,78.6,125577.0,65.2014,65.3341,65.0935,65.2014,125577.0
2021-04-19 10:30:00,78.62,78.88,78.61,78.83,72336.0,65.218,65.4337,65.2097,65.3922,72336.0
2021-04-19 11:00:00,78.85,79.07,78.81,79.01,76528.0,65.4088,65.5913,65.3756,65.5415,76528.0
2021-04-19 11:30:00,79.0,79.1,78.86,78.96,70538.0,65.5332,65.6162,65.4171,65.5,70538.0
2021-04-19 12:00:00,78.95,79.11,78.89,79.04,84327.0,65.4917,65.6245,65.442,65.5664,84327.0
2021-04-19 12:30:00,79.05,79.23,79.03,79.11,51157.0,65.5747,65.724,65.5581,65.6245,51157.0
2021-04-19 13:00:00,79.11,79.11,78.92,78.97,76841.0,65.6245,65.6245,65.4668,65.5083,76841.0
2021-04-19 13:30:00,78.98,79.01,78.85,78.89,58557.0,65.5166,65.5415,65.4088,65.442,58557.0
2021-04-19 14:00:00,78.88,79.0,78.83,78.91,58190.0,65.4337,65.5332,65.3922,65.4585,58190.0
2021-04-19 14:30:00,78.91,79.01,78.88,78.94,120495.0,65.4585,65.5415,65.4337,65.4834,120495.0
2021-04-19 15:00:00,78.94,78.94,78.67,78.71,100075.0,65.4834,65.4834,65.2595,65.2926,100075.0
2021-04-19 15:30:00,78.71,78.82,78.59,78.76,538482.0,65.2926,65.3839,65.1931,65.3341,538482.0
2021-04-20 09:30:00,78.93,79.49,78.67,79.4,272617.0,65.4751,65.9397,65.2595,65.865,272617.0
2021-04-20 10:00:00,79.4,79.56,79.24,79.38,224680.0,65.865,65.9977,65.7323,65.8484,224680.0
2021-04-20 10:30:00,79.4,79.8,79.4,79.76,220838.0,65.865,66.1968,65.865,66.1636,220838.0
2021-04-20 11:00:00,79.77,80.21,79.72,80.2,187481.0,66.1719,66.5369,66.1305,66.5286,187481.0
2021-04-20 11:30:00,80.2,80.2,79.9,79.99,208189.0,66.5286,66.5286,66.2798,66.3544,208189.0
2021-04-20 12:00:00,80.01,80.22,79.99,80.19,179088.0,66.371,66.5452,66.3544,66.5203,179088.0
2021-04-20 12:30:00,80.21,80.46,80.16,80.46,127788.0,66.5369,66.7443,66.4955,66.7443,127788.0
2021-04-20 13:00:00,80.46,80.54,80.3,80.33,217994.0,66.7443,66.8107,66.6116,66.6365,217994.0
2021-04-20 13:30:00,80.32,80.38,80.28,80.33,170736.0,66.6282,66.678,66.595,66.6365,170736.0
2021-04-20 14:00:00,80.34,80.38,80.18,80.3,206700.0,66.6448,66.678,66.5121,66.6116,206700.0
2021-04-20 14:30:00,80.3,80.31,80.23,80.25,123875.0,66.6116,66.6199,66.5535,66.5701,123875.0
2021-04-20 15:00:00,80.26,80.31,80.15,80.16,232270.0,66.5784,66.6199,66.4872,66.4955,232270.0
2021-04-20 15:30:00,80.16,80.31,80.09,80.12,538870.0,66.4955,66.6199,66.4374,66.4623,538870.0
2021-04-21 09:30:00,80.75,80.85,80.01,80.31,379210.0,66.9849,67.0678,66.371,66.6199,379210.0
2021-04-21 10:00:00,80.34,80.37,80.08,80.25,166389.0,66.6448,66.6697,66.4291,66.5701,166389.0
2021-04-21 10:30:00,80.25,80.31,80.02,80.23,209118.0,66.5701,66.6199,66.3793,66.5535,209118.0
2021-04-21 11:00:00,80.25,80.43,80.14,80.26,262621.0,66.5701,66.7194,66.4789,66.5784,262621.0
2021-04-21 11:30:00,80.26,80.42,80.21,80.23,120750.0,66.5784,66.7111,66.5369,66.5535,120750.0
2021-04-21 12:00:00,80.22,80.29,80.13,80.22,246409.0,66.5452,66.6033,66.4706,66.5452,246409.0
2021-04-21 12:30:00,80.21,80.3,80.06,80.3,176641.0,66.5369,66.6116,66.4125,66.6116,176641.0
2021-04-21 13:00:00,80.3,80.54,80.29,80.53,171357.0,66.6116,66.8107,66.6033,66.8024,171357.0
2021-04-21 13:30:00,80.52,80.61,80.33,80.39,144790.0,66.7941,66.8688,66.6365,66.6863,144790.0
2021-04-21 14:00:00,80.4,80.47,80.34,80.4,162913.0,66.6946,66.7526,66.6448,66.6946,162913.0
2021-04-21 14:30:00,80.4,80.41,80.24,80.31,158484.0,66.6946,66.7028,66.5618,66.6199,158484.0
2021-04-21 15:00:00,80.31,80.45,80.26,80.39,232789.0,66.6199,66.736,66.5784,66.6863,232789.0
2021-04-21 15:30:00,80.4,80.6,80.17,80.2,1039035.0,66.6946,66.8605,66.5038,66.5286,1039035.0
2021-04-22 09:30:00,79.98,80.26,79.84,80.18,237773.0,66.3461,66.5784,66.23,66.5121,237773.0
2021-04-22 10:00:00,80.19,80.57,80.08,80.27,185392.0,66.5203,66.8356,66.4291,66.5867,185392.0
2021-04-22 10:30:00,80.3,80.42,80.18,80.35,92645.0,66.6116,66.7111,66.5121,66.6531,92645.0
2021-04-22 11:00:00,80.35,80.58,80.26,80.28,106622.0,66.6531,66.8439,66.5784,66.595,106622.0
2021-04-22 11:30:00,80.27,80.33,80.16,80.24,106294.0,66.5867,66.6365,66.4955,66.5618,106294.0
2021-04-22 12:00:00,80.23,80.24,80.04,80.09,172749.0,66.5535,66.5618,66.3959,66.4374,172749.0
2021-04-22 12:30:00,80.09,80.2,79.97,79.99,49260.0,66.4374,66.5286,66.3379,66.3544,49260.0
2021-04-22 13:00:00,79.98,80.02,79.68,79.77,108507.0,66.3461,66.3793,66.0973,66.1719,108507.0
2021-04-22 13:30:00,79.76,79.81,79.54,79.62,99154.0,66.1636,66.2051,65.9812,66.0475,99154.0
2021-04-22 14:00:00,79.61,79.68,79.45,79.56,136417.0,66.0392,66.0973,65.9065,65.9977,136417.0
2021-04-22 14:30:00,79.58,79.67,79.48,79.56,92017.0,66.0143,66.089,65.9314,65.9977,92017.0
2021-04-22 15:00:00,79.55,79.57,79.3,79.39,141319.0,65.9894,66.006,65.7821,65.8567,141319.0
2021-04-22 15:30:00,79.4,79.48,79.31,79.43,333832.0,65.865,65.9314,65.7904,65.8899,333832.0
2021-04-23 09:30:00,79.4,79.59,78.92,79.17,182256.0,65.865,66.0226,65.4668,65.6742,182256.0
2021-04-23 10:00:00,79.15,79.24,78.99,79.03,128671.0,65.6576,65.7323,65.5249,65.5581,128671.0
2021-04-23 10:30:00,79.03,79.61,79.03,79.59,419456.0,65.5581,66.0392,65.5581,66.0226,419456.0
2021-04-23 11:00:00,79.57,79.57,79.25,79.32,78215.0,66.006,66.006,65.7406,65.7987,78215.0
2021-04-23 11:30:00,79.32,79.45,79.29,79.4,72327.0,65.7987,65.9065,65.7738,65.865,72327.0
2021-04-23 12:00:00,79.39,79.54,79.38,79.51,71433.0,65.8567,65.9812,65.8484,65.9563,71433.0
2021-04-23 12:30:00,79.5,79.54,79.4,79.42,82273.0,65.948,65.9812,65.865,65.8816,82273.0
2021-04-23 13:00:00,79.42,79.42,79.28,79.3,87713.0,65.8816,65.8816,65.7655,65.7821,87713.0
2021-04-23 13:30:00,79.31,79.52,79.3,79.49,173453.0,65.7904,65.9646,65.7821,65.9397,173453.0
2021-04-23 14:00:00,79.49,79.54,79.26,79.31,107545.0,65.9397,65.9812,65.7489,65.7904,107545.0
2021-04-23 14:30:00,79.3,79.37,79.26,79.31,97274.0,65.7821,65.8401,65.7489,65.7904,97274.0
2021-04-23 15:00:00,79.32,79.45,79.3,79.45,114832.0,65.7987,65.9065,65.7821,65.9065,114832.0
2021-04-23 15:30:00,79.45,79.64,79.36,79.39,631840.0,65.9065,66.0641,65.8318,65.8567,631840.0
2021-04-26 09:30:00,79.53,79.54,78.68,78.75,240716.0,65.9729,65.9812,65.2678,65.3258,240716.0
2021-04-26 10:00:00,78.75,78.86,78.66,78.76,112296.0,65.3258,65.4171,65.2512,65.3341,112296.0
2021-04-26 10:30:00,78.77,78.87,78.64,78.76,70194.0,65.3424,65.4254,65.2346,65.3341,70194.0
2021-04-26 11:00:00,78.75,78.78,78.5,78.64,122612.0,65.3258,65.3507,65.1184,65.2346,122612.0
2021-04-26 11:30:00,78.65,78.85,78.61,78.71,82466.0,65.2429,65.4088,65.2097,65.2926,82466.0
2021-04-26 12:00:00,78.71,78.8,78.65,78.74,78683.0,65.2926,65.3673,65.2429,65.3175,78683.0
2021-04-26 12:30:00,78.75,78.81,78.71,78.71,79118.0,65.3258,65.3756,65.2926,65.2926,79118.0
2021-04-26 13:00:00,78.73,78.75,78.59,78.7,83050.0,65.3092,65.3258,65.1931,65.2843,83050.0
2021-04-26 13:30:00,78.7,78.78,78.68,78.7,56294.0,65.2843,65.3507,65.2678,65.2843,56294.0
2021-04-26 14:00:00,78.7,78.79,78.66,78.79,57792.0,65.2843,65.359,65.2512,65.359,57792.0
2021-04-26 14:30:00,78.79,78.89,78.79,78.84,88015.0,65.359,65.442,65.359,65.4005,88015.0
2021-04-26 15:00:00,78.84,78.9,78.75,78.76,115628.0,65.4005,65.4502,65.3258,65.3341,115628.0
2021-04-26 15:30:00,78.75,78.83,78.54,78.7,480742.0,65.3258,65.3922,65.1516,65.2843,480742.0
2021-04-27 09:30:00,78.5,78.58,78.07,78.38,170806.0,65.1184,65.1848,64.7617,65.0189,170806.0
2021-04-27 10:00:00,78.39,78.64,78.38,78.52,76850.0,65.0272,65.2346,65.0189,65.135,76850.0
2021-04-27 10:30:00,78.62,78.64,78.44,78.47,66412.0,65.218,65.2346,65.0687,65.0935,66412.0
2021-04-27 11:00:00,78.46,78.5,78.23,78.26,67027.0,65.0853,65.1184,64.8945,64.9193,67027.0
2021-04-27 11:30:00,78.27,78.43,78.22,78.36,69355.0,64.9276,65.0604,64.8862,65.0023,69355.0
2021-04-27 12:00:00,78.34,78.4,78.26,78.39,68843.0,64.9857,65.0355,64.9193,65.0272,68843.0
2021-04-27 12:30:00,78.4,78.54,78.39,78.46,72162.0,65.0355,65.1516,65.0272,65.0853,72162.0
2021-04-27 13:00:00,78.45,78.62,78.42,78.5,92414.0,65.077,65.218,65.0521,65.1184,92414.0
2021-04-27 13:30:00,78.5,78.63,78.5,78.58,54455.0,65.1184,65.2263,65.1184,65.1848,54455.0
2021-04-27 14:00:00,78.58,78.67,78.56,78.59,74636.0,65.1848,65.2595,65.1682,65.1931,74636.0
2021-04-27 14:30:00,78.6,78.64,78.44,78.53,74622.0,65.2014,65.2346,65.0687,65.1433,74622.0
2021-04-27 15:00:00,78.52,78.53,78.45,78.46,96554.0,65.135,65.1433,65.077,65.0853,96554.0
2021-04-27 15:30:00,78.46,78.46,78.18,78.3,340611.0,65.0853,65.0853,64.853,64.9525,340611.0
2021-04-28 09:30:00,78.48,78.59,78.16,78.27,148620.0,65.1018,65.1931,64.8364,64.9276,148620.0
2021-04-28 10:00:00,78.28,78.36,77.88,78.06,125180.0,64.9359,65.0023,64.6041,64.7534,125180.0
2021-04-28 10:30:00,78.07,78.24,77.87,77.9,134809.0,64.7617,64.9028,64.5958,64.6207,134809.0
2021-04-28 11:00:00,77.9,78.25,77.89,78.22,178654.0,64.6207,64.9111,64.6124,64.8862,178654.0
2021-04-28 11:30:00,78.21,78.21,78.02,78.11,122453.0,64.8779,64.8779,64.7203,64.7949,122453.0
2021-04-28 12:00:00,78.1,78.13,77.95,77.98,89909.0,64.7866,64.8115,64.6622,64.6871,89909.0
2021-04-28 12:30:00,77.96,78.01,77.79,77.86,81903.0,64.6705,64.712,64.5295,64.5875,81903.0
2021-04-28 13:00:00,77.86,77.94,77.79,77.94,132300.0,64.5875,64.6539,64.5295,64.6539,132300.0
2021-04-28 13:30:00,77.95,78.06,77.89,77.93,217999.0,64.6622,64.7534,64.6124,64.6456,217999.0
2021-04-28 14:00:00,77.92,78.05,77.86,77.95,80933.0,64.6373,64.7451,64.5875,64.6622,80933.0
2021-04-28 14:30:00,77.96,78.06,77.91,77.94,167406.0,64.6705,64.7534,64.629,64.6539,167406.0
2021-04-28 15:00:00,77.94,77.98,77.81,77.87,142470.0,64.6539,64.6871,64.5461,64.5958,142470.0
2021-04-28 15:30:00,77.86,77.87,77.63,77.63,711590.0,64.5875,64.5958,64.3967,64.3967,711590.0
2021-04-29 09:30:00,77.79,78.79,77.72,78.64,239590.0,64.5295,65.359,64.4714,65.2346,239590.0
2021-04-29 10:00:00,78.61,78.76,78.46,78.62,195454.0,65.2097,65.3341,65.0853,65.218,195454.0
2021-04-29 10:30:00,78.63,78.98,78.62,78.72,174276.0,65.2263,65.5166,65.218,65.3009,174276.0
2021-04-29 11:00:00,78.73,78.76,78.53,78.58,115082.0,65.3092,65.3341,65.1433,65.1848,115082.0
2021-04-29 11:30:00,78.59,78.74,78.51,78.65,89168.0,65.1931,65.3175,65.1267,65.2429,89168.0
2021-04-29 12:00:00,78.66,78.9,78.66,78.87,134533.0,65.2512,65.4502,65.2512,65.4254,134533.0
2021-04-29 12:30:00,78.86,78.9,78.68,78.76,91322.0,65.4171,65.4502,65.2678,65.3341,91322.0
2021-04-29 13:00:00,78.78,78.91,78.68,78.72,105430.0,65.3507,65.4585,65.2678,65.3009,105430.0
2021-04-29 13:30:00,78.72,78.82,78.68,78.69,73623.0,65.3009,65.3839,65.2678,65.276,73623.0
2021-04-29 14:00:00,78.68,78.76,78.65,78.76,67395.0,65.2678,65.3341,65.2429,65.3341,67395.0
2021-04-29 14:30:00,78.76,78.9,78.73,78.79,116723.0,65.3341,65.4502,65.3092,65.359,116723.0
2021-04-29 15:00:00,78.8,78.93,78.8,78.9,110202.0,65.3673,65.4751,65.3673,65.4502,110202.0
2021-04-29 15:30:00,78.91,79.04,78.8,79.02,401978.0,65.4585,65.5664,65.3673,65.5498,401978.0
2021-04-30 09:30:00,79.33,79.51,78.8,79.08,180135.0,65.8069,65.9563,65.3673,65.5996,180135.0
2021-04-30 10:00:00,79.09,79.44,78.99,79.38,148972.0,65.6079,65.8982,65.5249,65.8484,148972.0
2021-04-30 10:30:00,79.38,79.59,79.32,79.56,157125.0,65.8484,66.0226,65.7987,65.9977,157125.0
2021-04-30 11:00:00,79.55,79.72,79.5,79.55,113920.0,65.9894,66.1305,65.948,65.9894,113920.0
2021-04-30 11:30:00,79.56,79.69,79.38,79.49,90557.0,65.9977,66.1056,65.8484,65.9397,90557.0
2021-04-30 12:00:00,79.5,79.57,79.44,79.49,78637.0,65.948,66.006,65.8982,65.9397,78637.0
2021-04-30 12:30:00,79.49,79.54,79.4,79.44,98206.0,65.9397,65.9812,65.865,65.8982,98206.0
2021-04-30 13:00:00,79.45,79.48,79.3,79.47,86436.0,65.9065,65.9314,65.7821,65.9231,86436.0
2021-04-30 13:30:00,79.47,79.59,79.42,79.59,75297.0,65.9231,66.0226,65.8816,66.0226,75297.0
2021-04-30 14:00:00,79.58,79.71,79.48,79.67,77906.0,66.0143,66.1222,65.9314,66.089,77906.0
2021-04-30 14:30:00,79.67,79.69,79.57,79.61,92673.0,66.089,66.1056,66.006,66.0392,92673.0
2021-04-30 15:00:00,79.61,79.78,79.57,79.75,121803.0,66.0392,66.1802,66.006,66.1554,121803.0
2021-04-30 15:30:00,79.75,79.94,79.69,79.94,637735.0,66.1554,66.313,66.1056,66.313,637735.0
2021-05-03 09:30:00,79.9,80.45,79.78,80.26,217698.0,66.2798,66.736,66.1802,66.5784,217698.0
2021-05-03 10:00:00,80.23,80.48,79.94,80.45,172972.0,66.5535,66.7609,66.313,66.736,172972.0
2021-05-03 10:30:00,80.44,80.69,80.38,80.63,164212.0,66.7277,66.9351,66.678,66.8853,164212.0
2021-05-03 11:00:00,80.63,80.67,80.42,80.62,165877.0,66.8853,66.9185,66.7111,66.877,165877.0
2021-05-03 11:30:00,80.62,80.85,80.54,80.85,105747.0,66.877,67.0678,66.8107,67.0678,105747.0
2021-05-03 12:00:00,80.86,80.86,80.68,80.76,140706.0,67.0761,67.0761,66.9268,66.9932,140706.0
2021-05-03 12:30:00,80.75,80.96,80.74,80.95,111660.0,66.9849,67.1591,66.9766,67.1508,111660.0
2021-05-03 13:00:00,80.95,81.01,80.89,80.99,119478.0,67.1508,67.2006,67.101,67.184,119478.0
2021-05-03 13:30:00,80.99,81.05,80.9,80.99,86567.0,67.184,67.2337,67.1093,67.184,86567.0
2021-05-03 14:00:00,81.0,81.08,80.79,80.81,123603.0,67.1923,67.2586,67.0181,67.0347,123603.0
2021-05-03 14:30:00,80.8,80.84,80.72,80.77,98666.0,67.0264,67.0595,66.96,67.0015,98666.0
2021-05-03 15:00:00,80.78,80.8,80.47,80.6,164557.0,67.0098,67.0264,66.7526,66.8605,164557.0
2021-05-03 15:30:00,80.59,80.59,80.2,80.39,512822.0,66.8522,66.8522,66.5286,66.6863,512822.0
2021-05-04 09:30:00,80.31,80.56,79.89,80.52,287967.0,66.6199,66.8273,66.2715,66.7941,287967.0
2021-05-04 10:00:00,80.49,80.55,79.73,79.73,174008.0,66.7692,66.819,66.1388,66.1388,174008.0
2021-05-04 10:30:00,79.73,79.74,79.4,79.69,184891.0,66.1388,66.1471,65.865,66.1056,184891.0
2021-05-04 11:00:00,79.66,79.76,79.18,79.24,122544.0,66.0807,66.1636,65.6825,65.7323,122544.0
2021-05-04 11:30:00,79.22,79.43,79.2,79.37,145668.0,65.7157,65.8899,65.6991,65.8401,145668.0
2021-05-04 12:00:00,79.36,79.39,79.18,79.26,127016.0,65.8318,65.8567,65.6825,65.7489,127016.0
2021-05-04 12:30:00,79.25,79.32,79.11,79.16,165263.0,65.7406,65.7987,65.6245,65.6659,165263.0
2021-05-04 13:00:00,79.16,79.2,79.03,79.03,133205.0,65.6659,65.6991,65.5581,65.5581,133205.0
2021-05-04 13:30:00,79.04,79.17,79.0,79.11,125459.0,65.5664,65.6742,65.5332,65.6245,125459.0
2021-05-04 14:00:00,79.11,79.32,79.11,79.31,143260.0,65.6245,65.7987,65.6245,65.7904,143260.0
2021-05-04 14:30:00,79.31,79.5,79.28,79.42,161142.0,65.7904,65.948,65.7655,65.8816,161142.0
2021-05-04 15:00:00,79.43,79.43,79.28,79.39,179809.0,65.8899,65.8899,65.7655,65.8567,179809.0
2021-05-04 15:30:00,79.39,79.58,79.3,79.4,595125.0,65.8567,66.0143,65.7821,65.865,595125.0
2021-05-05 09:30:00,79.25,79.42,78.4,78.6,225974.0,65.7406,65.8816,65.0355,65.2014,225974.0
2021-05-05 10:00:00,78.57,78.81,78.45,78.51,158982.0,65.1765,65.3756,65.077,65.1267,158982.0
2021-05-05 10:30:00,78.53,78.55,77.79,77.8,188609.0,65.1433,65.1599,64.5295,64.5378,188609.0
2021-05-05 11:00:00,77.79,77.88,77.44,77.78,204572.0,64.5295,64.6041,64.2391,64.5212,204572.0
2021-05-05 11:30:00,77.76,77.84,77.57,77.75,301338.0,64.5046,64.5709,64.347,64.4963,301338.0
2021-05-05 12:00:00,77.76,77.79,77.67,77.72,112210.0,64.5046,64.5295,64.4299,64.4714,112210.0
2021-05-05 12:30:00,77.73,77.92,77.69,77.74,110544.0,64.4797,64.6373,64.4465,64.488,110544.0
2021-05-05 13:00:00,77.73,77.77,77.61,77.68,317211.0,64.4797,64.5129,64.3802,64.4382,317211.0
2021-05-05 13:30:00,77.69,77.85,77.66,77.78,176909.0,64.4465,64.5792,64.4216,64.5212,176909.0
2021-05-05 14:00:00,77.79,77.79,77.68,77.7,71490.0,64.5295,64.5295,64.4382,64.4548,71490.0
2021-05-05 14:30:00,77.71,77.84,77.71,77.76,110174.0,64.4631,64.5709,64.4631,64.5046,110174.0
2021-05-05 15:00:00,77.75,77.97,77.72,77.97,135518.0,64.4963,64.6788,64.4714,64.6788,135518.0
2021-05-05 15:30:00,77.96,78.15,77.89,77.96,503281.0,64.6705,64.8281,64.6124,64.6705,503281.0
2021-05-06 09:30:00,78.22,78.52,77.81,78.1,228456.0,64.8862,65.135,64.5461,64.7866,228456.0
2021-05-06 10:00:00,78.09,78.1,77.83,77.9,227828.0,64.7783,64.7866,64.5626,64.6207,227828.0
2021-05-06 10:30:00,77.89,77.99,77.58,77.71,158725.0,64.6124,64.6954,64.3553,64.4631,158725.0
2021-05-06 11:00:00,77.71,78.06,77.68,77.96,146604.0,64.4631,64.7534,64.4382,64.6705,146604.0
2021-05-06 11:30:00,77.97,78.29,77.94,78.09,146190.0,64.6788,64.9442,64.6539,64.7783,146190.0
2021-05-06 12:00:00,78.08,78.25,78.0,78.08,127257.0,64.77,64.9111,64.7037,64.77,127257.0
2021-05-06 12:30:00,78.08,78.11,77.91,78.0,102597.0,64.77,64.7949,64.629,64.7037,102597.0
2021-05-06 13:00:00,78.0,78.19,77.97,78.18,90276.0,64.7037,64.8613,64.6788,64.853,90276.0
2021-05-06 13:30:00,78.19,78.44,78.18,78.44,86770.0,64.8613,65.0687,64.853,65.0687,86770.0
2021-05-06 14:00:00,78.43,78.59,78.35,78.54,97222.0,65.0604,65.1931,64.994,65.1516,97222.0
2021-05-06 14:30:00,78.54,78.61,78.4,78.45,117764.0,65.1516,65.2097,65.0355,65.077,117764.0
2021-05-06 15:00:00,78.46,78.52,78.14,78.32,207991.0,65.0853,65.135,64.8198,64.9691,207991.0
2021-05-06 15:30:00,78.32,78.64,78.31,78.48,562198.0,64.9691,65.2346,64.9608,65.1018,562198.0
2021-05-07 09:30:00,78.49,78.94,78.04,78.88,205844.0,65.1101,65.4834,64.7369,65.4337,205844.0
2021-05-07 10:00:00,78.87,79.22,78.85,78.99,121815.0,65.4254,65.7157,65.4088,65.5249,121815.0
2021-05-07 10:30:00,79.0,79.07,78.77,78.89,73166.0,65.5332,65.5913,65.3424,65.442,73166.0
2021-05-07 11:00:00,78.89,79.05,78.79,78.93,91890.0,65.442,65.5747,65.359,65.4751,91890.0
2021-05-07 11:30:00,78.93,79.1,78.9,79.01,106231.0,65.4751,65.6162,65.4502,65.5415,106231.0
2021-05-07 12:00:00,79.01,79.03,78.73,78.76,66227.0,65.5415,65.5581,65.3092,65.3341,66227.0
2021-05-07 12:30:00,78.76,78.8,78.68,78.76,184393.0,65.3341,65.3673,65.2678,65.3341,184393.0
2021-05-07 13:00:00,78.76,78.83,78.63,78.66,54001.0,65.3341,65.3922,65.2263,65.2512,54001.0
2021-05-07 13:30:00,78.68,78.84,78.65,78.82,57937.0,65.2678,65.4005,65.2429,65.3839,57937.0
2021-05-07 14:00:00,78.83,79.0,78.82,79.0,92026.0,65.3922,65.5332,65.3839,65.5332,92026.0
2021-05-07 14:30:00,79.0,79.01,78.76,78.77,93998.0,65.5332,65.5415,65.3341,65.3424,93998.0
2021-05-07 15:00:00,78.74,78.77,78.53,78.53,132223.0,65.3175,65.3424,65.1433,65.1433,132223.0
2021-05-07 15:30:00,78.53,78.67,78.41,78.45,355060.0,65.1433,65.2595,65.0438,65.077,355060.0
2021-05-10 09:30:00,78.71,79.44,78.31,79.31,210410.0,65.2926,65.8982,64.9608,65.7904,210410.0
2021-05-10 10:00:00,79.31,79.36,79.03,79.34,197912.0,65.7904,65.8318,65.5581,65.8152,197912.0
2021-05-10 10:30:00,79.33,79.74,79.31,79.58,177928.0,65.8069,66.1471,65.7904,66.0143,177928.0
2021-05-10 11:00:00,79.57,79.76,79.52,79.67,154339.0,66.006,66.1636,65.9646,66.089,154339.0
2021-05-10 11:30:00,79.68,79.74,79.48,79.48,129930.0,66.0973,66.1471,65.9314,65.9314,129930.0
2021-05-10 12:00:00,79.47,79.47,79.24,79.29,113019.0,65.9231,65.9231,65.7323,65.7738,113019.0
2021-05-10 12:30:00,79.29,79.34,79.12,79.13,95528.0,65.7738,65.8152,65.6327,65.641,95528.0
2021-05-10 13:00:00,79.14,79.96,79.12,79.66,306346.0,65.6493,66.3296,65.6327,66.0807,306346.0
2021-05-10 13:30:00,79.65,79.73,79.5,79.62,130052.0,66.0724,66.1388,65.948,66.0475,130052.0
2021-05-10 14:00:00,79.61,79.7,79.43,79.49,152711.0,66.0392,66.1139,65.8899,65.9397,152711.0
2021-05-10 14:30:00,79.49,79.71,79.43,79.69,160503.0,65.9397,66.1222,65.8899,66.1056,160503.0
2021-05-10 15:00:00,79.71,79.77,79.48,79.7,183694.0,66.1222,66.1719,65.9314,66.1139,183694.0
2021-05-10 15:30:00,79.7,79.78,79.44,79.51,573786.0,66.1139,66.1802,65.8982,65.9563,573786.0
2021-05-11 09:30:00,79.84,80.16,78.78,78.81,481775.0,66.23,66.4955,65.3507,65.3756,481775.0
2021-05-11 10:00:00,78.8,79.51,78.78,79.39,323563.0,65.3673,65.9563,65.3507,65.8567,323563.0
2021-05-11 10:30:00,79.39,79.4,78.86,78.93,168488.0,65.8567,65.865,65.4171,65.4751,168488.0
2021-05-11 11:00:00,78.93,79.03,78.59,78.94,155362.0,65.4751,65.5581,65.1931,65.4834,155362.0
2021-05-11 11:30:00,78.93,79.18,78.8,78.97,165459.0,65.4751,65.6825,65.3673,65.5083,165459.0
2021-05-11 12:00:00,78.97,78.99,78.69,78.77,111629.0,65.5083,65.5249,65.276,65.3424,111629.0
2021-05-11 12:30:00,78.77,78.77,78.59,78.65,89665.0,65.3424,65.3424,65.1931,65.2429,89665.0
2021-05-11 13:00:00,78.67,78.67,78.53,78.6,106403.0,65.2595,65.2595,65.1433,65.2014,106403.0
2021-05-11 13:30:00,78.61,78.99,78.59,78.96,307931.0,65.2097,65.5249,65.1931,65.5,307931.0
2021-05-11 14:00:00,78.96,78.96,78.65,78.71,136264.0,65.5,65.5,65.2429,65.2926,136264.0
2021-05-11 14:30:00,78.69,78.71,78.45,78.53,127326.0,65.276,65.2926,65.077,65.1433,127326.0
2021-05-11 15:00:00,78.53,78.61,78.43,78.46,106000.0,65.1433,65.2097,65.0604,65.0853,106000.0
2021-05-11 15:30:00,78.45,78.7,78.3,78.63,783328.0,65.077,65.2843,64.9525,65.2263,783328.0
2021-05-12 09:30:00,78.61,78.64,77.93,78.0,312213.0,65.2097,65.2346,64.6456,64.7037,312213.0
2021-05-12 10:00:00,78.01,78.36,77.79,78.28,211308.0,64.712,65.0023,64.5295,64.9359,211308.0
2021-05-12 10:30:00,78.29,78.31,77.9,78.06,148695.0,64.9442,64.9608,64.6207,64.7534,148695.0
2021-05-12 11:00:00,78.06,78.16,77.8,78.09,198596.0,64.7534,64.8364,64.5378,64.7783,198596.0
2021-05-12 11:30:00,78.09,78.29,77.99,78.1,90035.0,64.7783,64.9442,64.6954,64.7866,90035.0
2021-05-12 12:00:00,78.11,78.17,77.99,77.99,68412.0,64.7949,64.8447,64.6954,64.6954,68412.0
2021-05-12 12:30:00,77.98,77.98,77.77,77.83,82067.0,64.6871,64.6871,64.5129,64.5626,82067.0
2021-05-12 13:00:00,77.82,77.84,77.52,77.59,95692.0,64.5544,64.5709,64.3055,64.3636,95692.0
2021-05-12 13:30:00,77.6,77.65,77.48,77.54,80145.0,64.3719,64.4133,64.2723,64.3221,80145.0
2021-05-12 14:00:00,77.52,77.58,77.3,77.32,92087.0,64.3055,64.3553,64.123,64.1396,92087.0
2021-05-12 14:30:00,77.31,77.75,77.27,77.75,137703.0,64.1313,64.4963,64.0981,64.4963,137703.0
2021-05-12 15:00:00,77.74,77.76,77.28,77.31,158234.0,64.488,64.5046,64.1064,64.1313,158234.0
2021-05-12 15:30:00,77.31,77.42,77.09,77.12,522816.0,64.1313,64.2225,63.9488,63.9737,522816.0
2021-05-13 09:30:00,77.15,77.49,76.82,77.25,264080.0,63.9986,64.2806,63.7248,64.0815,264080.0
2021-05-13 10:00:00,77.27,78.0,77.26,78.0,152197.0,64.0981,64.7037,64.0898,64.7037,152197.0
2021-05-13 10:30:00,78.0,78.17,77.86,78.12,117664.0,64.7037,64.8447,64.5875,64.8032,117664.0
2021-05-13 11:00:00,78.12,78.37,78.06,78.32,109298.0,64.8032,65.0106,64.7534,64.9691,109298.0
2021-05-13 11:30:00,78.32,78.58,78.23,78.56,89907.0,64.9691,65.1848,64.8945,65.1682,89907.0
2021-05-13 12:00:00,78.57,78.69,78.46,78.54,121500.0,65.1765,65.276,65.0853,65.1516,121500.0
2021-05-13 12:30:00,78.54,78.84,78.48,78.75,93203.0,65.1516,65.4005,65.1018,65.3258,93203.0
2021-05-13 13:00:00,78.75,78.79,78.58,78.68,98628.0,65.3258,65.359,65.1848,65.2678,98628.0
2021-05-13 13:30:00,78.67,78.67,78.5,78.56,95014.0,65.2595,65.2595,65.1184,65.1682,95014.0
2021-05-13 14:00:00,78.55,78.99,78.54,78.97,97958.0,65.1599,65.5249,65.1516,65.5083,97958.0
2021-05-13 14:30:00,78.95,79.0,78.68,78.85,96704.0,65.4917,65.5332,65.2678,65.4088,96704.0
2021-05-13 15:00:00,78.84,78.89,78.74,78.84,124287.0,65.4005,65.442,65.3175,65.4005,124287.0
2021-05-13 15:30:00,78.83,78.84,78.36,78.37,418021.0,65.3922,65.4005,65.0023,65.0106,418021.0
2021-05-14 09:30:00,78.65,79.14,78.45,78.79,250639.0,65.2429,65.6493,65.077,65.359,250639.0
2021-05-14 10:00:00,78.77,78.97,78.57,78.68,139184.0,65.3424,65.5083,65.1765,65.2678,139184.0
2021-05-14 10:30:00,78.69,78.72,78.39,78.63,127687.0,65.276,65.3009,65.0272,65.2263,127687.0
2021-05-14 11:00:00,78.62,78.79,78.6,78.66,118921.0,65.218,65.359,65.2014,65.2512,118921.0
2021-05-14 11:30:00,78.67,78.75,78.46,78.51,129539.0,65.2595,65.3258,65.0853,65.1267,129539.0
2021-05-14 12:00:00,78.52,78.58,78.41,78.56,131410.0,65.135,65.1848,65.0438,65.1682,131410.0
2021-05-14 12:30:00,78.56,78.64,78.52,78.54,141345.0,65.1682,65.2346,65.135,65.1516,141345.0
2021-05-14 13:00:00,78.53,78.69,78.52,78.53,139690.0,65.1433,65.276,65.135,65.1433,139690.0
2021-05-14 13:30:00,78.54,78.67,78.49,78.54,80855.0,65.1516,65.2595,65.1101,65.1516,80855.0
2021-05-14 14:00:00,78.52,78.53,78.38,78.41,95613.0,65.135,65.1433,65.0189,65.0438,95613.0
2021-05-14 14:30:00,78.41,78.45,78.31,78.39,150097.0,65.0438,65.077,64.9608,65.0272,150097.0
2021-05-14 15:00:00,78.38,78.47,78.31,78.31,146494.0,65.0189,65.0935,64.9608,64.9608,146494.0
2021-05-14 15:30:00,78.32,78.32,78.05,78.07,651835.0,64.9691,64.9691,64.7451,64.7617,651835.0
2021-05-17 09:30:00,78.18,78.75,77.97,78.71,252781.0,64.853,65.3258,64.6788,65.2926,252781.0
2021-05-17 10:00:00,78.71,78.84,78.45,78.46,134681.0,65.2926,65.4005,65.077,65.0853,134681.0
2021-05-17 10:30:00,78.48,78.53,78.08,78.28,104911.0,65.1018,65.1433,64.77,64.9359,104911.0
2021-05-17 11:00:00,78.29,78.38,78.08,78.11,83899.0,64.9442,65.0189,64.77,64.7949,83899.0
2021-05-17 11:30:00,78.1,78.42,78.07,78.37,175064.0,64.7866,65.0521,64.7617,65.0106,175064.0
2021-05-17 12:00:00,78.38,78.48,78.29,78.44,70937.0,65.0189,65.1018,64.9442,65.0687,70937.0
2021-05-17 12:30:00,78.43,78.51,78.36,78.47,53631.0,65.0604,65.1267,65.0023,65.0935,53631.0
2021-05-17 13:00:00,78.47,78.6,78.36,78.47,46001.0,65.0935,65.2014,65.0023,65.0935,46001.0
2021-05-17 13:30:00,78.45,78.48,78.28,78.33,72626.0,65.077,65.1018,64.9359,64.9774,72626.0
2021-05-17 14:00:00,78.32,78.46,78.25,78.45,52245.0,64.9691,65.0853,64.9111,65.077,52245.0
2021-05-17 14:30:00,78.45,78.45,78.26,78.27,93552.0,65.077,65.077,64.9193,64.9276,93552.0
2021-05-17 15:00:00,78.28,78.28,77.99,78.05,168054.0,64.9359,64.9359,64.6954,64.7451,168054.0
2021-05-17 15:30:00,78.05,78.05,77.6,77.67,518664.0,64.7451,64.7451,64.3719,64.4299,518664.0
2021-05-18 09:30:00,77.31,77.63,76.81,76.88,390118.0,64.1313,64.3967,63.7165,63.7746,390118.0
2021-05-18 10:00:00,76.88,77.28,76.82,77.1,237197.0,63.7746,64.1064,63.7248,63.9571,237197.0
2021-05-18 10:30:00,77.11,77.27,76.91,77.09,211605.0,63.9654,64.0981,63.7995,63.9488,211605.0
2021-05-18 11:00:00,77.09,77.17,76.87,76.91,165063.0,63.9488,64.0152,63.7663,63.7995,165063.0
2021-05-18 11:30:00,76.91,77.06,76.89,76.95,161278.0,63.7995,63.9239,63.7829,63.8327,161278.0
2021-05-18 12:00:00,76.96,77.17,76.93,77.05,163372.0,63.841,64.0152,63.8161,63.9156,163372.0
2021-05-18 12:30:00,77.05,77.06,76.97,77.02,359979.0,63.9156,63.9239,63.8492,63.8907,359979.0
2021-05-18 13:00:00,77.03,77.16,76.99,77.1,180440.0,63.899,64.0069,63.8658,63.9571,180440.0
2021-05-18 13:30:00,77.11,77.35,77.04,77.28,153139.0,63.9654,64.1645,63.9073,64.1064,153139.0
2021-05-18 14:00:00,77.26,77.33,77.12,77.21,126130.0,64.0898,64.1479,63.9737,64.0483,126130.0
2021-05-18 14:30:00,77.22,77.44,77.2,77.41,169814.0,64.0566,64.2391,64.04,64.2142,169814.0
2021-05-18 15:00:00,77.41,77.41,77.19,77.22,135510.0,64.2142,64.2142,64.0317,64.0566,135510.0
2021-05-18 15:30:00,77.21,77.31,77.12,77.15,389496.0,64.0483,64.1313,63.9737,63.9986,389496.0
2021-05-19 09:30:00,77.02,77.21,76.61,77.09,239729.0,63.8907,64.0483,63.5506,63.9488,239729.0
2021-05-19 10:00:00,77.07,77.1,76.49,76.65,179686.0,63.9322,63.9571,63.4511,63.5838,179686.0
2021-05-19 10:30:00,76.65,76.84,76.29,76.32,136073.0,63.5838,63.7414,63.2852,63.3101,136073.0
2021-05-19 11:00:00,76.32,76.6,76.31,76.52,130963.0,63.3101,63.5423,63.3018,63.476,130963.0
2021-05-19 11:30:00,76.5,76.51,76.25,76.4,104841.0,63.4594,63.4677,63.252,63.3764,104841.0
2021-05-19 12:00:00,76.4,76.52,76.33,76.48,89448.0,63.3764,63.476,63.3183,63.4428,89448.0
2021-05-19 12:30:00,76.48,76.77,76.43,76.77,68088.0,63.4428,63.6833,63.4013,63.6833,68088.0
2021-05-19 13:00:00,76.77,76.81,76.63,76.68,73992.0,63.6833,63.7165,63.5672,63.6087,73992.0
2021-05-19 13:30:00,76.67,76.73,76.53,76.53,150769.0,63.6004,63.6502,63.4843,63.4843,150769.0
2021-05-19 14:00:00,76.53,76.63,76.36,76.42,309105.0,63.4843,63.5672,63.3432,63.393,309105.0
2021-05-19 14:30:00,76.42,76.56,76.38,76.41,136816.0,63.393,63.5091,63.3598,63.3847,136816.0
2021-05-19 15:00:00,76.41,76.65,76.31,76.6,164175.0,63.3847,63.5838,63.3018,63.5423,164175.0
2021-05-19 15:30:00,76.61,77.0,76.45,76.98,633816.0,63.5506,63.8741,63.4179,63.8575,633816.0
2021-05-20 09:30:00,77.07,77.41,76.79,77.24,138751.0,63.9322,64.2142,63.6999,64.0732,138751.0
2021-05-20 10:00:00,77.23,77.58,77.15,77.49,92322.0,64.0649,64.3553,63.9986,64.2806,92322.0
2021-05-20 10:30:00,77.49,77.56,77.36,77.55,66606.0,64.2806,64.3387,64.1728,64.3304,66606.0
2021-05-20 11:00:00,77.57,77.58,77.26,77.39,713092.0,64.347,64.3553,64.0898,64.1977,713092.0
2021-05-20 11:30:00,77.41,77.73,77.4,77.64,86544.0,64.2142,64.4797,64.2059,64.405,86544.0
2021-05-20 12:00:00,77.65,77.83,77.6,77.77,88771.0,64.4133,64.5626,64.3719,64.5129,88771.0
2021-05-20 12:30:00,77.77,77.92,77.76,77.89,90131.0,64.5129,64.6373,64.5046,64.6124,90131.0
2021-05-20 13:00:00,77.89,77.97,77.8,77.84,65320.0,64.6124,64.6788,64.5378,64.5709,65320.0
2021-05-20 13:30:00,77.85,77.87,77.72,77.75,63881.0,64.5792,64.5958,64.4714,64.4963,63881.0
2021-05-20 14:00:00,77.75,77.81,77.51,77.61,88830.0,64.4963,64.5461,64.2972,64.3802,88830.0
2021-05-20 14:30:00,77.62,77.62,77.37,77.37,116013.0,64.3884,64.3884,64.1811,64.1811,116013.0
2021-05-20 15:00:00,77.38,77.66,77.31,77.6,155083.0,64.1894,64.4216,64.1313,64.3719,155083.0
2021-05-20 15:30:00,77.59,77.65,77.22,77.24,401259.0,64.3636,64.4133,64.0566,64.0732,401259.0
2021-05-21 09:30:00,77.5,78.17,77.35,77.78,240482.0,64.2889,64.8447,64.1645,64.5212,240482.0
2021-05-21 10:00:00,77.78,77.78,77.55,77.58,133622.0,64.5212,64.5212,64.3304,64.3553,133622.0
2021-05-21 10:30:00,77.55,77.69,77.39,77.52,810070.0,64.3304,64.4465,64.1977,64.3055,810070.0
2021-05-21 11:00:00,77.53,77.99,77.51,77.78,656692.0,64.3138,64.6954,64.2972,64.5212,656692.0
2021-05-21 11:30:00,77.79,78.1,77.78,78.08,85351.0,64.5295,64.7866,64.5212,64.77,85351.0
2021-05-21 12:00:00,78.07,78.14,77.82,78.02,117488.0,64.7617,64.8198,64.5544,64.7203,117488.0
2021-05-21 12:30:00,78.02,78.04,77.81,77.85,62433.0,64.7203,64.7369,64.5461,64.5792,62433.0
2021-05-21 13:00:00,77.86,77.92,77.79,77.85,53728.0,64.5875,64.6373,64.5295,64.5792,53728.0
2021-05-21 13:30:00,77.84,77.89,77.79,77.84,38756.0,64.5709,64.6124,64.5295,64.5709,38756.0
2021-05-21 14:00:00,77.85,77.86,77.78,77.83,48199.0,64.5792,64.5875,64.5212,64.5626,48199.0
2021-05-21 14:30:00,77.85,77.99,77.76,77.96,95768.0,64.5792,64.6954,64.5046,64.6705,95768.0
2021-05-21 15:00:00,77.95,78.15,77.92,78.1,132530.0,64.6622,64.8281,64.6373,64.7866,132530.0
2021-05-21 15:30:00,78.09,78.27,77.94,78.22,575064.0,64.7783,64.9276,64.6539,64.8862,575064.0
2021-05-24 09:30:00,78.47,78.58,77.81,77.88,320374.0,65.0935,65.1848,64.5461,64.6041,320374.0
2021-05-24 10:00:00,77.85,77.96,77.68,77.68,171114.0,64.5792,64.6705,64.4382,64.4382,171114.0
2021-05-24 10:30:00,77.69,77.85,77.6,77.78,119127.0,64.4465,64.5792,64.3719,64.5212,119127.0
2021-05-24 11:00:00,77.78,77.79,77.45,77.55,106741.0,64.5212,64.5295,64.2474,64.3304,106741.0
2021-05-24 11:30:00,77.54,77.59,77.43,77.48,124649.0,64.3221,64.3636,64.2308,64.2723,124649.0
2021-05-24 12:00:00,77.48,77.55,77.41,77.55,88083.0,64.2723,64.3304,64.2142,64.3304,88083.0
2021-05-24 12:30:00,77.56,77.68,77.56,77.64,160810.0,64.3387,64.4382,64.3387,64.405,160810.0
2021-05-24 13:00:00,77.64,77.67,77.51,77.65,139495.0,64.405,64.4299,64.2972,64.4133,139495.0
2021-05-24 13:30:00,77.67,77.7,77.52,77.56,71991.0,64.4299,64.4548,64.3055,64.3387,71991.0
2021-05-24 14:00:00,77.56,77.68,77.54,77.61,111788.0,64.3387,64.4382,64.3221,64.3802,111788.0
2021-05-24 14:30:00,77.62,77.68,77.49,77.51,115909.0,64.3884,64.4382,64.2806,64.2972,115909.0
2021-05-24 15:00:00,77.51,77.51,77.38,77.42,174243.0,64.2972,64.2972,64.1894,64.2225,174243.0
2021-05-24 15:30:00,77.43,77.48,77.07,77.08,791824.0,64.2308,64.2723,63.9322,63.9405,791824.0
2021-05-25 09:30:00,76.98,77.1,75.47,76.08,736306.0,63.8575,63.9571,62.6049,63.111,736306.0
2021-05-25 10:00:00,76.1,76.22,75.79,75.88,302319.0,63.1276,63.2271,62.8704,62.9451,302319.0
2021-05-25 10:30:00,75.89,76.08,75.75,75.84,183534.0,62.9534,63.111,62.8372,62.9119,183534.0
2021-05-25 11:00:00,75.84,76.17,75.83,75.94,263459.0,62.9119,63.1856,62.9036,62.9948,263459.0
2021-05-25 11:30:00,75.93,75.99,75.83,75.84,97950.0,62.9865,63.0363,62.9036,62.9119,97950.0
2021-05-25 12:00:00,75.87,76.12,75.85,76.06,123716.0,62.9368,63.1441,62.9202,63.0944,123716.0
2021-05-25 12:30:00,76.06,76.21,75.99,76.15,174186.0,63.0944,63.2188,63.0363,63.169,174186.0
2021-05-25 13:00:00,76.14,76.14,75.87,75.91,104092.0,63.1607,63.1607,62.9368,62.9699,104092.0
2021-05-25 13:30:00,75.91,75.93,75.78,75.81,108510.0,62.9699,62.9865,62.8621,62.887,108510.0
2021-05-25 14:00:00,75.81,75.9,75.59,75.63,193263.0,62.887,62.9616,62.7045,62.7377,193263.0
2021-05-25 14:30:00,75.63,75.79,75.6,75.78,146186.0,62.7377,62.8704,62.7128,62.8621,146186.0
2021-05-25 15:00:00,75.77,76.01,75.72,75.95,201942.0,62.8538,63.0529,62.8123,63.0031,201942.0
2021-05-25 15:30:00,75.96,76.11,75.91,76.01,614095.0,63.0114,63.1358,62.9699,63.0529,614095.0
2021-05-26 09:30:00,75.95,76.08,75.53,75.59,342133.0,63.0031,63.111,62.6547,62.7045,342133.0
2021-05-26 10:00:00,75.6,75.69,75.45,75.66,183402.0,62.7128,62.7874,62.5884,62.7626,183402.0
2021-05-26 10:30:00,75.65,76.07,75.57,76.06,245295.0,62.7543,63.1027,62.6879,63.0944,245295.0
2021-05-26 11:00:00,76.06,76.25,76.01,76.14,105464.0,63.0944,63.252,63.0529,63.1607,105464.0
2021-05-26 11:30:00,76.14,76.21,76.07,76.09,77328.0,63.1607,63.2188,63.1027,63.1193,77328.0
2021-05-26 12:00:00,76.09,76.17,76.04,76.11,103692.0,63.1193,63.1856,63.0778,63.1358,103692.0
2021-05-26 12:30:00,76.1,76.24,76.09,76.11,114351.0,63.1276,63.2437,63.1193,63.1358,114351.0
2021-05-26 13:00:00,76.11,76.14,76.05,76.09,130189.0,63.1358,63.1607,63.0861,63.1193,130189.0
2021-05-26 13:30:00,76.1,76.12,75.92,76.0,141698.0,63.1276,63.1441,62.9782,63.0446,141698.0
2021-05-26 14:00:00,75.99,76.03,75.92,75.96,93193.0,63.0363,63.0695,62.9782,63.0114,93193.0
2021-05-26 14:30:00,75.96,75.96,75.8,75.86,201962.0,63.0114,63.0114,62.8787,62.9285,201962.0
2021-05-26 15:00:00,75.85,76.04,75.83,75.93,209834.0,62.9202,63.0778,62.9036,62.9865,209834.0
2021-05-26 15:30:00,75.92,75.98,75.81,75.96,452557.0,62.9782,63.028,62.887,63.0114,452557.0
2021-05-27 09:30:00,75.94,76.15,75.68,75.97,237146.0,62.9948,63.169,62.7791,63.0197,237146.0
2021-05-27 10:00:00,76.0,76.0,75.65,75.72,376183.0,63.0446,63.0446,62.7543,62.8123,376183.0
2021-05-27 10:30:00,75.72,75.89,75.71,75.83,199401.0,62.8123,62.9534,62.804,62.9036,199401.0
2021-05-27 11:00:00,75.82,75.91,75.66,75.73,296805.0,62.8953,62.9699,62.7626,62.8206,296805.0
2021-05-27 11:30:00,75.73,75.92,75.73,75.79,144045.0,62.8206,62.9782,62.8206,62.8704,144045.0
2021-05-27 12:00:00,75.79,75.86,75.64,75.65,137840.0,62.8704,62.9285,62.746,62.7543,137840.0
2021-05-27 12:30:00,75.64,75.77,75.55,75.56,115283.0,62.746,62.8538,62.6713,62.6796,115283.0
2021-05-27 13:00:00,75.56,75.69,75.56,75.68,90712.0,62.6796,62.7874,62.6796,62.7791,90712.0
2021-05-27 13:30:00,75.68,75.77,75.67,75.72,202019.0,62.7791,62.8538,62.7709,62.8123,202019.0
2021-05-27 14:00:00,75.72,75.94,75.71,75.87,238345.0,62.8123,62.9948,62.804,62.9368,238345.0
2021-05-27 14:30:00,75.88,76.03,75.83,75.95,243812.0,62.9451,63.0695,62.9036,63.0031,243812.0
2021-05-27 15:00:00,75.95,75.98,75.75,75.84,262328.0,63.0031,63.028,62.8372,62.9119,262328.0
2021-05-27 15:30:00,75.84,75.84,75.45,75.47,976530.0,62.9119,62.9119,62.5884,62.6049,976530.0
2021-05-28 09:30:00,75.94,76.26,75.79,76.0,262779.0,62.9948,63.2603,62.8704,63.0446,262779.0
2021-05-28 10:00:00,76.0,76.09,75.86,76.04,985987.0,63.0446,63.1193,62.9285,63.0778,985987.0
2021-05-28 10:30:00,76.05,76.15,75.91,76.13,322696.0,63.0861,63.169,62.9699,63.1524,322696.0
2021-05-28 11:00:00,76.15,76.16,75.93,76.05,369767.0,63.169,63.1773,62.9865,63.0861,369767.0
2021-05-28 11:30:00,76.05,76.13,75.98,76.03,178708.0,63.0861,63.1524,63.028,63.0695,178708.0
2021-05-28 12:00:00,76.03,76.08,75.94,76.06,70013.0,63.0695,63.111,62.9948,63.0944,70013.0
2021-05-28 12:30:00,76.06,76.06,75.84,75.87,69683.0,63.0944,63.0944,62.9119,62.9368,69683.0
2021-05-28 13:00:00,75.87,75.96,75.82,75.92,106582.0,62.9368,63.0114,62.8953,62.9782,106582.0
2021-05-28 13:30:00,75.93,75.99,75.86,75.95,77139.0,62.9865,63.0363,62.9285,63.0031,77139.0
2021-05-28 14:00:00,75.95,76.08,75.91,76.07,87272.0,63.0031,63.111,62.9699,63.1027,87272.0
2021-05-28 14:30:00,76.09,76.18,76.06,76.14,69456.0,63.1193,63.1939,63.0944,63.1607,69456.0
2021-05-28 15:00:00,76.14,76.2,76.09,76.18,88118.0,63.1607,63.2105,63.1193,63.1939,88118.0
2021-05-28 15:30:00,76.17,76.33,76.12,76.15,635275.0,63.1856,63.3183,63.1441,63.169,635275.0
2021-06-01 09:30:00,76.26,76.39,75.48,75.75,242828.0,63.2603,63.3681,62.6132,62.8372,242828.0
2021-06-01 10:00:00,75.76,75.79,75.42,75.49,168555.0,62.8455,62.8704,62.5635,62.6215,168555.0
2021-06-01 10:30:00,75.51,75.57,75.39,75.51,178723.0,62.6381,62.6879,62.5386,62.6381,178723.0
2021-06-01 11:00:00,75.49,75.58,75.44,75.47,89367.0,62.6215,62.6962,62.5801,62.6049,89367.0
2021-06-01 11:30:00,75.45,75.62,75.45,75.53,91288.0,62.5884,62.7294,62.5884,62.6547,91288.0
2021-06-01 12:00:00,75.53,75.57,75.37,75.38,95385.0,62.6547,62.6879,62.522,62.5303,95385.0
2021-06-01 12:30:00,75.37,75.39,75.23,75.25,96361.0,62.522,62.5386,62.4059,62.4224,96361.0
2021-06-01 13:00:00,75.25,75.26,75.09,75.2,104996.0,62.4224,62.4307,62.2897,62.381,104996.0
2021-06-01 13:30:00,75.2,75.27,75.13,75.27,130147.0,62.381,62.439,62.3229,62.439,130147.0
2021-06-01 14:00:00,75.26,75.46,75.26,75.45,96927.0,62.4307,62.5967,62.4307,62.5884,96927.0
2021-06-01 14:30:00,75.45,75.56,75.43,75.53,265249.0,62.5884,62.6796,62.5718,62.6547,265249.0
2021-06-01 15:00:00,75.52,75.62,75.49,75.55,278804.0,62.6464,62.7294,62.6215,62.6713,278804.0
2021-06-01 15:30:00,75.55,75.67,75.44,75.55,623642.0,62.6713,62.7709,62.5801,62.6713,623642.0
2021-06-02 09:30:00,75.83,75.96,75.52,75.82,341981.0,62.9036,63.0114,62.6464,62.8953,341981.0
2021-06-02 10:00:00,75.89,76.09,75.77,76.03,193713.0,62.9534,63.1193,62.8538,63.0695,193713.0
2021-06-02 10:30:00,76.05,76.08,75.81,75.99,105826.0,63.0861,63.111,62.887,63.0363,105826.0
2021-06-02 11:00:00,76.0,76.2,75.96,76.16,98511.0,63.0446,63.2105,63.0114,63.1773,98511.0
2021-06-02 11:30:00,76.17,76.41,76.16,76.39,142338.0,63.1856,63.3847,63.1773,63.3681,142338.0
2021-06-02 12:00:00,76.39,76.65,76.38,76.64,126389.0,63.3681,63.5838,63.3598,63.5755,126389.0
2021-06-02 12:30:00,76.64,76.72,76.59,76.69,125534.0,63.5755,63.6419,63.534,63.617,125534.0
2021-06-02 13:00:00,76.7,76.84,76.63,76.82,132504.0,63.6253,63.7414,63.5672,63.7248,132504.0
2021-06-02 13:30:00,76.82,76.83,76.62,76.65,145545.0,63.7248,63.7331,63.5589,63.5838,145545.0
2021-06-02 14:00:00,76.65,76.68,76.56,76.58,110179.0,63.5838,63.6087,63.5091,63.5257,110179.0
2021-06-02 14:30:00,76.57,76.57,76.27,76.3,145137.0,63.5174,63.5174,63.2686,63.2935,145137.0
2021-06-02 15:00:00,76.29,76.38,76.1,76.18,180750.0,63.2852,63.3598,63.1276,63.1939,180750.0
2021-06-02 15:30:00,76.17,76.39,76.06,76.38,439784.0,63.1856,63.3681,63.0944,63.3598,439784.0
2021-06-03 09:30:00,75.53,76.09,75.31,76.02,287234.0,63.1693,63.6376,62.9853,63.5791,287234.0
2021-06-03 10:00:00,76.04,76.3,75.87,76.18,183582.0,63.5958,63.8133,63.4536,63.7129,183582.0
2021-06-03 10:30:00,76.19,76.24,75.96,76.16,148294.0,63.7213,63.7631,63.5289,63.6962,148294.0
2021-06-03 11:00:00,76.15,76.48,76.15,76.35,167395.0,63.6878,63.9638,63.6878,63.8551,167395.0
2021-06-03 11:30:00,76.35,76.42,76.27,76.41,79968.0,63.8551,63.9136,63.7882,63.9053,79968.0
2021-06-03 12:00:00,76.42,76.53,76.38,76.51,150289.0,63.9136,64.0056,63.8802,63.9889,150289.0
2021-06-03 12:30:00,76.51,76.71,76.5,76.67,122580.0,63.9889,64.1562,63.9805,64.1227,122580.0
2021-06-03 13:00:00,76.68,76.84,76.65,76.78,169118.0,64.1311,64.2649,64.106,64.2147,169118.0
2021-06-03 13:30:00,76.77,76.95,76.77,76.84,114343.0,64.2064,64.3569,64.2064,64.2649,114343.0
2021-06-03 14:00:00,76.85,77.0,76.8,76.97,96981.0,64.2733,64.3987,64.2314,64.3736,96981.0
2021-06-03 14:30:00,76.96,77.03,76.9,76.94,120970.0,64.3653,64.4238,64.3151,64.3485,120970.0
2021-06-03 15:00:00,76.95,76.95,76.77,76.81,140537.0,64.3569,64.3569,64.2064,64.2398,140537.0
2021-06-03 15:30:00,76.8,76.92,76.7,76.71,620757.0,64.2314,64.3318,64.1478,64.1562,620757.0
2021-06-04 09:30:00,76.89,76.97,76.66,76.75,191786.0,64.3067,64.3736,64.1144,64.1896,191786.0
2021-06-04 10:00:00,76.76,77.02,76.71,76.79,83997.0,64.198,64.4154,64.1562,64.2231,83997.0
2021-06-04 10:30:00,76.78,77.1,76.73,77.08,118645.0,64.2147,64.4824,64.1729,64.4656,118645.0
2021-06-04 11:00:00,77.08,77.24,77.04,77.1,96553.0,64.4656,64.5994,64.4322,64.4824,96553.0
2021-06-04 11:30:00,77.11,77.12,76.86,76.87,95981.0,64.4907,64.4991,64.2816,64.29,95981.0
2021-06-04 12:00:00,76.87,76.9,76.64,76.7,113223.0,64.29,64.3151,64.0976,64.1478,113223.0
2021-06-04 12:30:00,76.7,76.76,76.67,76.71,140447.0,64.1478,64.198,64.1227,64.1562,140447.0
2021-06-04 13:00:00,76.7,76.73,76.58,76.62,114270.0,64.1478,64.1729,64.0475,64.0809,114270.0
2021-06-04 13:30:00,76.62,76.74,76.61,76.68,80329.0,64.0809,64.1813,64.0725,64.1311,80329.0
2021-06-04 14:00:00,76.67,76.78,76.65,76.73,138816.0,64.1227,64.2147,64.106,64.1729,138816.0
2021-06-04 14:30:00,76.73,76.74,76.43,76.45,161620.0,64.1729,64.1813,63.922,63.9387,161620.0
2021-06-04 15:00:00,76.46,76.54,76.4,76.43,199732.0,63.9471,64.014,63.8969,63.922,199732.0
2021-06-04 15:30:00,76.44,76.67,76.32,76.51,482535.0,63.9304,64.1227,63.83,63.9889,482535.0
2021-06-07 09:30:00,76.5,76.56,76.13,76.34,179090.0,63.9805,64.0307,63.6711,63.8467,179090.0
2021-06-07 10:00:00,76.37,76.41,76.23,76.33,101981.0,63.8718,63.9053,63.7547,63.8384,101981.0
2021-06-07 10:30:00,76.33,76.35,76.08,76.18,93409.0,63.8384,63.8551,63.6293,63.7129,93409.0
2021-06-07 11:00:00,76.18,76.4,76.16,76.29,96725.0,63.7129,63.8969,63.6962,63.8049,96725.0
2021-06-07 11:30:00,76.3,76.39,76.28,76.36,60693.0,63.8133,63.8885,63.7965,63.8635,60693.0
2021-06-07 12:00:00,76.36,76.39,76.3,76.33,47862.0,63.8635,63.8885,63.8133,63.8384,47862.0
2021-06-07 12:30:00,76.33,76.5,76.3,76.49,58566.0,63.8384,63.9805,63.8133,63.9722,58566.0
2021-06-07 13:00:00,76.49,76.49,76.37,76.43,59424.0,63.9722,63.9722,63.8718,63.922,59424.0
2021-06-07 13:30:00,76.43,76.44,76.26,76.4,58331.0,63.922,63.9304,63.7798,63.8969,58331.0
2021-06-07 14:00:00,76.4,76.4,76.3,76.31,59386.0,63.8969,63.8969,63.8133,63.8216,59386.0
2021-06-07 14:30:00,76.32,76.48,76.31,76.39,55884.0,63.83,63.9638,63.8216,63.8885,55884.0
2021-06-07 15:00:00,76.39,76.45,76.26,76.31,80372.0,63.8885,63.9387,63.7798,63.8216,80372.0
2021-06-07 15:30:00,76.31,76.51,76.24,76.43,466512.0,63.8216,63.9889,63.7631,63.922,466512.0
2021-06-08 09:30:00,76.59,76.66,75.76,75.76,206137.0,64.0558,64.1144,63.3616,63.3616,206137.0
2021-06-08 10:00:00,75.75,75.77,75.39,75.42,176914.0,63.3533,63.37,63.0522,63.0773,176914.0
2021-06-08 10:30:00,75.41,75.52,75.3,75.46,115935.0,63.0689,63.1609,62.9769,63.1107,115935.0
2021-06-08 11:00:00,75.46,75.53,75.28,75.3,130175.0,63.1107,63.1693,62.9602,62.9769,130175.0
2021-06-08 11:30:00,75.3,75.46,75.29,75.37,99136.0,62.9769,63.1107,62.9686,63.0355,99136.0
2021-06-08 12:00:00,75.38,75.48,75.36,75.4,106892.0,63.0438,63.1275,63.0271,63.0606,106892.0
2021-06-08 12:30:00,75.4,75.55,75.35,75.47,91378.0,63.0606,63.186,63.0187,63.1191,91378.0
2021-06-08 13:00:00,75.47,75.57,75.39,75.56,110213.0,63.1191,63.2027,63.0522,63.1944,110213.0
2021-06-08 13:30:00,75.56,75.65,75.53,75.59,86994.0,63.1944,63.2696,63.1693,63.2195,86994.0
2021-06-08 14:00:00,75.59,75.73,75.59,75.7,116217.0,63.2195,63.3366,63.2195,63.3115,116217.0
2021-06-08 14:30:00,75.71,75.72,75.58,75.59,139339.0,63.3198,63.3282,63.2111,63.2195,139339.0
2021-06-08 15:00:00,75.6,75.7,75.54,75.64,165684.0,63.2278,63.3115,63.1777,63.2613,165684.0
2021-06-08 15:30:00,75.65,75.93,75.59,75.82,514323.0,63.2696,63.5038,63.2195,63.4118,514323.0
2021-06-09 09:30:00,76.1,76.44,75.82,76.32,151994.0,63.646,63.9304,63.4118,63.83,151994.0
2021-06-09 10:00:00,76.31,76.37,76.06,76.23,161071.0,63.8216,63.8718,63.6126,63.7547,161071.0
2021-06-09 10:30:00,76.24,76.53,76.24,76.53,65917.0,63.7631,64.0056,63.7631,64.0056,65917.0
2021-06-09 11:00:00,76.54,76.62,76.38,76.38,103432.0,64.014,64.0809,63.8802,63.8802,103432.0
2021-06-09 11:30:00,76.4,76.53,76.32,76.46,75641.0,63.8969,64.0056,63.83,63.9471,75641.0
2021-06-09 12:00:00,76.46,76.57,76.39,76.39,344103.0,63.9471,64.0391,63.8885,63.8885,344103.0
2021-06-09 12:30:00,76.39,76.47,76.31,76.33,172727.0,63.8885,63.9555,63.8216,63.8384,172727.0
2021-06-09 13:00:00,76.31,76.47,76.28,76.46,93183.0,63.8216,63.9555,63.7965,63.9471,93183.0
2021-06-09 13:30:00,76.47,76.59,76.43,76.53,88277.0,63.9555,64.0558,63.922,64.0056,88277.0
2021-06-09 14:00:00,76.53,76.6,76.49,76.56,54171.0,64.0056,64.0642,63.9722,64.0307,54171.0
2021-06-09 14:30:00,76.56,76.59,76.49,76.49,93774.0,64.0307,64.0558,63.9722,63.9722,93774.0
2021-06-09 15:00:00,76.49,76.57,76.44,76.55,107286.0,63.9722,64.0391,63.9304,64.0224,107286.0
2021-06-09 15:30:00,76.55,76.62,76.44,76.5,432841.0,64.0224,64.0809,63.9304,63.9805,432841.0
2021-06-10 09:30:00,76.71,77.1,76.44,77.04,127521.0,64.1562,64.4824,63.9304,64.4322,127521.0
2021-06-10 10:00:00,77.04,77.27,76.94,77.15,113721.0,64.4322,64.6245,64.3485,64.5242,113721.0
2021-06-10 10:30:00,77.14,77.21,76.92,76.98,63302.0,64.5158,64.5743,64.3318,64.382,63302.0
2021-06-10 11:00:00,76.98,77.15,76.97,77.15,56640.0,64.382,64.5242,64.3736,64.5242,56640.0
2021-06-10 11:30:00,77.16,77.26,77.16,77.22,76027.0,64.5325,64.6162,64.5325,64.5827,76027.0
2021-06-10 12:00:00,77.21,77.33,77.14,77.28,125590.0,64.5743,64.6747,64.5158,64.6329,125590.0
2021-06-10 12:30:00,77.27,77.28,77.09,77.25,109403.0,64.6245,64.6329,64.474,64.6078,109403.0
2021-06-10 13:00:00,77.25,77.26,77.15,77.22,93049.0,64.6078,64.6162,64.5242,64.5827,93049.0
2021-06-10 13:30:00,77.21,77.46,77.19,77.39,123124.0,64.5743,64.7834,64.5576,64.7249,123124.0
2021-06-10 14:00:00,77.39,77.57,77.31,77.36,135574.0,64.7249,64.8754,64.658,64.6998,135574.0
2021-06-10 14:30:00,77.36,77.46,77.32,77.34,126773.0,64.6998,64.7834,64.6663,64.6831,126773.0
2021-06-10 15:00:00,77.34,77.45,77.23,77.44,127993.0,64.6831,64.7751,64.5911,64.7667,127993.0
2021-06-10 15:30:00,77.44,77.5,77.34,77.45,428038.0,64.7667,64.8169,64.6831,64.7751,428038.0
2021-06-11 09:30:00,77.26,77.37,76.91,77.12,136169.0,64.6162,64.7082,64.3234,64.4991,136169.0
2021-06-11 10:00:00,77.12,77.17,76.87,76.95,110519.0,64.4991,64.5409,64.29,64.3569,110519.0
2021-06-11 10:30:00,76.94,77.14,76.86,77.12,70382.0,64.3485,64.5158,64.2816,64.4991,70382.0
2021-06-11 11:00:00,77.12,77.21,77.04,77.11,75528.0,64.4991,64.5743,64.4322,64.4907,75528.0
2021-06-11 11:30:00,77.1,77.14,76.94,76.95,46556.0,64.4824,64.5158,64.3485,64.3569,46556.0
2021-06-11 12:00:00,76.95,76.97,76.81,76.85,52786.0,64.3569,64.3736,64.2398,64.2733,52786.0
2021-06-11 12:30:00,76.85,76.87,76.76,76.78,55137.0,64.2733,64.29,64.198,64.2147,55137.0
2021-06-11 13:00:00,76.78,76.85,76.74,76.85,71851.0,64.2147,64.2733,64.1813,64.2733,71851.0
2021-06-11 13:30:00,76.84,76.98,76.83,76.97,62821.0,64.2649,64.382,64.2565,64.3736,62821.0
2021-06-11 14:00:00,76.98,77.16,76.97,77.16,72052.0,64.382,64.5325,64.3736,64.5325,72052.0
2021-06-11 14:30:00,77.16,77.21,77.06,77.08,90239.0,64.5325,64.5743,64.4489,64.4656,90239.0
2021-06-11 15:00:00,77.08,77.23,77.07,77.16,94700.0,64.4656,64.5911,64.4573,64.5325,94700.0
2021-06-11 15:30:00,77.16,77.37,77.14,77.33,252379.0,64.5325,64.7082,64.5158,64.6747,252379.0
2021-06-14 09:30:00,77.41,77.83,77.25,77.6,210481.0,64.7416,65.0929,64.6078,64.9005,210481.0
2021-06-14 10:00:00,77.58,77.78,77.43,77.73,236335.0,64.8838,65.0511,64.7583,65.0093,236335.0
2021-06-14 10:30:00,77.73,77.92,77.67,77.79,133303.0,65.0093,65.1682,64.9591,65.0594,133303.0
2021-06-14 11:00:00,77.79,77.92,77.65,77.67,134077.0,65.0594,65.1682,64.9423,64.9591,134077.0
2021-06-14 11:30:00,77.67,77.87,77.66,77.8,98651.0,64.9591,65.1263,64.9507,65.0678,98651.0
2021-06-14 12:00:00,77.8,77.84,77.66,77.75,81863.0,65.0678,65.1012,64.9507,65.026,81863.0
2021-06-14 12:30:00,77.75,77.81,77.71,77.76,78512.0,65.026,65.0762,64.9925,65.0343,78512.0
2021-06-14 13:00:00,77.76,77.88,77.7,77.88,71480.0,65.0343,65.1347,64.9842,65.1347,71480.0
2021-06-14 13:30:00,77.88,77.92,77.8,77.82,162352.0,65.1347,65.1682,65.0678,65.0845,162352.0
2021-06-14 14:00:00,77.83,78.04,77.82,77.97,160034.0,65.0929,65.2685,65.0845,65.21,160034.0
2021-06-14 14:30:00,77.97,78.14,77.96,78.03,149325.0,65.21,65.3522,65.2016,65.2602,149325.0
2021-06-14 15:00:00,78.04,78.19,78.02,78.17,224357.0,65.2685,65.394,65.2518,65.3772,224357.0
2021-06-14 15:30:00,78.17,78.3,78.07,78.29,602942.0,65.3772,65.486,65.2936,65.4776,602942.0
2021-06-15 09:30:00,78.27,78.35,77.95,78.08,144856.0,65.4609,65.5278,65.1932,65.302,144856.0
2021-06-15 10:00:00,78.08,78.25,77.94,78.25,101871.0,65.302,65.4442,65.1849,65.4442,101871.0
2021-06-15 10:30:00,78.24,78.33,78.13,78.21,124094.0,65.4358,65.5111,65.3438,65.4107,124094.0
2021-06-15 11:00:00,78.21,78.26,78.07,78.15,98880.0,65.4107,65.4525,65.2936,65.3605,98880.0
2021-06-15 11:30:00,78.15,78.28,78.1,78.22,91754.0,65.3605,65.4692,65.3187,65.4191,91754.0
2021-06-15 12:00:00,78.21,78.24,78.16,78.16,74592.0,65.4107,65.4358,65.3689,65.3689,74592.0
2021-06-15 12:30:00,78.16,78.25,78.09,78.13,91270.0,65.3689,65.4442,65.3103,65.3438,91270.0
2021-06-15 13:00:00,78.13,78.22,78.09,78.13,106363.0,65.3438,65.4191,65.3103,65.3438,106363.0
2021-06-15 13:30:00,78.12,78.35,78.11,78.34,202645.0,65.3354,65.5278,65.3271,65.5194,202645.0
2021-06-15 14:00:00,78.35,78.49,78.33,78.4,209310.0,65.5278,65.6449,65.5111,65.5696,209310.0
2021-06-15 14:30:00,78.4,78.45,78.27,78.28,241006.0,65.5696,65.6114,65.4609,65.4692,241006.0
2021-06-15 15:00:00,78.27,78.36,78.1,78.18,812656.0,65.4609,65.5361,65.3187,65.3856,812656.0
2021-06-15 15:30:00,78.18,78.24,78.03,78.13,471183.0,65.3856,65.4358,65.2602,65.3438,471183.0
2021-06-16 09:30:00,78.4,78.5,78.28,78.29,289999.0,65.5696,65.6532,65.4692,65.4776,289999.0
2021-06-16 10:00:00,78.28,78.28,77.97,78.13,228912.0,65.4692,65.4692,65.21,65.3438,228912.0
2021-06-16 10:30:00,78.14,78.14,77.95,78.03,132394.0,65.3522,65.3522,65.1932,65.2602,132394.0
2021-06-16 11:00:00,78.03,78.09,77.93,77.94,104212.0,65.2602,65.3103,65.1765,65.1849,104212.0
2021-06-16 11:30:00,77.92,77.95,77.7,77.71,134258.0,65.1682,65.1932,64.9842,64.9925,134258.0
2021-06-16 12:00:00,77.7,77.87,77.65,77.77,435115.0,64.9842,65.1263,64.9423,65.0427,435115.0
2021-06-16 12:30:00,77.76,77.8,77.56,77.61,118101.0,65.0343,65.0678,64.8671,64.9089,118101.0
2021-06-16 13:00:00,77.6,77.71,77.55,77.69,84608.0,64.9005,64.9925,64.8587,64.9758,84608.0
2021-06-16 13:30:00,77.67,77.68,77.35,77.36,113094.0,64.9591,64.9674,64.6914,64.6998,113094.0
2021-06-16 14:00:00,77.35,77.35,76.86,76.87,164990.0,64.6914,64.6914,64.2816,64.29,164990.0
2021-06-16 14:30:00,76.87,76.89,76.64,76.83,186764.0,64.29,64.3067,64.0976,64.2565,186764.0
2021-06-16 15:00:00,76.84,76.9,76.58,76.7,296254.0,64.2649,64.3151,64.0475,64.1478,296254.0
2021-06-16 15:30:00,76.7,76.71,76.47,76.49,583069.0,64.1478,64.1562,63.9555,63.9722,583069.0
2021-06-17 09:30:00,76.27,76.52,76.04,76.4,307669.0,63.7882,63.9973,63.5958,63.8969,307669.0
2021-06-17 10:00:00,76.42,76.82,76.39,76.76,210733.0,63.9136,64.2482,63.8885,64.198,210733.0
2021-06-17 10:30:00,76.75,77.14,76.74,77.1,168187.0,64.1896,64.5158,64.1813,64.4824,168187.0
2021-06-17 11:00:00,77.08,77.19,76.97,77.15,107605.0,64.4656,64.5576,64.3736,64.5242,107605.0
2021-06-17 11:30:00,77.14,77.22,77.04,77.15,184186.0,64.5158,64.5827,64.4322,64.5242,184186.0
2021-06-17 12:00:00,77.15,77.23,77.06,77.19,161081.0,64.5242,64.5911,64.4489,64.5576,161081.0
2021-06-17 12:30:00,77.18,77.2,77.08,77.11,157806.0,64.5493,64.566,64.4656,64.4907,157806.0
2021-06-17 13:00:00,77.11,77.25,77.1,77.14,509305.0,64.4907,64.6078,64.4824,64.5158,509305.0
2021-06-17 13:30:00,77.13,77.14,76.82,76.94,162337.0,64.5074,64.5158,64.2482,64.3485,162337.0
2021-06-17 14:00:00,76.96,77.11,76.89,77.09,129556.0,64.3653,64.4907,64.3067,64.474,129556.0
2021-06-17 14:30:00,77.09,77.15,76.85,76.86,251604.0,64.474,64.5242,64.2733,64.2816,251604.0
2021-06-17 15:00:00,76.86,77.01,76.81,76.91,213622.0,64.2816,64.4071,64.2398,64.3234,213622.0
2021-06-17 15:30:00,76.9,77.1,76.77,76.8,739305.0,64.3151,64.4824,64.2064,64.2314,739305.0
2021-06-18 09:30:00,76.25,76.42,75.85,76.16,880866.0,63.7715,63.9136,63.4369,63.6962,880866.0
2021-06-18 10:00:00,76.15,76.18,75.82,75.85,162025.0,63.6878,63.7129,63.4118,63.4369,162025.0
2021-06-18 10:30:00,75.86,75.86,75.46,75.65,149299.0,63.4453,63.4453,63.1107,63.2696,149299.0
2021-06-18 11:00:00,75.63,75.75,75.45,75.75,104630.0,63.2529,63.3533,63.1024,63.3533,104630.0
2021-06-18 11:30:00,75.75,75.95,75.73,75.95,121337.0,63.3533,63.5206,63.3366,63.5206,121337.0
2021-06-18 12:00:00,75.95,76.07,75.88,76.05,126812.0,63.5206,63.6209,63.462,63.6042,126812.0
2021-06-18 12:30:00,76.06,76.08,75.67,75.81,107761.0,63.6126,63.6293,63.2864,63.4035,107761.0
2021-06-18 13:00:00,75.81,75.82,75.67,75.7,67011.0,63.4035,63.4118,63.2864,63.3115,67011.0
2021-06-18 13:30:00,75.69,75.69,75.43,75.55,89965.0,63.3031,63.3031,63.0857,63.186,89965.0
2021-06-18 14:00:00,75.55,75.74,75.51,75.72,126023.0,63.186,63.3449,63.1526,63.3282,126023.0
2021-06-18 14:30:00,75.71,75.72,75.48,75.53,108986.0,63.3198,63.3282,63.1275,63.1693,108986.0
2021-06-18 15:00:00,75.53,75.59,75.45,75.54,156004.0,63.1693,63.2195,63.1024,63.1777,156004.0
2021-06-18 15:30:00,75.54,75.69,74.74,74.83,966658.0,63.1777,63.3031,62.5086,62.5838,966658.0
2021-06-21 09:30:00,75.01,75.61,74.59,75.15,336873.0,62.7344,63.2362,62.3831,62.8515,336873.0
2021-06-21 10:00:00,75.14,75.42,75.09,75.42,200799.0,62.8431,63.0773,62.8013,63.0773,200799.0
2021-06-21 10:30:00,75.44,75.64,75.38,75.56,146117.0,63.094,63.2613,63.0438,63.1944,146117.0
2021-06-21 11:00:00,75.56,75.7,75.49,75.69,110705.0,63.1944,63.3115,63.1358,63.3031,110705.0
2021-06-21 11:30:00,75.69,75.9,75.65,75.86,234732.0,63.3031,63.4787,63.2696,63.4453,234732.0
2021-06-21 12:00:00,75.88,75.98,75.83,75.98,128471.0,63.462,63.5456,63.4202,63.5456,128471.0
2021-06-21 12:30:00,75.98,76.07,75.94,76.07,189511.0,63.5456,63.6209,63.5122,63.6209,189511.0
2021-06-21 13:00:00,76.07,76.13,75.94,75.99,126591.0,63.6209,63.6711,63.5122,63.554,126591.0
2021-06-21 13:30:00,75.99,76.06,75.93,75.94,126991.0,63.554,63.6126,63.5038,63.5122,126991.0
2021-06-21 14:00:00,75.95,75.99,75.68,75.68,79553.0,63.5206,63.554,63.2947,63.2947,79553.0
2021-06-21 14:30:00,75.68,75.83,75.67,75.8,92149.0,63.2947,63.4202,63.2864,63.3951,92149.0
2021-06-21 15:00:00,75.81,75.9,75.76,75.84,104657.0,63.4035,63.4787,63.3616,63.4286,104657.0
2021-06-21 15:30:00,75.84,75.94,75.67,75.88,327741.0,63.4286,63.5122,63.2864,63.462,327741.0
2021-06-22 09:30:00,75.73,75.99,75.64,75.87,120215.0,63.3366,63.554,63.2613,63.4536,120215.0
2021-06-22 10:00:00,75.87,76.16,75.78,76.11,107781.0,63.4536,63.6962,63.3784,63.6544,107781.0
2021-06-22 10:30:00,76.12,76.35,76.04,76.08,125127.0,63.6627,63.8551,63.5958,63.6293,125127.0
2021-06-22 11:00:00,76.09,76.24,75.94,75.97,144117.0,63.6376,63.7631,63.5122,63.5373,144117.0
2021-06-22 11:30:00,75.97,76.02,75.83,75.87,119779.0,63.5373,63.5791,63.4202,63.4536,119779.0
2021-06-22 12:00:00,75.87,75.87,75.72,75.79,73796.0,63.4536,63.4536,63.3282,63.3867,73796.0
2021-06-22 12:30:00,75.78,75.83,75.7,75.76,128527.0,63.3784,63.4202,63.3115,63.3616,128527.0
2021-06-22 13:00:00,75.77,75.93,75.71,75.86,53590.0,63.37,63.5038,63.3198,63.4453,53590.0
2021-06-22 13:30:00,75.86,75.86,75.75,75.79,68193.0,63.4453,63.4453,63.3533,63.3867,68193.0
2021-06-22 14:00:00,75.79,75.8,75.69,75.71,128316.0,63.3867,63.3951,63.3031,63.3198,128316.0
2021-06-22 14:30:00,75.7,75.89,75.7,75.78,109929.0,63.3115,63.4704,63.3115,63.3784,109929.0
2021-06-22 15:00:00,75.79,75.93,75.75,75.84,107549.0,63.3867,63.5038,63.3533,63.4286,107549.0
2021-06-22 15:30:00,75.86,75.95,75.56,75.65,391858.0,63.4453,63.5206,63.1944,63.2696,391858.0
2021-06-23 09:30:00,75.43,75.46,74.87,74.91,142179.0,63.0857,63.1107,62.6173,62.6508,142179.0
2021-06-23 10:00:00,74.91,74.93,74.51,74.51,99777.0,62.6508,62.6675,62.3162,62.3162,99777.0
2021-06-23 10:30:00,74.5,74.81,74.42,74.67,112175.0,62.3078,62.5671,62.2409,62.45,112175.0
2021-06-23 11:00:00,74.67,74.69,74.38,74.47,122298.0,62.45,62.4668,62.2075,62.2828,122298.0
2021-06-23 11:30:00,74.47,74.54,74.28,74.34,99415.0,62.2828,62.3413,62.1239,62.174,99415.0
2021-06-23 12:00:00,74.34,74.62,74.28,74.58,143320.0,62.174,62.4082,62.1239,62.3748,143320.0
2021-06-23 12:30:00,74.58,74.85,74.58,74.7,144556.0,62.3748,62.6006,62.3748,62.4751,144556.0
2021-06-23 13:00:00,74.7,74.73,74.54,74.69,84989.0,62.4751,62.5002,62.3413,62.4668,84989.0
2021-06-23 13:30:00,74.7,74.77,74.65,74.7,71036.0,62.4751,62.5337,62.4333,62.4751,71036.0
2021-06-23 14:00:00,74.71,74.77,74.61,74.68,76887.0,62.4835,62.5337,62.3998,62.4584,76887.0
2021-06-23 14:30:00,74.67,74.68,74.54,74.63,86027.0,62.45,62.4584,62.3413,62.4166,86027.0
2021-06-23 15:00:00,74.63,74.82,74.6,74.8,103168.0,62.4166,62.5755,62.3915,62.5588,103168.0
2021-06-23 15:30:00,74.79,74.86,74.51,74.52,288868.0,62.5504,62.6089,62.3162,62.3246,288868.0
2021-06-24 09:30:00,74.54,74.56,74.14,74.46,119963.0,62.3413,62.358,62.0068,62.2744,119963.0
2021-06-24 10:00:00,74.5,74.6,74.43,74.54,62939.0,62.3078,62.3915,62.2493,62.3413,62939.0
2021-06-24 10:30:00,74.56,74.61,74.27,74.29,99214.0,62.358,62.3998,62.1155,62.1322,99214.0
2021-06-24 11:00:00,74.28,74.41,74.16,74.18,76923.0,62.1239,62.2326,62.0235,62.0402,76923.0
2021-06-24 11:30:00,74.18,74.27,74.11,74.15,49173.0,62.0402,62.1155,61.9817,62.0151,49173.0
2021-06-24 12:00:00,74.15,74.33,74.14,74.28,78053.0,62.0151,62.1657,62.0068,62.1239,78053.0
2021-06-24 12:30:00,74.28,74.46,74.27,74.39,94806.0,62.1239,62.2744,62.1155,62.2159,94806.0
2021-06-24 13:00:00,74.4,74.55,74.37,74.44,92358.0,62.2242,62.3497,62.1991,62.2577,92358.0
2021-06-24 13:30:00,74.45,74.46,74.35,74.41,62754.0,62.266,62.2744,62.1824,62.2326,62754.0
2021-06-24 14:00:00,74.4,74.93,74.37,74.54,226747.0,62.2242,62.6675,62.1991,62.3413,226747.0
2021-06-24 14:30:00,74.55,74.62,74.5,74.57,105481.0,62.3497,62.4082,62.3078,62.3664,105481.0
2021-06-24 15:00:00,74.58,74.73,74.57,74.69,227570.0,62.3748,62.5002,62.3664,62.4668,227570.0
2021-06-24 15:30:00,74.69,74.76,74.54,74.6,656073.0,62.4668,62.5253,62.3413,62.3915,656073.0
2021-06-25 09:30:00,74.35,74.61,74.23,74.48,144588.0,62.1824,62.3998,62.082,62.2911,144588.0
2021-06-25 10:00:00,74.5,74.55,74.41,74.44,66462.0,62.3078,62.3497,62.2326,62.2577,66462.0
2021-06-25 10:30:00,74.45,74.64,74.43,74.63,133195.0,62.266,62.4249,62.2493,62.4166,133195.0
2021-06-25 11:00:00,74.64,74.66,74.52,74.65,69530.0,62.4249,62.4417,62.3246,62.4333,69530.0
2021-06-25 11:30:00,74.64,74.77,74.61,74.77,52165.0,62.4249,62.5337,62.3998,62.5337,52165.0
2021-06-25 12:00:00,74.76,74.88,74.66,74.88,50391.0,62.5253,62.6257,62.4417,62.6257,50391.0
2021-06-25 12:30:00,74.87,74.91,74.79,74.9,53010.0,62.6173,62.6508,62.5504,62.6424,53010.0
2021-06-25 13:00:00,74.9,74.96,74.81,74.86,49817.0,62.6424,62.6926,62.5671,62.6089,49817.0
2021-06-25 13:30:00,74.87,74.94,74.85,74.89,43592.0,62.6173,62.6758,62.6006,62.634,43592.0
2021-06-25 14:00:00,74.89,74.89,74.79,74.84,63043.0,62.634,62.634,62.5504,62.5922,63043.0
2021-06-25 14:30:00,74.83,74.83,74.75,74.81,60029.0,62.5838,62.5838,62.5169,62.5671,60029.0
2021-06-25 15:00:00,74.81,74.95,74.8,74.85,82357.0,62.5671,62.6842,62.5588,62.6006,82357.0
2021-06-25 15:30:00,74.84,75.12,74.84,75.11,298062.0,62.5922,62.8264,62.5922,62.818,298062.0
2021-06-28 09:30:00,75.29,75.44,75.12,75.39,192309.0,62.9686,63.094,62.8264,63.0522,192309.0
2021-06-28 10:00:00,75.4,75.51,75.35,75.48,83836.0,63.0606,63.1526,63.0187,63.1275,83836.0
2021-06-28 10:30:00,75.47,75.65,75.47,75.53,103644.0,63.1191,63.2696,63.1191,63.1693,103644.0
2021-06-28 11:00:00,75.53,75.68,75.29,75.32,107282.0,63.1693,63.2947,62.9686,62.9937,107282.0
2021-06-28 11:30:00,75.33,75.56,75.33,75.56,51232.0,63.002,63.1944,63.002,63.1944,51232.0
2021-06-28 12:00:00,75.56,75.56,75.36,75.37,45425.0,63.1944,63.1944,63.0271,63.0355,45425.0
2021-06-28 12:30:00,75.37,75.38,75.17,75.17,44323.0,63.0355,63.0438,62.8682,62.8682,44323.0
2021-06-28 13:00:00,75.18,75.3,75.18,75.24,44529.0,62.8766,62.9769,62.8766,62.9267,44529.0
2021-06-28 13:30:00,75.23,75.36,75.21,75.36,43303.0,62.9184,63.0271,62.9017,63.0271,43303.0
2021-06-28 14:00:00,75.35,75.38,75.15,75.2,42526.0,63.0187,63.0438,62.8515,62.8933,42526.0
2021-06-28 14:30:00,75.2,75.2,75.02,75.03,42097.0,62.8933,62.8933,62.7427,62.7511,42097.0
2021-06-28 15:00:00,75.03,75.13,74.99,75.1,90704.0,62.7511,62.8347,62.7177,62.8097,90704.0
2021-06-28 15:30:00,75.11,75.26,75.04,75.24,291288.0,62.818,62.9435,62.7595,62.9267,291288.0
2021-06-29 09:30:00,74.8,75.19,74.72,75.05,106354.0,62.5588,62.8849,62.4918,62.7678,106354.0
2021-06-29 10:00:00,75.04,75.24,74.92,74.96,74070.0,62.7595,62.9267,62.6591,62.6926,74070.0
2021-06-29 10:30:00,74.96,74.98,74.46,74.56,153828.0,62.6926,62.7093,62.2744,62.358,153828.0
2021-06-29 11:00:00,74.55,74.56,74.29,74.33,173738.0,62.3497,62.358,62.1322,62.1657,173738.0
2021-06-29 11:30:00,74.32,74.39,74.12,74.13,132656.0,62.1573,62.2159,61.99,61.9984,132656.0
2021-06-29 12:00:00,74.13,74.15,73.93,73.99,152612.0,61.9984,62.0151,61.8311,61.8813,152612.0
2021-06-29 12:30:00,73.99,74.08,73.94,74.08,89381.0,61.8813,61.9566,61.8395,61.9566,89381.0
2021-06-29 13:00:00,74.08,74.11,73.91,73.92,114780.0,61.9566,61.9817,61.8144,61.8228,114780.0
2021-06-29 13:30:00,73.93,73.95,73.77,73.81,96473.0,61.8311,61.8479,61.6973,61.7308,96473.0
2021-06-29 14:00:00,73.81,73.97,73.66,73.7,147851.0,61.7308,61.8646,61.6053,61.6388,147851.0
2021-06-29 14:30:00,73.7,73.77,73.61,73.69,223507.0,61.6388,61.6973,61.5635,61.6304,223507.0
2021-06-29 15:00:00,73.69,73.71,73.53,73.61,214585.0,61.6304,61.6471,61.4966,61.5635,214585.0
2021-06-29 15:30:00,73.6,73.61,73.31,73.5,541272.0,61.5551,61.5635,61.3126,61.4715,541272.0
2021-06-30 09:30:00,73.57,73.84,73.41,73.55,131083.0,61.53,61.7559,61.3962,61.5133,131083.0
2021-06-30 10:00:00,73.58,73.6,73.28,73.49,98578.0,61.5384,61.5551,61.2875,61.4631,98578.0
2021-06-30 10:30:00,73.49,73.57,73.41,73.48,96119.0,61.4631,61.53,61.3962,61.4548,96119.0
2021-06-30 11:00:00,73.49,73.56,73.4,73.54,84658.0,61.4631,61.5217,61.3879,61.505,84658.0
2021-06-30 11:30:00,73.55,73.7,73.54,73.59,77563.0,61.5133,61.6388,61.505,61.5468,77563.0
2021-06-30 12:00:00,73.59,73.63,73.52,73.55,94049.0,61.5468,61.5802,61.4882,61.5133,94049.0
2021-06-30 12:30:00,73.55,73.62,73.51,73.55,85572.0,61.5133,61.5719,61.4799,61.5133,85572.0
2021-06-30 13:00:00,73.55,73.57,73.38,73.42,78354.0,61.5133,61.53,61.3711,61.4046,78354.0
2021-06-30 13:30:00,73.41,73.43,73.33,73.42,90904.0,61.3962,61.413,61.3293,61.4046,90904.0
2021-06-30 14:00:00,73.42,73.44,73.29,73.33,95023.0,61.4046,61.4213,61.2959,61.3293,95023.0
2021-06-30 14:30:00,73.34,73.46,73.32,73.39,87285.0,61.3377,61.438,61.321,61.3795,87285.0
2021-06-30 15:00:00,73.38,73.41,73.28,73.38,185767.0,61.3711,61.3962,61.2875,61.3711,185767.0
2021-06-30 15:30:00,73.38,73.73,73.34,73.56,489665.0,61.3711,61.6639,61.3377,61.5217,489665.0
2021-07-01 09:30:00,73.69,73.69,73.11,73.46,236944.0,61.6304,61.6304,61.1453,61.438,236944.0
2021-07-01 10:00:00,73.47,73.59,73.42,73.46,123216.0,61.4464,61.5468,61.4046,61.438,123216.0
2021-07-01 10:30:00,73.47,73.71,73.46,73.61,129252.0,61.4464,61.6471,61.438,61.5635,129252.0
2021-07-01 11:00:00,73.61,74.05,73.58,74.05,128674.0,61.5635,61.9315,61.5384,61.9315,128674.0
2021-07-01 11:30:00,74.03,74.27,73.99,74.27,112118.0,61.9148,62.1155,61.8813,62.1155,112118.0
2021-07-01 12:00:00,74.27,74.37,74.19,74.19,72710.0,62.1155,62.1991,62.0486,62.0486,72710.0
2021-07-01 12:30:00,74.2,74.39,74.2,74.32,70737.0,62.0569,62.2159,62.0569,62.1573,70737.0
2021-07-01 13:00:00,74.32,74.36,74.25,74.29,86502.0,62.1573,62.1908,62.0988,62.1322,86502.0
2021-07-01 13:30:00,74.3,74.36,74.26,74.27,59655.0,62.1406,62.1908,62.1071,62.1155,59655.0
2021-07-01 14:00:00,74.27,74.35,74.18,74.33,77004.0,62.1155,62.1824,62.0402,62.1657,77004.0
2021-07-01 14:30:00,74.33,74.37,74.27,74.33,86614.0,62.1657,62.1991,62.1155,62.1657,86614.0
2021-07-01 15:00:00,74.33,74.42,74.23,74.27,144199.0,62.1657,62.2409,62.082,62.1155,144199.0
2021-07-01 15:30:00,74.26,74.28,73.98,74.11,385857.0,62.1071,62.1239,61.8729,61.9817,385857.0
2021-07-02 09:30:00,74.29,74.29,73.65,73.78,130744.0,62.1322,62.1322,61.597,61.7057,130744.0
2021-07-02 10:00:00,73.76,74.04,73.73,73.98,146422.0,61.689,61.9231,61.6639,61.8729,146422.0
2021-07-02 10:30:00,74.0,74.19,73.99,74.13,41535.0,61.8897,62.0486,61.8813,61.9984,41535.0
2021-07-02 11:00:00,74.13,74.27,74.1,74.27,65007.0,61.9984,62.1155,61.9733,62.1155,65007.0
2021-07-02 11:30:00,74.27,74.31,74.18,74.28,54567.0,62.1155,62.1489,62.0402,62.1239,54567.0
2021-07-02 12:00:00,74.3,74.37,74.24,74.32,52523.0,62.1406,62.1991,62.0904,62.1573,52523.0
2021-07-02 12:30:00,74.31,74.49,74.27,74.43,44106.0,62.1489,62.2995,62.1155,62.2493,44106.0
2021-07-02 13:00:00,74.43,74.47,74.31,74.34,43958.0,62.2493,62.2828,62.1489,62.174,43958.0
2021-07-02 13:30:00,74.35,74.4,74.33,74.36,43456.0,62.1824,62.2242,62.1657,62.1908,43456.0
2021-07-02 14:00:00,74.36,74.37,74.18,74.21,57510.0,62.1908,62.1991,62.0402,62.0653,57510.0
2021-07-02 14:30:00,74.2,74.3,74.17,74.23,40496.0,62.0569,62.1406,62.0319,62.082,40496.0
2021-07-02 15:00:00,74.23,74.36,74.14,74.17,61877.0,62.082,62.1908,62.0068,62.0319,61877.0
2021-07-02 15:30:00,74.17,74.32,74.09,74.24,308295.0,62.0319,62.1573,61.9649,62.0904,308295.0
2021-07-06 09:30:00,74.46,74.73,74.3,74.44,197129.0,62.2744,62.5002,62.1406,62.2577,197129.0
2021-07-06 10:00:00,74.44,74.58,74.32,74.47,93819.0,62.2577,62.3748,62.1573,62.2828,93819.0
2021-07-06 10:30:00,74.45,74.54,74.25,74.27,94147.0,62.266,62.3413,62.0988,62.1155,94147.0
2021-07-06 11:00:00,74.28,74.32,74.05,74.19,63347.0,62.1239,62.1573,61.9315,62.0486,63347.0
2021-07-06 11:30:00,74.19,74.45,74.18,74.42,36644.0,62.0486,62.266,62.0402,62.2409,36644.0
2021-07-06 12:00:00,74.41,74.75,74.37,74.7,69404.0,62.2326,62.5169,62.1991,62.4751,69404.0
2021-07-06 12:30:00,74.7,74.72,74.54,74.61,47496.0,62.4751,62.4918,62.3413,62.3998,47496.0
2021-07-06 13:00:00,74.63,74.73,74.54,74.56,67486.0,62.4166,62.5002,62.3413,62.358,67486.0
2021-07-06 13:30:00,74.56,74.66,74.5,74.63,66054.0,62.358,62.4417,62.3078,62.4166,66054.0
2021-07-06 14:00:00,74.62,74.82,74.61,74.82,102643.0,62.4082,62.5755,62.3998,62.5755,102643.0
2021-07-06 14:30:00,74.82,74.92,74.82,74.84,65403.0,62.5755,62.6591,62.5755,62.5922,65403.0
2021-07-06 15:00:00,74.85,75.03,74.82,74.94,162549.0,62.6006,62.7511,62.5755,62.6758,162549.0
2021-07-06 15:30:00,74.94,75.41,74.94,75.38,567546.0,62.6758,63.0689,62.6758,63.0438,567546.0
2021-07-07 09:30:00,75.04,75.34,74.89,75.16,140024.0,62.7595,63.0104,62.634,62.8598,140024.0
2021-07-07 10:00:00,75.17,75.58,75.17,75.58,66936.0,62.8682,63.2111,62.8682,63.2111,66936.0
2021-07-07 10:30:00,75.58,75.87,75.51,75.78,91754.0,63.2111,63.4536,63.1526,63.3784,91754.0
2021-07-07 11:00:00,75.78,75.89,75.56,75.88,86296.0,63.3784,63.4704,63.1944,63.462,86296.0
2021-07-07 11:30:00,75.88,75.94,75.59,75.63,113412.0,63.462,63.5122,63.2195,63.2529,113412.0
2021-07-07 12:00:00,75.65,75.73,75.59,75.64,50829.0,63.2696,63.3366,63.2195,63.2613,50829.0
2021-07-07 12:30:00,75.65,75.69,75.53,75.63,58092.0,63.2696,63.3031,63.1693,63.2529,58092.0
2021-07-07 13:00:00,75.62,75.66,75.46,75.48,47358.0,63.2446,63.278,63.1107,63.1275,47358.0
2021-07-07 13:30:00,75.48,75.78,75.48,75.68,55682.0,63.1275,63.3784,63.1275,63.2947,55682.0
2021-07-07 14:00:00,75.68,75.7,75.55,75.56,56432.0,63.2947,63.3115,63.186,63.1944,56432.0
2021-07-07 14:30:00,75.55,75.59,75.48,75.5,46530.0,63.186,63.2195,63.1275,63.1442,46530.0
2021-07-07 15:00:00,75.51,75.52,75.36,75.47,81052.0,63.1526,63.1609,63.0271,63.1191,81052.0
2021-07-07 15:30:00,75.47,75.67,75.46,75.65,342996.0,63.1191,63.2864,63.1107,63.2696,342996.0
2021-07-08 09:30:00,75.46,76.25,75.3,76.23,214837.0,63.1107,63.7715,62.9769,63.7547,214837.0
2021-07-08 10:00:00,76.24,76.24,75.75,75.93,177774.0,63.7631,63.7631,63.3533,63.5038,177774.0
2021-07-08 10:30:00,75.95,76.07,75.84,76.07,93471.0,63.5206,63.6209,63.4286,63.6209,93471.0
2021-07-08 11:00:00,76.06,76.08,75.79,75.82,94878.0,63.6126,63.6293,63.3867,63.4118,94878.0
2021-07-08 11:30:00,75.82,75.91,75.77,75.83,67853.0,63.4118,63.4871,63.37,63.4202,67853.0
2021-07-08 12:00:00,75.82,75.87,75.69,75.78,71327.0,63.4118,63.4536,63.3031,63.3784,71327.0
2021-07-08 12:30:00,75.78,75.84,75.69,75.81,72291.0,63.3784,63.4286,63.3031,63.4035,72291.0
2021-07-08 13:00:00,75.8,75.83,75.7,75.75,88856.0,63.3951,63.4202,63.3115,63.3533,88856.0
2021-07-08 13:30:00,75.76,75.76,75.62,75.66,53397.0,63.3616,63.3616,63.2446,63.278,53397.0
2021-07-08 14:00:00,75.66,75.92,75.63,75.92,72307.0,63.278,63.4955,63.2529,63.4955,72307.0
2021-07-08 14:30:00,75.92,76.02,75.81,76.0,115006.0,63.4955,63.5791,63.4035,63.5624,115006.0
2021-07-08 15:00:00,75.99,76.0,75.72,75.84,123127.0,63.554,63.5624,63.3282,63.4286,123127.0
2021-07-08 15:30:00,75.85,75.97,75.64,75.96,359663.0,63.4369,63.5373,63.2613,63.5289,359663.0
2021-07-09 09:30:00,76.05,76.07,75.58,75.71,131724.0,63.6042,63.6209,63.2111,63.3198,131724.0
2021-07-09 10:00:00,75.71,75.79,75.52,75.55,73197.0,63.3198,63.3867,63.1609,63.186,73197.0
2021-07-09 10:30:00,75.54,75.57,75.06,75.07,92114.0,63.1777,63.2027,62.7762,62.7846,92114.0
2021-07-09 11:00:00,75.08,75.16,74.99,75.15,107509.0,62.7929,62.8598,62.7177,62.8515,107509.0
2021-07-09 11:30:00,75.16,75.29,75.12,75.25,82846.0,62.8598,62.9686,62.8264,62.9351,82846.0
2021-07-09 12:00:00,75.24,75.36,75.18,75.2,110012.0,62.9267,63.0271,62.8766,62.8933,110012.0
2021-07-09 12:30:00,75.21,75.22,75.06,75.07,69884.0,62.9017,62.91,62.7762,62.7846,69884.0
2021-07-09 13:00:00,75.07,75.28,75.07,75.23,65223.0,62.7846,62.9602,62.7846,62.9184,65223.0
2021-07-09 13:30:00,75.23,75.34,75.16,75.29,52294.0,62.9184,63.0104,62.8598,62.9686,52294.0
2021-07-09 14:00:00,75.28,75.38,75.27,75.34,62411.0,62.9602,63.0438,62.9518,63.0104,62411.0
2021-07-09 14:30:00,75.35,75.48,75.32,75.47,71092.0,63.0187,63.1275,62.9937,63.1191,71092.0
2021-07-09 15:00:00,75.48,75.58,75.34,75.41,113852.0,63.1275,63.2111,63.0104,63.0689,113852.0
2021-07-09 15:30:00,75.4,75.6,75.37,75.54,346046.0,63.0606,63.2278,63.0355,63.1777,346046.0
2021-07-12 09:30:00,75.25,75.4,74.93,75.0,142715.0,62.9351,63.0606,62.6675,62.726,142715.0
2021-07-12 10:00:00,75.0,75.35,74.86,75.23,148573.0,62.726,63.0187,62.6089,62.9184,148573.0
2021-07-12 10:30:00,75.25,75.4,75.15,75.17,155395.0,62.9351,63.0606,62.8515,62.8682,155395.0
2021-07-12 11:00:00,75.18,75.32,75.11,75.32,112282.0,62.8766,62.9937,62.818,62.9937,112282.0
2021-07-12 11:30:00,75.32,75.36,75.18,75.27,93013.0,62.9937,63.0271,62.8766,62.9518,93013.0
2021-07-12 12:00:00,75.28,75.39,75.26,75.34,62664.0,62.9602,63.0522,62.9435,63.0104,62664.0
2021-07-12 12:30:00,75.34,75.48,75.32,75.45,39645.0,63.0104,63.1275,62.9937,63.1024,39645.0
2021-07-12 13:00:00,75.46,75.53,75.39,75.46,53941.0,63.1107,63.1693,63.0522,63.1107,53941.0
2021-07-12 13:30:00,75.47,75.49,75.31,75.4,44744.0,63.1191,63.1358,62.9853,63.0606,44744.0
2021-07-12 14:00:00,75.39,75.41,75.19,75.23,52827.0,63.0522,63.0689,62.8849,62.9184,52827.0
2021-07-12 14:30:00,75.23,75.28,75.2,75.21,59022.0,62.9184,62.9602,62.8933,62.9017,59022.0
2021-07-12 15:00:00,75.2,75.32,75.18,75.32,87299.0,62.8933,62.9937,62.8766,62.9937,87299.0
2021-07-12 15:30:00,75.31,75.64,75.29,75.55,483746.0,62.9853,63.2613,62.9686,63.186,483746.0
2021-07-13 09:30:00,75.27,75.48,75.03,75.27,139201.0,62.9518,63.1275,62.7511,62.9518,139201.0
2021-07-13 10:00:00,75.26,75.42,75.16,75.28,72722.0,62.9435,63.0773,62.8598,62.9602,72722.0
2021-07-13 10:30:00,75.28,75.31,75.05,75.16,96468.0,62.9602,62.9853,62.7678,62.8598,96468.0
2021-07-13 11:00:00,75.17,75.28,75.07,75.07,55933.0,62.8682,62.9602,62.7846,62.7846,55933.0
2021-07-13 11:30:00,75.05,75.17,74.93,74.99,68284.0,62.7678,62.8682,62.6675,62.7177,68284.0
2021-07-13 12:00:00,74.99,75.09,74.99,75.08,46046.0,62.7177,62.8013,62.7177,62.7929,46046.0
2021-07-13 12:30:00,75.06,75.14,75.02,75.14,39269.0,62.7762,62.8431,62.7427,62.8431,39269.0
2021-07-13 13:00:00,75.12,75.12,74.94,74.98,66311.0,62.8264,62.8264,62.6758,62.7093,66311.0
2021-07-13 13:30:00,74.98,75.12,74.98,75.09,39358.0,62.7093,62.8264,62.7093,62.8013,39358.0
2021-07-13 14:00:00,75.06,75.12,74.92,74.94,70792.0,62.7762,62.8264,62.6591,62.6758,70792.0
2021-07-13 14:30:00,74.94,74.94,74.79,74.87,85478.0,62.6758,62.6758,62.5504,62.6173,85478.0
2021-07-13 15:00:00,74.86,74.87,74.3,74.41,151564.0,62.6089,62.6173,62.1406,62.2326,151564.0
2021-07-13 15:30:00,74.41,74.67,74.35,74.51,362270.0,62.2326,62.45,62.1824,62.3162,362270.0
2021-07-14 09:30:00,74.42,74.59,74.11,74.41,199238.0,62.2409,62.3831,61.9817,62.2326,199238.0
2021-07-14 10:00:00,74.4,74.64,74.23,74.61,127759.0,62.2242,62.4249,62.082,62.3998,127759.0
2021-07-14 10:30:00,74.6,74.89,74.57,74.86,106711.0,62.3915,62.634,62.3664,62.6089,106711.0
2021-07-14 11:00:00,74.86,75.09,74.73,75.05,117696.0,62.6089,62.8013,62.5002,62.7678,117696.0
2021-07-14 11:30:00,75.04,75.35,74.98,75.34,68165.0,62.7595,63.0187,62.7093,63.0104,68165.0
2021-07-14 12:00:00,75.34,75.38,75.23,75.34,76831.0,63.0104,63.0438,62.9184,63.0104,76831.0
2021-07-14 12:30:00,75.33,75.34,75.15,75.27,79189.0,63.002,63.0104,62.8515,62.9518,79189.0
2021-07-14 13:00:00,75.27,75.45,75.23,75.42,57234.0,62.9518,63.1024,62.9184,63.0773,57234.0
2021-07-14 13:30:00,75.43,75.51,75.38,75.48,71852.0,63.0857,63.1526,63.0438,63.1275,71852.0
2021-07-14 14:00:00,75.48,75.54,75.35,75.44,151850.0,63.1275,63.1777,63.0187,63.094,151850.0
2021-07-14 14:30:00,75.45,75.46,75.27,75.27,125511.0,63.1024,63.1107,62.9518,62.9518,125511.0
2021-07-14 15:00:00,75.28,75.38,75.22,75.27,130498.0,62.9602,63.0438,62.91,62.9518,130498.0
2021-07-14 15:30:00,75.28,75.39,75.15,75.25,482633.0,62.9602,63.0522,62.8515,62.9351,482633.0
2021-07-15 09:30:00,75.11,75.6,75.02,75.38,234019.0,62.818,63.2278,62.7427,63.0438,234019.0
2021-07-15 10:00:00,75.37,75.68,75.36,75.55,155626.0,63.0355,63.2947,63.0271,63.186,155626.0
2021-07-15 10:30:00,75.55,75.69,75.43,75.5,102979.0,63.186,63.3031,63.0857,63.1442,102979.0
2021-07-15 11:00:00,75.5,75.58,75.28,75.35,106666.0,63.1442,63.2111,62.9602,63.0187,106666.0
2021-07-15 11:30:00,75.36,75.6,75.32,75.55,73142.0,63.0271,63.2278,62.9937,63.186,73142.0
2021-07-15 12:00:00,75.55,75.72,75.5,75.67,82433.0,63.186,63.3282,63.1442,63.2864,82433.0
2021-07-15 12:30:00,75.67,75.81,75.66,75.72,69137.0,63.2864,63.4035,63.278,63.3282,69137.0
2021-07-15 13:00:00,75.72,75.83,75.6,75.78,273120.0,63.3282,63.4202,63.2278,63.3784,273120.0
2021-07-15 13:30:00,75.77,75.83,75.7,75.83,85352.0,63.37,63.4202,63.3115,63.4202,85352.0
2021-07-15 14:00:00,75.82,75.87,75.7,75.77,116891.0,63.4118,63.4536,63.3115,63.37,116891.0
2021-07-15 14:30:00,75.76,75.88,75.71,75.8,195707.0,63.3616,63.462,63.3198,63.3951,195707.0
2021-07-15 15:00:00,75.81,75.95,75.75,75.85,141736.0,63.4035,63.5206,63.3533,63.4369,141736.0
2021-07-15 15:30:00,75.86,76.17,75.84,76.15,502958.0,63.4453,63.7045,63.4286,63.6878,502958.0
2021-07-16 09:30:00,76.36,76.61,76.0,76.56,221642.0,63.8635,64.0725,63.5624,64.0307,221642.0
2021-07-16 10:00:00,76.55,76.89,76.51,76.74,169379.0,64.0224,64.3067,63.9889,64.1813,169379.0
2021-07-16 10:30:00,76.75,77.04,76.52,76.76,179741.0,64.1896,64.4322,63.9973,64.198,179741.0
2021-07-16 11:00:00,76.77,77.1,76.74,76.94,271800.0,64.2064,64.4824,64.1813,64.3485,271800.0
2021-07-16 11:30:00,76.94,77.05,76.89,76.99,78322.0,64.3485,64.4405,64.3067,64.3904,78322.0
2021-07-16 12:00:00,76.98,77.23,76.98,77.19,79939.0,64.382,64.5911,64.382,64.5576,79939.0
2021-07-16 12:30:00,77.16,77.2,77.07,77.1,99734.0,64.5325,64.566,64.4573,64.4824,99734.0
2021-07-16 13:00:00,77.09,77.27,77.07,77.2,69924.0,64.474,64.6245,64.4573,64.566,69924.0
2021-07-16 13:30:00,77.2,77.29,77.06,77.28,102182.0,64.566,64.6413,64.4489,64.6329,102182.0
2021-07-16 14:00:00,77.3,77.41,77.26,77.3,119784.0,64.6496,64.7416,64.6162,64.6496,119784.0
2021-07-16 14:30:00,77.3,77.49,77.26,77.48,149454.0,64.6496,64.8085,64.6162,64.8002,149454.0
2021-07-16 15:00:00,77.49,77.5,77.26,77.36,153075.0,64.8085,64.8169,64.6162,64.6998,153075.0
2021-07-16 15:30:00,77.35,77.52,77.06,77.15,622725.0,64.6914,64.8336,64.4489,64.5242,622725.0
2021-07-19 09:30:00,77.0,78.13,76.95,77.86,719208.0,64.3987,65.3438,64.3569,65.118,719208.0
2021-07-19 10:00:00,77.87,77.9,76.99,77.14,621711.0,65.1263,65.1514,64.3904,64.5158,621711.0
2021-07-19 10:30:00,77.15,77.19,76.62,76.82,249075.0,64.5242,64.5576,64.0809,64.2482,249075.0
2021-07-19 11:00:00,76.83,76.91,76.49,76.53,162191.0,64.2565,64.3234,63.9722,64.0056,162191.0
2021-07-19 11:30:00,76.53,76.53,76.19,76.26,149521.0,64.0056,64.0056,63.7213,63.7798,149521.0
2021-07-19 12:00:00,76.25,76.27,75.56,75.7,149992.0,63.7715,63.7882,63.1944,63.3115,149992.0
2021-07-19 12:30:00,75.66,75.84,75.6,75.62,138534.0,63.278,63.4286,63.2278,63.2446,138534.0
2021-07-19 13:00:00,75.59,75.65,75.38,75.52,156378.0,63.2195,63.2696,63.0438,63.1609,156378.0
2021-07-19 13:30:00,75.51,75.59,75.21,75.52,148241.0,63.1526,63.2195,62.9017,63.1609,148241.0
2021-07-19 14:00:00,75.53,75.73,75.51,75.68,142567.0,63.1693,63.3366,63.1526,63.2947,142567.0
2021-07-19 14:30:00,75.68,75.68,75.16,75.22,264748.0,63.2947,63.2947,62.8598,62.91,264748.0
2021-07-19 15:00:00,75.21,75.44,75.13,75.28,261522.0,62.9017,63.094,62.8347,62.9602,261522.0
2021-07-19 15:30:00,75.28,75.88,75.21,75.86,563802.0,62.9602,63.462,62.9017,63.4453,563802.0
2021-07-20 09:30:00,76.0,76.63,75.72,76.56,373541.0,63.5624,64.0893,63.3282,64.0307,373541.0
2021-07-20 10:00:00,76.57,76.79,76.17,76.18,307309.0,64.0391,64.2231,63.7045,63.7129,307309.0
2021-07-20 10:30:00,76.18,76.39,76.01,76.2,202524.0,63.7129,63.8885,63.5707,63.7296,202524.0
2021-07-20 11:00:00,76.22,76.34,75.94,75.94,111104.0,63.7464,63.8467,63.5122,63.5122,111104.0
2021-07-20 11:30:00,75.95,76.07,75.84,76.07,100886.0,63.5206,63.6209,63.4286,63.6209,100886.0
2021-07-20 12:00:00,76.08,76.11,75.95,75.99,86714.0,63.6293,63.6544,63.5206,63.554,86714.0
2021-07-20 12:30:00,76.01,76.14,75.98,76.04,95799.0,63.5707,63.6795,63.5456,63.5958,95799.0
2021-07-20 13:00:00,76.03,76.15,75.9,75.95,135780.0,63.5875,63.6878,63.4787,63.5206,135780.0
2021-07-20 13:30:00,75.96,76.17,75.96,76.13,93381.0,63.5289,63.7045,63.5289,63.6711,93381.0
2021-07-20 14:00:00,76.13,76.18,75.76,75.79,190901.0,63.6711,63.7129,63.3616,63.3867,190901.0
2021-07-20 14:30:00,75.8,75.91,75.54,75.62,126739.0,63.3951,63.4871,63.1777,63.2446,126739.0
2021-07-20 15:00:00,75.62,75.72,75.51,75.53,181571.0,63.2446,63.3282,63.1526,63.1693,181571.0
2021-07-20 15:30:00,75.52,75.71,75.49,75.67,472718.0,63.1609,63.3198,63.1358,63.2864,472718.0
2021-07-21 09:30:00,75.76,75.81,75.43,75.5,205995.0,63.3616,63.4035,63.0857,63.1442,205995.0
2021-07-21 10:00:00,75.5,75.56,75.13,75.27,220201.0,63.1442,63.1944,62.8347,62.9518,220201.0
2021-07-21 10:30:00,75.25,75.63,75.24,75.56,153208.0,62.9351,63.2529,62.9267,63.1944,153208.0
2021-07-21 11:00:00,75.54,75.57,75.18,75.25,168252.0,63.1777,63.2027,62.8766,62.9351,168252.0
2021-07-21 11:30:00,75.25,75.38,75.0,75.27,144410.0,62.9351,63.0438,62.726,62.9518,144410.0
2021-07-21 12:00:00,75.27,75.28,74.98,74.98,101537.0,62.9518,62.9602,62.7093,62.7093,101537.0
2021-07-21 12:30:00,74.98,75.19,74.96,75.17,75513.0,62.7093,62.8849,62.6926,62.8682,75513.0
2021-07-21 13:00:00,75.17,75.2,74.98,75.09,121453.0,62.8682,62.8933,62.7093,62.8013,121453.0
2021-07-21 13:30:00,75.09,75.21,74.98,75.02,94532.0,62.8013,62.9017,62.7093,62.7427,94532.0
2021-07-21 14:00:00,75.04,75.09,74.92,75.03,91090.0,62.7595,62.8013,62.6591,62.7511,91090.0
2021-07-21 14:30:00,75.03,75.29,75.02,75.23,152577.0,62.7511,62.9686,62.7427,62.9184,152577.0
2021-07-21 15:00:00,75.23,75.23,74.88,74.91,137880.0,62.9184,62.9184,62.6257,62.6508,137880.0
2021-07-21 15:30:00,74.92,74.94,74.69,74.73,433901.0,62.6591,62.6758,62.4668,62.5002,433901.0
2021-07-22 09:30:00,74.97,75.15,74.57,74.83,160586.0,62.7009,62.8515,62.3664,62.5838,160586.0
2021-07-22 10:00:00,74.83,74.89,74.22,74.3,152619.0,62.5838,62.634,62.0737,62.1406,152619.0
2021-07-22 10:30:00,74.3,74.63,74.3,74.62,98835.0,62.1406,62.4166,62.1406,62.4082,98835.0
2021-07-22 11:00:00,74.62,74.83,74.58,74.69,159283.0,62.4082,62.5838,62.3748,62.4668,159283.0
2021-07-22 11:30:00,74.68,74.78,74.36,74.52,107539.0,62.4584,62.542,62.1908,62.3246,107539.0
2021-07-22 12:00:00,74.51,74.71,74.49,74.51,138565.0,62.3162,62.4835,62.2995,62.3162,138565.0
2021-07-22 12:30:00,74.51,74.73,74.48,74.7,87829.0,62.3162,62.5002,62.2911,62.4751,87829.0
2021-07-22 13:00:00,74.7,74.74,74.55,74.7,77134.0,62.4751,62.5086,62.3497,62.4751,77134.0
2021-07-22 13:30:00,74.7,74.75,74.57,74.64,63065.0,62.4751,62.5169,62.3664,62.4249,63065.0
2021-07-22 14:00:00,74.64,74.67,74.41,74.42,70600.0,62.4249,62.45,62.2326,62.2409,70600.0
2021-07-22 14:30:00,74.42,74.6,74.41,74.54,70147.0,62.2409,62.3915,62.2326,62.3413,70147.0
2021-07-22 15:00:00,74.55,74.57,74.4,74.41,92557.0,62.3497,62.3664,62.2242,62.2326,92557.0
2021-07-22 15:30:00,74.4,74.61,74.32,74.39,816558.0,62.2242,62.3998,62.1573,62.2159,816558.0
2021-07-23 09:30:00,74.6,74.93,74.29,74.75,229512.0,62.3915,62.6675,62.1322,62.5169,229512.0
2021-07-23 10:00:00,74.78,74.87,74.61,74.66,138284.0,62.542,62.6173,62.3998,62.4417,138284.0
2021-07-23 10:30:00,74.68,74.84,74.59,74.78,98533.0,62.4584,62.5922,62.3831,62.542,98533.0
2021-07-23 11:00:00,74.79,75.16,74.79,75.01,155992.0,62.5504,62.8598,62.5504,62.7344,155992.0
2021-07-23 11:30:00,75.01,75.03,74.7,74.73,95833.0,62.7344,62.7511,62.4751,62.5002,95833.0
2021-07-23 12:00:00,74.74,74.98,74.74,74.97,73126.0,62.5086,62.7093,62.5086,62.7009,73126.0
2021-07-23 12:30:00,74.97,75.19,74.96,75.13,132279.0,62.7009,62.8849,62.6926,62.8347,132279.0
2021-07-23 13:00:00,75.12,75.19,75.07,75.08,132514.0,62.8264,62.8849,62.7846,62.7929,132514.0
2021-07-23 13:30:00,75.08,75.18,75.05,75.06,102653.0,62.7929,62.8766,62.7678,62.7762,102653.0
2021-07-23 14:00:00,75.07,75.18,75.03,75.12,108158.0,62.7846,62.8766,62.7511,62.8264,108158.0
2021-07-23 14:30:00,75.13,75.29,75.09,75.2,111255.0,62.8347,62.9686,62.8013,62.8933,111255.0
2021-07-23 15:00:00,75.2,75.25,75.12,75.2,172285.0,62.8933,62.9351,62.8264,62.8933,172285.0
2021-07-23 15:30:00,75.2,75.38,75.18,75.32,809354.0,62.8933,63.0438,62.8766,62.9937,809354.0
2021-07-26 09:30:00,75.31,75.38,74.9,74.94,147364.0,62.9853,63.0438,62.6424,62.6758,147364.0
2021-07-26 10:00:00,74.93,75.01,74.66,74.95,110296.0,62.6675,62.7344,62.4417,62.6842,110296.0
2021-07-26 10:30:00,74.94,74.95,74.64,74.86,182747.0,62.6758,62.6842,62.4249,62.6089,182747.0
2021-07-26 11:00:00,74.88,74.89,74.73,74.76,112303.0,62.6257,62.634,62.5002,62.5253,112303.0
2021-07-26 11:30:00,74.75,74.97,74.69,74.95,84015.0,62.5169,62.7009,62.4668,62.6842,84015.0
2021-07-26 12:00:00,74.96,75.05,74.84,75.0,172034.0,62.6926,62.7678,62.5922,62.726,172034.0
2021-07-26 12:30:00,75.0,75.16,74.99,75.11,164995.0,62.726,62.8598,62.7177,62.818,164995.0
2021-07-26 13:00:00,75.12,75.19,75.02,75.05,131806.0,62.8264,62.8849,62.7427,62.7678,131806.0
2021-07-26 13:30:00,75.05,75.3,75.05,75.16,117518.0,62.7678,62.9769,62.7678,62.8598,117518.0
2021-07-26 14:00:00,75.16,75.18,75.0,75.05,162747.0,62.8598,62.8766,62.726,62.7678,162747.0
2021-07-26 14:30:00,75.05,75.18,74.96,75.18,151429.0,62.7678,62.8766,62.6926,62.8766,151429.0
2021-07-26 15:00:00,75.18,75.19,74.92,74.92,197203.0,62.8766,62.8849,62.6591,62.6591,197203.0
2021-07-26 15:30:00,74.92,75.16,74.87,75.08,496067.0,62.6591,62.8598,62.6173,62.7929,496067.0
2021-07-27 09:30:00,75.33,75.37,74.74,75.09,134358.0,63.002,63.0355,62.5086,62.8013,134358.0
2021-07-27 10:00:00,75.14,75.5,75.14,75.3,95687.0,62.8431,63.1442,62.8431,62.9769,95687.0
2021-07-27 10:30:00,75.34,75.65,75.3,75.44,94177.0,63.0104,63.2696,62.9769,63.094,94177.0
2021-07-27 11:00:00,75.44,76.17,75.41,76.14,112650.0,63.094,63.7045,63.0689,63.6795,112650.0
2021-07-27 11:30:00,76.13,76.29,75.98,76.17,125203.0,63.6711,63.8049,63.5456,63.7045,125203.0
2021-07-27 12:00:00,76.16,76.32,76.15,76.25,72094.0,63.6962,63.83,63.6878,63.7715,72094.0
2021-07-27 12:30:00,76.25,76.52,76.22,76.41,98080.0,63.7715,63.9973,63.7464,63.9053,98080.0
2021-07-27 13:00:00,76.43,76.83,76.36,76.78,164254.0,63.922,64.2565,63.8635,64.2147,164254.0
2021-07-27 13:30:00,76.79,76.99,76.69,76.98,254344.0,64.2231,64.3904,64.1394,64.382,254344.0
2021-07-27 14:00:00,76.98,77.28,76.96,77.27,210233.0,64.382,64.6329,64.3653,64.6245,210233.0
2021-07-27 14:30:00,77.26,77.27,76.85,76.9,177644.0,64.6162,64.6245,64.2733,64.3151,177644.0
2021-07-27 15:00:00,76.9,76.94,76.72,76.75,181396.0,64.3151,64.3485,64.1645,64.1896,181396.0
2021-07-27 15:30:00,76.76,76.84,76.58,76.84,321902.0,64.198,64.2649,64.0475,64.2649,321902.0
2021-07-28 09:30:00,76.79,76.88,76.22,76.24,96570.0,64.2231,64.2984,63.7464,63.7631,96570.0
2021-07-28 10:00:00,76.22,76.31,75.94,76.25,72287.0,63.7464,63.8216,63.5122,63.7715,72287.0
2021-07-28 10:30:00,76.25,76.37,75.91,76.0,62452.0,63.7715,63.8718,63.4871,63.5624,62452.0
2021-07-28 11:00:00,76.0,76.0,75.63,75.85,79352.0,63.5624,63.5624,63.2529,63.4369,79352.0
2021-07-28 11:30:00,75.86,75.92,75.71,75.74,66674.0,63.4453,63.4955,63.3198,63.3449,66674.0
2021-07-28 12:00:00,75.76,75.76,75.34,75.34,99605.0,63.3616,63.3616,63.0104,63.0104,99605.0
2021-07-28 12:30:00,75.36,75.5,75.31,75.46,75414.0,63.0271,63.1442,62.9853,63.1107,75414.0
2021-07-28 13:00:00,75.46,75.53,75.34,75.44,49702.0,63.1107,63.1693,63.0104,63.094,49702.0
2021-07-28 13:30:00,75.44,75.62,75.42,75.54,64603.0,63.094,63.2446,63.0773,63.1777,64603.0
2021-07-28 14:00:00,75.55,75.83,75.27,75.74,156539.0,63.186,63.4202,62.9518,63.3449,156539.0
2021-07-28 14:30:00,75.74,75.89,75.62,75.81,125290.0,63.3449,63.4704,63.2446,63.4035,125290.0
2021-07-28 15:00:00,75.83,75.86,75.63,75.7,99137.0,63.4202,63.4453,63.2529,63.3115,99137.0
2021-07-28 15:30:00,75.7,75.98,75.68,75.75,426607.0,63.3115,63.5456,63.2947,63.3533,426607.0
2021-07-29 09:30:00,75.7,75.99,75.46,75.73,129476.0,63.3115,63.554,63.1107,63.3366,129476.0
2021-07-29 10:00:00,75.69,75.79,75.19,75.33,106017.0,63.3031,63.3867,62.8849,63.002,106017.0
2021-07-29 10:30:00,75.36,75.36,75.12,75.23,60538.0,63.0271,63.0271,62.8264,62.9184,60538.0
2021-07-29 11:00:00,75.24,75.36,75.04,75.14,123374.0,62.9267,63.0271,62.7595,62.8431,123374.0
2021-07-29 11:30:00,75.14,75.31,75.06,75.28,79898.0,62.8431,62.9853,62.7762,62.9602,79898.0
2021-07-29 12:00:00,75.27,75.48,75.27,75.38,79887.0,62.9518,63.1275,62.9518,63.0438,79887.0
2021-07-29 12:30:00,75.39,75.57,75.34,75.48,69987.0,63.0522,63.2027,63.0104,63.1275,69987.0
2021-07-29 13:00:00,75.48,75.61,75.45,75.56,60657.0,63.1275,63.2362,63.1024,63.1944,60657.0
2021-07-29 13:30:00,75.56,75.62,75.42,75.46,87737.0,63.1944,63.2446,63.0773,63.1107,87737.0
2021-07-29 14:00:00,75.47,75.57,75.39,75.47,74742.0,63.1191,63.2027,63.0522,63.1191,74742.0
2021-07-29 14:30:00,75.47,75.68,75.45,75.64,73797.0,63.1191,63.2947,63.1024,63.2613,73797.0
2021-07-29 15:00:00,75.65,75.74,75.52,75.64,82290.0,63.2696,63.3449,63.1609,63.2613,82290.0
2021-07-29 15:30:00,75.63,75.63,75.39,75.51,219579.0,63.2529,63.2529,63.0522,63.1526,219579.0
2021-07-30 09:30:00,75.5,76.19,75.16,75.82,142039.0,63.1442,63.7213,62.8598,63.4118,142039.0
2021-07-30 10:00:00,75.78,75.78,75.2,75.34,102815.0,63.3784,63.3784,62.8933,63.0104,102815.0
2021-07-30 10:30:00,75.34,75.65,75.31,75.64,172857.0,63.0104,63.2696,62.9853,63.2613,172857.0
2021-07-30 11:00:00,75.66,75.72,75.54,75.69,97337.0,63.278,63.3282,63.1777,63.3031,97337.0
2021-07-30 11:30:00,75.68,75.7,75.39,75.42,74505.0,63.2947,63.3115,63.0522,63.0773,74505.0
2021-07-30 12:00:00,75.42,75.45,75.3,75.42,65541.0,63.0773,63.1024,62.9769,63.0773,65541.0
2021-07-30 12:30:00,75.42,75.48,75.36,75.42,47567.0,63.0773,63.1275,63.0271,63.0773,47567.0
2021-07-30 13:00:00,75.42,75.45,75.2,75.23,51994.0,63.0773,63.1024,62.8933,62.9184,51994.0
2021-07-30 13:30:00,75.24,75.3,75.16,75.17,55229.0,62.9267,62.9769,62.8598,62.8682,55229.0
2021-07-30 14:00:00,75.16,75.18,74.88,74.91,71919.0,62.8598,62.8766,62.6257,62.6508,71919.0
2021-07-30 14:30:00,74.91,75.02,74.74,74.83,111466.0,62.6508,62.7427,62.5086,62.5838,111466.0
2021-07-30 15:00:00,74.83,75.12,74.81,74.98,122689.0,62.5838,62.8264,62.5671,62.7093,122689.0
2021-07-30 15:30:00,74.99,75.02,74.68,74.87,469860.0,62.7177,62.7427,62.4584,62.6173,469860.0
2021-08-02 09:30:00,75.0,75.31,74.83,74.95,204474.0,62.726,62.9853,62.5838,62.6842,204474.0
2021-08-02 10:00:00,74.93,75.5,74.85,75.49,146793.0,62.6675,63.1442,62.6006,63.1358,146793.0
2021-08-02 10:30:00,75.5,75.51,75.17,75.28,94473.0,63.1442,63.1526,62.8682,62.9602,94473.0
2021-08-02 11:00:00,75.28,75.59,75.27,75.55,156437.0,62.9602,63.2195,62.9518,63.186,156437.0
2021-08-02 11:30:00,75.55,75.66,75.49,75.64,169422.0,63.186,63.278,63.1358,63.2613,169422.0
2021-08-02 12:00:00,75.64,75.73,75.33,75.36,91785.0,63.2613,63.3366,63.002,63.0271,91785.0
2021-08-02 12:30:00,75.32,75.44,75.25,75.27,59549.0,62.9937,63.094,62.9351,62.9518,59549.0
2021-08-02 13:00:00,75.26,75.31,75.14,75.2,55907.0,62.9435,62.9853,62.8431,62.8933,55907.0
2021-08-02 13:30:00,75.18,75.19,75.01,75.04,101444.0,62.8766,62.8849,62.7344,62.7595,101444.0
2021-08-02 14:00:00,75.05,75.14,74.97,75.07,68718.0,62.7678,62.8431,62.7009,62.7846,68718.0
2021-08-02 14:30:00,75.06,75.14,75.01,75.12,88055.0,62.7762,62.8431,62.7344,62.8264,88055.0
2021-08-02 15:00:00,75.11,75.23,75.01,75.22,102043.0,62.818,62.9184,62.7344,62.91,102043.0
2021-08-02 15:30:00,75.21,75.41,75.11,75.35,362868.0,62.9017,63.0689,62.818,63.0187,362868.0
2021-08-03 09:30:00,75.53,76.2,75.13,76.15,250566.0,63.1693,63.7296,62.8347,63.6878,250566.0
2021-08-03 10:00:00,76.17,76.37,76.04,76.05,281709.0,63.7045,63.8718,63.5958,63.6042,281709.0
2021-08-03 10:30:00,76.06,76.25,75.93,76.08,116641.0,63.6126,63.7715,63.5038,63.6293,116641.0
2021-08-03 11:00:00,76.06,76.1,75.87,75.98,96932.0,63.6126,63.646,63.4536,63.5456,96932.0
2021-08-03 11:30:00,75.96,76.1,75.72,75.78,82605.0,63.5289,63.646,63.3282,63.3784,82605.0
2021-08-03 12:00:00,75.76,75.78,75.42,75.44,52784.0,63.3616,63.3784,63.0773,63.094,52784.0
2021-08-03 12:30:00,75.45,75.55,75.27,75.28,73862.0,63.1024,63.186,62.9518,62.9602,73862.0
2021-08-03 13:00:00,75.28,75.56,75.23,75.41,55322.0,62.9602,63.1944,62.9184,63.0689,55322.0
2021-08-03 13:30:00,75.41,75.43,75.22,75.28,72864.0,63.0689,63.0857,62.91,62.9602,72864.0
2021-08-03 14:00:00,75.28,75.43,75.25,75.28,70989.0,62.9602,63.0857,62.9351,62.9602,70989.0
2021-08-03 14:30:00,75.28,75.39,75.27,75.35,62417.0,62.9602,63.0522,62.9518,63.0187,62417.0
2021-08-03 15:00:00,75.36,75.53,75.25,75.26,101393.0,63.0271,63.1693,62.9351,62.9435,101393.0
2021-08-03 15:30:00,75.28,75.53,75.24,75.52,291039.0,62.9602,63.1693,62.9267,63.1609,291039.0
2021-08-04 09:30:00,75.0,75.2,74.77,74.89,264566.0,62.726,62.8933,62.5337,62.634,264566.0
2021-08-04 10:00:00,74.91,75.2,74.77,74.83,101081.0,62.6508,62.8933,62.5337,62.5838,101081.0
2021-08-04 10:30:00,74.82,75.08,74.67,74.69,201893.0,62.5755,62.7929,62.45,62.4668,201893.0
2021-08-04 11:00:00,74.7,74.74,74.44,74.57,109185.0,62.4751,62.5086,62.2577,62.3664,109185.0
2021-08-04 11:30:00,74.56,74.73,74.5,74.67,95217.0,62.358,62.5002,62.3078,62.45,95217.0
2021-08-04 12:00:00,74.68,74.71,74.44,74.47,69943.0,62.4584,62.4835,62.2577,62.2828,69943.0
2021-08-04 12:30:00,74.46,74.64,74.44,74.58,71472.0,62.2744,62.4249,62.2577,62.3748,71472.0
2021-08-04 13:00:00,74.58,74.68,74.52,74.66,90870.0,62.3748,62.4584,62.3246,62.4417,90870.0
2021-08-04 13:30:00,74.67,74.86,74.64,74.77,56213.0,62.45,62.6089,62.4249,62.5337,56213.0
2021-08-04 14:00:00,74.77,75.06,74.74,75.05,71060.0,62.5337,62.7762,62.5086,62.7678,71060.0
2021-08-04 14:30:00,75.04,75.34,75.02,75.33,109538.0,62.7595,63.0104,62.7427,63.002,109538.0
2021-08-04 15:00:00,75.34,75.45,75.27,75.39,149801.0,63.0104,63.1024,62.9518,63.0522,149801.0
2021-08-04 15:30:00,75.39,75.52,75.3,75.48,363068.0,63.0522,63.1609,62.9769,63.1275,363068.0
2021-08-05 09:30:00,75.65,75.67,75.2,75.3,172761.0,63.2696,63.2864,62.8933,62.9769,172761.0
2021-08-05 10:00:00,75.28,75.82,75.22,75.51,123122.0,62.9602,63.4118,62.91,63.1526,123122.0
2021-08-05 10:30:00,75.52,75.65,75.36,75.39,89429.0,63.1609,63.2696,63.0271,63.0522,89429.0
2021-08-05 11:00:00,75.4,75.41,75.19,75.26,91346.0,63.0606,63.0689,62.8849,62.9435,91346.0
2021-08-05 11:30:00,75.25,75.52,75.13,75.5,67764.0,62.9351,63.1609,62.8347,63.1442,67764.0
2021-08-05 12:00:00,75.5,75.56,75.25,75.42,71371.0,63.1442,63.1944,62.9351,63.0773,71371.0
2021-08-05 12:30:00,75.43,75.53,75.4,75.5,54963.0,63.0857,63.1693,63.0606,63.1442,54963.0
2021-08-05 13:00:00,75.48,75.57,75.36,75.56,68705.0,63.1275,63.2027,63.0271,63.1944,68705.0
2021-08-05 13:30:00,75.55,75.63,75.45,75.61,77993.0,63.186,63.2529,63.1024,63.2362,77993.0
2021-08-05 14:00:00,75.61,75.7,75.57,75.66,106100.0,63.2362,63.3115,63.2027,63.278,106100.0
2021-08-05 14:30:00,75.66,75.69,75.46,75.53,84797.0,63.278,63.3031,63.1107,63.1693,84797.0
2021-08-05 15:00:00,75.52,75.82,75.52,75.82,106198.0,63.1609,63.4118,63.1609,63.4118,106198.0
2021-08-05 15:30:00,75.82,76.14,75.8,76.07,449442.0,63.4118,63.6795,63.3951,63.6209,449442.0
2021-08-06 09:30:00,76.0,76.19,75.61,75.9,283893.0,63.5624,63.7213,63.2362,63.4787,283893.0
2021-08-06 10:00:00,75.9,76.3,75.89,76.06,114288.0,63.4787,63.8133,63.4704,63.6126,114288.0
2021-08-06 10:30:00,76.08,76.17,75.98,76.07,90925.0,63.6293,63.7045,63.5456,63.6209,90925.0
2021-08-06 11:00:00,76.08,76.27,75.99,76.07,87941.0,63.6293,63.7882,63.554,63.6209,87941.0
2021-08-06 11:30:00,76.09,76.19,76.05,76.09,79423.0,63.6376,63.7213,63.6042,63.6376,79423.0
2021-08-06 12:00:00,76.09,76.21,76.05,76.18,54079.0,63.6376,63.738,63.6042,63.7129,54079.0
2021-08-06 12:30:00,76.17,76.22,76.09,76.18,61607.0,63.7045,63.7464,63.6376,63.7129,61607.0
2021-08-06 13:00:00,76.17,76.25,76.05,76.24,76094.0,63.7045,63.7715,63.6042,63.7631,76094.0
2021-08-06 13:30:00,76.24,76.3,76.15,76.17,49797.0,63.7631,63.8133,63.6878,63.7045,49797.0
2021-08-06 14:00:00,76.18,76.3,76.17,76.3,88953.0,63.7129,63.8133,63.7045,63.8133,88953.0
2021-08-06 14:30:00,76.29,76.38,76.2,76.34,102347.0,63.8049,63.8802,63.7296,63.8467,102347.0
2021-08-06 15:00:00,76.33,76.34,76.14,76.2,123470.0,63.8384,63.8467,63.6795,63.7296,123470.0
2021-08-06 15:30:00,76.2,76.24,76.0,76.0,434606.0,63.7296,63.7631,63.5624,63.5624,434606.0
2021-08-09 09:30:00,75.99,76.2,75.75,75.76,157113.0,63.554,63.7296,63.3533,63.3616,157113.0
2021-08-09 10:00:00,75.77,75.83,75.6,75.74,77624.0,63.37,63.4202,63.2278,63.3449,77624.0
2021-08-09 10:30:00,75.72,75.77,75.36,75.39,194446.0,63.3282,63.37,63.0271,63.0522,194446.0
2021-08-09 11:00:00,75.39,75.56,75.37,75.42,117556.0,63.0522,63.1944,63.0355,63.0773,117556.0
2021-08-09 11:30:00,75.41,75.53,75.39,75.42,118627.0,63.0689,63.1693,63.0522,63.0773,118627.0
2021-08-09 12:00:00,75.41,75.53,75.33,75.49,95675.0,63.0689,63.1693,63.002,63.1358,95675.0
2021-08-09 12:30:00,75.49,75.59,75.46,75.59,52801.0,63.1358,63.2195,63.1107,63.2195,52801.0
2021-08-09 13:00:00,75.59,75.82,75.59,75.8,61747.0,63.2195,63.4118,63.2195,63.3951,61747.0
2021-08-09 13:30:00,75.81,75.88,75.69,75.86,98714.0,63.4035,63.462,63.3031,63.4453,98714.0
2021-08-09 14:00:00,75.86,75.95,75.77,75.91,121422.0,63.4453,63.5206,63.37,63.4871,121422.0
2021-08-09 14:30:00,75.91,75.91,75.63,75.63,76773.0,63.4871,63.4871,63.2529,63.2529,76773.0
2021-08-09 15:00:00,75.64,75.72,75.59,75.71,118383.0,63.2613,63.3282,63.2195,63.3198,118383.0
2021-08-09 15:30:00,75.7,76.06,75.69,76.0,373511.0,63.3115,63.6126,63.3031,63.5624,373511.0
2021-08-10 09:30:00,76.05,76.2,75.75,75.79,140751.0,63.6042,63.7296,63.3533,63.3867,140751.0
2021-08-10 10:00:00,75.79,75.88,75.71,75.88,109291.0,63.3867,63.462,63.3198,63.462,109291.0
2021-08-10 10:30:00,75.87,76.15,75.77,75.94,148571.0,63.4536,63.6878,63.37,63.5122,148571.0
2021-08-10 11:00:00,75.92,76.2,75.91,76.18,257695.0,63.4955,63.7296,63.4871,63.7129,257695.0
2021-08-10 11:30:00,76.18,76.42,76.05,76.42,169794.0,63.7129,63.9136,63.6042,63.9136,169794.0
2021-08-10 12:00:00,76.42,76.45,76.2,76.31,145371.0,63.9136,63.9387,63.7296,63.8216,145371.0
2021-08-10 12:30:00,76.31,76.35,76.19,76.34,137075.0,63.8216,63.8551,63.7213,63.8467,137075.0
2021-08-10 13:00:00,76.34,76.35,76.07,76.31,263833.0,63.8467,63.8551,63.6209,63.8216,263833.0
2021-08-10 13:30:00,76.3,76.77,76.29,76.7,463745.0,63.8133,64.2064,63.8049,64.1478,463745.0
2021-08-10 14:00:00,76.71,76.88,76.67,76.71,214222.0,64.1562,64.2984,64.1227,64.1562,214222.0
2021-08-10 14:30:00,76.71,76.79,76.63,76.67,189457.0,64.1562,64.2231,64.0893,64.1227,189457.0
2021-08-10 15:00:00,76.66,76.66,76.34,76.45,165699.0,64.1144,64.1144,63.8467,63.9387,165699.0
2021-08-10 15:30:00,76.45,76.52,76.34,76.43,493615.0,63.9387,63.9973,63.8467,63.922,493615.0
2021-08-11 09:30:00,76.24,76.54,76.14,76.36,164310.0,63.7631,64.014,63.6795,63.8635,164310.0
2021-08-11 10:00:00,76.38,76.67,76.27,76.66,110822.0,63.8802,64.1227,63.7882,64.1144,110822.0
2021-08-11 10:30:00,76.67,76.86,76.58,76.84,194891.0,64.1227,64.2816,64.0475,64.2649,194891.0
2021-08-11 11:00:00,76.84,77.11,76.67,76.67,144204.0,64.2649,64.4907,64.1227,64.1227,144204.0
2021-08-11 11:30:00,76.67,76.97,76.67,76.84,83159.0,64.1227,64.3736,64.1227,64.2649,83159.0
2021-08-11 12:00:00,76.83,76.84,76.57,76.65,83365.0,64.2565,64.2649,64.0391,64.106,83365.0
2021-08-11 12:30:00,76.65,76.75,76.59,76.69,144310.0,64.106,64.1896,64.0558,64.1394,144310.0
2021-08-11 13:00:00,76.68,76.76,76.61,76.64,97457.0,64.1311,64.198,64.0725,64.0976,97457.0
2021-08-11 13:30:00,76.65,76.97,76.61,76.88,107155.0,64.106,64.3736,64.0725,64.2984,107155.0
2021-08-11 14:00:00,76.88,76.92,76.72,76.82,175661.0,64.2984,64.3318,64.1645,64.2482,175661.0
2021-08-11 14:30:00,76.83,76.9,76.77,76.83,248975.0,64.2565,64.3151,64.2064,64.2565,248975.0
2021-08-11 15:00:00,76.83,76.91,76.74,76.85,242286.0,64.2565,64.3234,64.1813,64.2733,242286.0
2021-08-11 15:30:00,76.85,76.94,76.74,76.92,568752.0,64.2733,64.3485,64.1813,64.3318,568752.0
2021-08-12 09:30:00,76.82,77.24,76.76,77.21,104275.0,64.2482,64.5994,64.198,64.5743,104275.0
2021-08-12 10:00:00,77.23,77.42,77.13,77.17,106684.0,64.5911,64.75,64.5074,64.5409,106684.0
2021-08-12 10:30:00,77.13,77.24,77.03,77.14,101212.0,64.5074,64.5994,64.4238,64.5158,101212.0
2021-08-12 11:00:00,77.16,77.2,76.99,77.02,65818.0,64.5325,64.566,64.3904,64.4154,65818.0
2021-08-12 11:30:00,77.02,77.16,76.99,77.07,148212.0,64.4154,64.5325,64.3904,64.4573,148212.0
2021-08-12 12:00:00,77.07,77.19,77.06,77.18,57248.0,64.4573,64.5576,64.4489,64.5493,57248.0
2021-08-12 12:30:00,77.19,77.25,77.14,77.16,44144.0,64.5576,64.6078,64.5158,64.5325,44144.0
2021-08-12 13:00:00,77.17,77.32,77.11,77.24,52557.0,64.5409,64.6663,64.4907,64.5994,52557.0
2021-08-12 13:30:00,77.23,77.24,77.06,77.11,46857.0,64.5911,64.5994,64.4489,64.4907,46857.0
2021-08-12 14:00:00,77.09,77.18,76.99,77.06,60959.0,64.474,64.5493,64.3904,64.4489,60959.0
2021-08-12 14:30:00,77.06,77.22,77.06,77.17,99300.0,64.4489,64.5827,64.4489,64.5409,99300.0
2021-08-12 15:00:00,77.18,77.47,77.12,77.47,183768.0,64.5493,64.7918,64.4991,64.7918,183768.0
2021-08-12 15:30:00,77.47,77.51,77.3,77.36,760546.0,64.7918,64.8253,64.6496,64.6998,760546.0
2021-08-13 09:30:00,77.47,77.72,77.1,77.64,195419.0,64.7918,65.0009,64.4824,64.934,195419.0
2021-08-13 10:00:00,77.64,77.82,77.59,77.74,92010.0,64.934,65.0845,64.8922,65.0176,92010.0
2021-08-13 10:30:00,77.73,77.76,77.52,77.66,50084.0,65.0093,65.0343,64.8336,64.9507,50084.0
2021-08-13 11:00:00,77.66,77.72,77.55,77.72,69593.0,64.9507,65.0009,64.8587,65.0009,69593.0
2021-08-13 11:30:00,77.71,77.75,77.61,77.71,62709.0,64.9925,65.026,64.9089,64.9925,62709.0
2021-08-13 12:00:00,77.69,77.69,77.59,77.61,48266.0,64.9758,64.9758,64.8922,64.9089,48266.0
2021-08-13 12:30:00,77.63,77.67,77.56,77.6,49550.0,64.9256,64.9591,64.8671,64.9005,49550.0
2021-08-13 13:00:00,77.59,77.79,77.56,77.79,46405.0,64.8922,65.0594,64.8671,65.0594,46405.0
2021-08-13 13:30:00,77.78,77.83,77.62,77.63,60499.0,65.0511,65.0929,64.9173,64.9256,60499.0
2021-08-13 14:00:00,77.63,77.78,77.59,77.69,67879.0,64.9256,65.0511,64.8922,64.9758,67879.0
2021-08-13 14:30:00,77.7,77.84,77.62,77.84,71969.0,64.9842,65.1012,64.9173,65.1012,71969.0
2021-08-13 15:00:00,77.84,77.95,77.7,77.74,105126.0,65.1012,65.1932,64.9842,65.0176,105126.0
2021-08-13 15:30:00,77.74,77.8,77.61,77.72,463087.0,65.0176,65.0678,64.9089,65.0009,463087.0
2021-08-16 09:30:00,77.93,78.29,77.7,78.28,237856.0,65.1765,65.4776,64.9842,65.4692,237856.0
2021-08-16 10:00:00,78.29,78.79,78.28,78.55,196492.0,65.4776,65.8958,65.4692,65.6951,196492.0
2021-08-16 10:30:00,78.56,78.79,78.37,78.66,161388.0,65.7034,65.8958,65.5445,65.7871,161388.0
2021-08-16 11:00:00,78.66,78.84,78.55,78.59,140155.0,65.7871,65.9376,65.6951,65.7285,140155.0
2021-08-16 11:30:00,78.58,78.58,78.24,78.31,79659.0,65.7201,65.7201,65.4358,65.4943,79659.0
2021-08-16 12:00:00,78.33,78.47,78.3,78.46,67007.0,65.5111,65.6281,65.486,65.6198,67007.0
2021-08-16 12:30:00,78.48,78.53,78.37,78.49,122629.0,65.6365,65.6783,65.5445,65.6449,122629.0
2021-08-16 13:00:00,78.5,78.53,78.4,78.44,93868.0,65.6532,65.6783,65.5696,65.6031,93868.0
2021-08-16 13:30:00,78.45,78.53,78.38,78.53,254233.0,65.6114,65.6783,65.5529,65.6783,254233.0
2021-08-16 14:00:00,78.53,78.58,78.32,78.42,137471.0,65.6783,65.7201,65.5027,65.5863,137471.0
2021-08-16 14:30:00,78.43,78.43,78.22,78.28,75931.0,65.5947,65.5947,65.4191,65.4692,75931.0
2021-08-16 15:00:00,78.28,78.35,78.18,78.24,88262.0,65.4692,65.5278,65.3856,65.4358,88262.0
2021-08-16 15:30:00,78.24,78.49,78.2,78.46,279866.0,65.4358,65.6449,65.4023,65.6198,279866.0
2021-08-17 09:30:00,78.46,78.79,77.84,78.68,146289.0,65.6198,65.8958,65.1012,65.8038,146289.0
2021-08-17 10:00:00,78.68,78.81,78.45,78.55,113547.0,65.8038,65.9125,65.6114,65.6951,113547.0
2021-08-17 10:30:00,78.54,78.68,78.34,78.6,139356.0,65.6867,65.8038,65.5194,65.7369,139356.0
2021-08-17 11:00:00,78.59,78.78,78.58,78.73,81942.0,65.7285,65.8874,65.7201,65.8456,81942.0
2021-08-17 11:30:00,78.73,78.76,78.41,78.44,66088.0,65.8456,65.8707,65.578,65.6031,66088.0
2021-08-17 12:00:00,78.44,78.51,78.33,78.33,60726.0,65.6031,65.6616,65.5111,65.5111,60726.0
2021-08-17 12:30:00,78.33,78.34,78.16,78.22,81386.0,65.5111,65.5194,65.3689,65.4191,81386.0
2021-08-17 13:00:00,78.21,78.25,77.96,78.02,62823.0,65.4107,65.4442,65.2016,65.2518,62823.0
2021-08-17 13:30:00,78.02,78.13,78.01,78.04,76586.0,65.2518,65.3438,65.2434,65.2685,76586.0
2021-08-17 14:00:00,78.04,78.16,78.04,78.09,66045.0,65.2685,65.3689,65.2685,65.3103,66045.0
2021-08-17 14:30:00,78.09,78.17,77.89,78.1,74709.0,65.3103,65.3772,65.1431,65.3187,74709.0
2021-08-17 15:00:00,78.1,78.24,78.1,78.24,97659.0,65.3187,65.4358,65.3187,65.4358,97659.0
2021-08-17 15:30:00,78.24,78.69,78.23,78.62,401781.0,65.4358,65.8121,65.4274,65.7536,401781.0
2021-08-18 09:30:00,78.62,78.73,78.18,78.2,148003.0,65.7536,65.8456,65.3856,65.4023,148003.0
2021-08-18 10:00:00,78.21,78.35,78.09,78.24,92397.0,65.4107,65.5278,65.3103,65.4358,92397.0
2021-08-18 10:30:00,78.26,78.27,77.92,77.97,201311.0,65.4525,65.4609,65.1682,65.21,201311.0
2021-08-18 11:00:00,77.98,78.0,77.68,77.87,156243.0,65.2183,65.2351,64.9674,65.1263,156243.0
2021-08-18 11:30:00,77.87,77.95,77.76,77.8,105333.0,65.1263,65.1932,65.0343,65.0678,105333.0
2021-08-18 12:00:00,77.8,77.93,77.77,77.79,56232.0,65.0678,65.1765,65.0427,65.0594,56232.0
2021-08-18 12:30:00,77.77,77.89,77.69,77.89,73340.0,65.0427,65.1431,64.9758,65.1431,73340.0
2021-08-18 13:00:00,77.88,77.94,77.81,77.87,45350.0,65.1347,65.1849,65.0762,65.1263,45350.0
2021-08-18 13:30:00,77.87,77.98,77.82,77.94,73314.0,65.1263,65.2183,65.0845,65.1849,73314.0
2021-08-18 14:00:00,77.95,78.07,77.79,77.91,130791.0,65.1932,65.2936,65.0594,65.1598,130791.0
2021-08-18 14:30:00,77.92,78.02,77.78,77.88,99333.0,65.1682,65.2518,65.0511,65.1347,99333.0
2021-08-18 15:00:00,77.88,77.94,77.6,77.61,102038.0,65.1347,65.1849,64.9005,64.9089,102038.0
2021-08-18 15:30:00,77.61,78.04,77.55,77.97,562663.0,64.9089,65.2685,64.8587,65.21,562663.0
2021-08-19 09:30:00,78.25,79.19,77.88,79.12,240051.0,65.4442,66.2303,65.1347,66.1718,240051.0
2021-08-19 10:00:00,79.13,79.18,78.71,78.82,227266.0,66.1801,66.222,65.8289,65.9209,227266.0
2021-08-19 10:30:00,78.82,78.94,78.54,78.83,162961.0,65.9209,66.0212,65.6867,65.9292,162961.0
2021-08-19 11:00:00,78.83,78.91,78.61,78.88,134645.0,65.9292,65.9961,65.7452,65.971,134645.0
2021-08-19 11:30:00,78.91,79.0,78.75,78.89,121390.0,65.9961,66.0714,65.8623,65.9794,121390.0
2021-08-19 12:00:00,78.89,79.0,78.84,78.95,133435.0,65.9794,66.0714,65.9376,66.0296,133435.0
2021-08-19 12:30:00,78.94,78.97,78.84,78.89,102821.0,66.0212,66.0463,65.9376,65.9794,102821.0
2021-08-19 13:00:00,78.9,79.04,78.84,78.87,202240.0,65.9878,66.1049,65.9376,65.9627,202240.0
2021-08-19 13:30:00,78.88,79.02,78.75,78.79,151531.0,65.971,66.0881,65.8623,65.8958,151531.0
2021-08-19 14:00:00,78.79,78.97,78.79,78.87,121519.0,65.8958,66.0463,65.8958,65.9627,121519.0
2021-08-19 14:30:00,78.86,79.14,78.81,79.12,169096.0,65.9543,66.1885,65.9125,66.1718,169096.0
2021-08-19 15:00:00,79.11,79.31,79.11,79.21,222231.0,66.1634,66.3307,66.1634,66.247,222231.0
2021-08-19 15:30:00,79.21,79.26,78.91,79.07,628919.0,66.247,66.2889,65.9961,66.13,628919.0
2021-08-20 09:30:00,79.24,79.64,78.69,79.55,234177.0,66.2721,66.6067,65.8121,66.5314,234177.0
2021-08-20 10:00:00,79.55,79.89,79.52,79.88,199353.0,66.5314,66.8158,66.5063,66.8074,199353.0
2021-08-20 10:30:00,79.88,79.94,79.78,79.86,173503.0,66.8074,66.8576,66.7238,66.7907,173503.0
2021-08-20 11:00:00,79.84,80.03,79.83,79.87,189410.0,66.7739,66.9328,66.7656,66.799,189410.0
2021-08-20 11:30:00,79.87,80.03,79.87,80.0,186634.0,66.799,66.9328,66.799,66.9078,186634.0
2021-08-20 12:00:00,80.01,80.06,79.94,80.01,108724.0,66.9161,66.9579,66.8576,66.9161,108724.0
2021-08-20 12:30:00,80.01,80.06,79.93,80.0,118011.0,66.9161,66.9579,66.8492,66.9078,118011.0
2021-08-20 13:00:00,80.0,80.1,79.96,79.98,99330.0,66.9078,66.9914,66.8743,66.891,99330.0
2021-08-20 13:30:00,79.98,80.02,79.9,79.96,103496.0,66.891,66.9245,66.8241,66.8743,103496.0
2021-08-20 14:00:00,79.96,79.97,79.71,79.72,121022.0,66.8743,66.8827,66.6652,66.6736,121022.0
2021-08-20 14:30:00,79.7,79.87,79.7,79.81,102467.0,66.6569,66.799,66.6569,66.7489,102467.0
2021-08-20 15:00:00,79.81,80.02,79.76,80.02,170827.0,66.7489,66.9245,66.707,66.9245,170827.0
2021-08-20 15:30:00,80.02,80.07,79.85,80.05,617515.0,66.9245,66.9663,66.7823,66.9496,617515.0
2021-08-23 09:30:00,79.89,79.89,79.24,79.45,311282.0,66.8158,66.8158,66.2721,66.4478,311282.0
2021-08-23 10:00:00,79.44,79.92,79.41,79.89,533843.0,66.4394,66.8408,66.4143,66.8158,533843.0
2021-08-23 10:30:00,79.87,79.87,79.35,79.42,241194.0,66.799,66.799,66.3641,66.4227,241194.0
2021-08-23 11:00:00,79.41,79.51,79.12,79.23,134713.0,66.4143,66.4979,66.1718,66.2638,134713.0
2021-08-23 11:30:00,79.2,79.27,79.13,79.13,76531.0,66.2387,66.2972,66.1801,66.1801,76531.0
2021-08-23 12:00:00,79.1,79.11,78.93,79.03,149328.0,66.155,66.1634,66.0129,66.0965,149328.0
2021-08-23 12:30:00,79.01,79.08,78.99,79.02,74678.0,66.0798,66.1383,66.063,66.0881,74678.0
2021-08-23 13:00:00,79.03,79.08,78.9,78.94,113100.0,66.0965,66.1383,65.9878,66.0212,113100.0
2021-08-23 13:30:00,78.95,79.08,78.91,78.99,175000.0,66.0296,66.1383,65.9961,66.063,175000.0
2021-08-23 14:00:00,79.0,79.06,78.92,79.03,376865.0,66.0714,66.1216,66.0045,66.0965,376865.0
2021-08-23 14:30:00,79.03,79.29,79.0,79.29,114924.0,66.0965,66.314,66.0714,66.314,114924.0
2021-08-23 15:00:00,79.3,79.35,79.17,79.18,106921.0,66.3223,66.3641,66.2136,66.222,106921.0
2021-08-23 15:30:00,79.17,79.27,78.95,78.98,413221.0,66.2136,66.2972,66.0296,66.0547,413221.0
2021-08-24 09:30:00,78.99,79.05,78.36,78.45,583090.0,66.063,66.1132,65.5361,65.6114,583090.0
2021-08-24 10:00:00,78.47,78.83,78.41,78.66,133253.0,65.6281,65.9292,65.578,65.7871,133253.0
2021-08-24 10:30:00,78.66,78.82,78.52,78.67,101168.0,65.7871,65.9209,65.67,65.7954,101168.0
2021-08-24 11:00:00,78.7,78.74,78.53,78.64,93554.0,65.8205,65.854,65.6783,65.7703,93554.0
2021-08-24 11:30:00,78.64,78.7,78.52,78.59,91392.0,65.7703,65.8205,65.67,65.7285,91392.0
2021-08-24 12:00:00,78.6,78.69,78.53,78.66,71789.0,65.7369,65.8121,65.6783,65.7871,71789.0
2021-08-24 12:30:00,78.65,78.69,78.51,78.56,95699.0,65.7787,65.8121,65.6616,65.7034,95699.0
2021-08-24 13:00:00,78.58,78.73,78.52,78.67,76956.0,65.7201,65.8456,65.67,65.7954,76956.0
2021-08-24 13:30:00,78.67,78.73,78.62,78.68,57565.0,65.7954,65.8456,65.7536,65.8038,57565.0
2021-08-24 14:00:00,78.69,78.8,78.67,78.75,81608.0,65.8121,65.9041,65.7954,65.8623,81608.0
2021-08-24 14:30:00,78.75,78.87,78.72,78.85,58810.0,65.8623,65.9627,65.8372,65.946,58810.0
2021-08-24 15:00:00,78.84,78.89,78.61,78.7,105542.0,65.9376,65.9794,65.7452,65.8205,105542.0
2021-08-24 15:30:00,78.71,78.75,78.51,78.55,323709.0,65.8289,65.8623,65.6616,65.6951,323709.0
2021-08-25 09:30:00,78.35,78.52,78.01,78.22,207696.0,65.5278,65.67,65.2434,65.4191,207696.0
2021-08-25 10:00:00,78.24,78.57,78.2,78.44,115933.0,65.4358,65.7118,65.4023,65.6031,115933.0
2021-08-25 10:30:00,78.44,78.45,78.21,78.32,103262.0,65.6031,65.6114,65.4107,65.5027,103262.0
2021-08-25 11:00:00,78.34,78.45,78.13,78.34,101642.0,65.5194,65.6114,65.3438,65.5194,101642.0
2021-08-25 11:30:00,78.34,78.37,78.15,78.3,148845.0,65.5194,65.5445,65.3605,65.486,148845.0
2021-08-25 12:00:00,78.31,78.43,78.27,78.33,86599.0,65.4943,65.5947,65.4609,65.5111,86599.0
2021-08-25 12:30:00,78.32,78.33,78.18,78.23,241582.0,65.5027,65.5111,65.3856,65.4274,241582.0
2021-08-25 13:00:00,78.23,78.38,78.21,78.3,95609.0,65.4274,65.5529,65.4107,65.486,95609.0
2021-08-25 13:30:00,78.3,78.41,78.28,78.37,67021.0,65.486,65.578,65.4692,65.5445,67021.0
2021-08-25 14:00:00,78.37,78.66,78.37,78.6,80367.0,65.5445,65.7871,65.5445,65.7369,80367.0
2021-08-25 14:30:00,78.61,78.66,78.56,78.61,80005.0,65.7452,65.7871,65.7034,65.7452,80005.0
2021-08-25 15:00:00,78.6,78.7,78.57,78.61,78601.0,65.7369,65.8205,65.7118,65.7452,78601.0
2021-08-25 15:30:00,78.61,78.71,78.52,78.56,298757.0,65.7452,65.8289,65.67,65.7034,298757.0
2021-08-26 09:30:00,78.36,78.53,77.95,77.97,276550.0,65.5361,65.6783,65.1932,65.21,276550.0
2021-08-26 10:00:00,77.97,78.02,77.8,77.96,137431.0,65.21,65.2518,65.0678,65.2016,137431.0
2021-08-26 10:30:00,77.98,78.12,77.8,78.06,160784.0,65.2183,65.3354,65.0678,65.2852,160784.0
2021-08-26 11:00:00,78.06,78.32,78.04,78.08,70481.0,65.2852,65.5027,65.2685,65.302,70481.0
2021-08-26 11:30:00,78.08,78.2,78.04,78.15,74472.0,65.302,65.4023,65.2685,65.3605,74472.0
2021-08-26 12:00:00,78.15,78.21,78.07,78.08,53085.0,65.3605,65.4107,65.2936,65.302,53085.0
2021-08-26 12:30:00,78.08,78.26,78.06,78.26,61231.0,65.302,65.4525,65.2852,65.4525,61231.0
2021-08-26 13:00:00,78.26,78.29,78.16,78.29,90071.0,65.4525,65.4776,65.3689,65.4776,90071.0
2021-08-26 13:30:00,78.29,78.41,78.29,78.3,42806.0,65.4776,65.578,65.4776,65.486,42806.0
2021-08-26 14:00:00,78.29,78.39,78.24,78.32,66492.0,65.4776,65.5612,65.4358,65.5027,66492.0
2021-08-26 14:30:00,78.32,78.5,78.31,78.44,95992.0,65.5027,65.6532,65.4943,65.6031,95992.0
2021-08-26 15:00:00,78.44,78.59,78.36,78.36,112022.0,65.6031,65.7285,65.5361,65.5361,112022.0
2021-08-26 15:30:00,78.36,78.54,78.32,78.44,255120.0,65.5361,65.6867,65.5027,65.6031,255120.0
2021-08-27 09:30:00,78.56,78.72,78.22,78.29,175959.0,65.7034,65.8372,65.4191,65.4776,175959.0
2021-08-27 10:00:00,78.28,78.44,78.17,78.36,106467.0,65.4692,65.6031,65.3772,65.5361,106467.0
2021-08-27 10:30:00,78.35,78.43,78.17,78.22,69889.0,65.5278,65.5947,65.3772,65.4191,69889.0
2021-08-27 11:00:00,78.21,78.32,78.13,78.27,147884.0,65.4107,65.5027,65.3438,65.4609,147884.0
2021-08-27 11:30:00,78.28,78.32,78.18,78.19,56203.0,65.4692,65.5027,65.3856,65.394,56203.0
2021-08-27 12:00:00,78.19,78.35,78.17,78.34,76711.0,65.394,65.5278,65.3772,65.5194,76711.0
2021-08-27 12:30:00,78.34,78.4,78.26,78.33,166016.0,65.5194,65.5696,65.4525,65.5111,166016.0
2021-08-27 13:00:00,78.33,78.34,78.26,78.3,127162.0,65.5111,65.5194,65.4525,65.486,127162.0
2021-08-27 13:30:00,78.29,78.33,78.04,78.05,172270.0,65.4776,65.5111,65.2685,65.2769,172270.0
2021-08-27 14:00:00,78.06,78.16,78.02,78.09,87125.0,65.2852,65.3689,65.2518,65.3103,87125.0
2021-08-27 14:30:00,78.09,78.15,78.02,78.08,109926.0,65.3103,65.3605,65.2518,65.302,109926.0
2021-08-27 15:00:00,78.08,78.27,78.08,78.22,99770.0,65.302,65.4609,65.302,65.4191,99770.0
2021-08-27 15:30:00,78.21,78.38,78.16,78.19,281418.0,65.4107,65.5529,65.3689,65.394,281418.0
2021-08-30 09:30:00,78.19,78.33,77.89,78.23,212451.0,65.394,65.5111,65.1431,65.4274,212451.0
2021-08-30 10:00:00,78.24,78.54,78.23,78.37,113723.0,65.4358,65.6867,65.4274,65.5445,113723.0
2021-08-30 10:30:00,78.36,78.53,78.32,78.41,88014.0,65.5361,65.6783,65.5027,65.578,88014.0
2021-08-30 11:00:00,78.4,78.6,78.36,78.56,62823.0,65.5696,65.7369,65.5361,65.7034,62823.0
2021-08-30 11:30:00,78.56,78.61,78.32,78.32,51627.0,65.7034,65.7452,65.5027,65.5027,51627.0
2021-08-30 12:00:00,78.32,78.41,78.28,78.36,59829.0,65.5027,65.578,65.4692,65.5361,59829.0
2021-08-30 12:30:00,78.34,78.42,78.33,78.4,49263.0,65.5194,65.5863,65.5111,65.5696,49263.0
2021-08-30 13:00:00,78.4,78.45,78.33,78.39,51178.0,65.5696,65.6114,65.5111,65.5612,51178.0
2021-08-30 13:30:00,78.37,78.45,78.34,78.4,59253.0,65.5445,65.6114,65.5194,65.5696,59253.0
2021-08-30 14:00:00,78.39,78.45,78.34,78.36,102672.0,65.5612,65.6114,65.5194,65.5361,102672.0
2021-08-30 14:30:00,78.37,78.4,78.27,78.32,75377.0,65.5445,65.5696,65.4609,65.5027,75377.0
2021-08-30 15:00:00,78.32,78.46,78.3,78.38,65756.0,65.5027,65.6198,65.486,65.5529,65756.0
2021-08-30 15:30:00,78.38,78.46,78.19,78.3,387480.0,65.5529,65.6198,65.394,65.486,387480.0
2021-08-31 09:30:00,77.88,78.33,77.66,78.23,473687.0,65.1347,65.5111,64.9507,65.4274,473687.0
2021-08-31 10:00:00,78.23,78.48,78.15,78.32,226250.0,65.4274,65.6365,65.3605,65.5027,226250.0
2021-08-31 10:30:00,78.32,78.45,78.3,78.44,179837.0,65.5027,65.6114,65.486,65.6031,179837.0
2021-08-31 11:00:00,78.44,78.48,78.21,78.26,117589.0,65.6031,65.6365,65.4107,65.4525,117589.0
2021-08-31 11:30:00,78.26,78.39,78.08,78.09,139980.0,65.4525,65.5612,65.302,65.3103,139980.0
2021-08-31 12:00:00,78.09,78.13,77.92,77.92,156129.0,65.3103,65.3438,65.1682,65.1682,156129.0
2021-08-31 12:30:00,77.92,77.93,77.78,77.79,91279.0,65.1682,65.1765,65.0511,65.0594,91279.0
2021-08-31 13:00:00,77.78,77.84,77.71,77.72,90344.0,65.0511,65.1012,64.9925,65.0009,90344.0
2021-08-31 13:30:00,77.72,77.73,77.45,77.5,207098.0,65.0009,65.0093,64.7751,64.8169,207098.0
2021-08-31 14:00:00,77.48,77.62,77.43,77.6,213867.0,64.8002,64.9173,64.7583,64.9005,213867.0
2021-08-31 14:30:00,77.6,77.67,77.44,77.62,118581.0,64.9005,64.9591,64.7667,64.9173,118581.0
2021-08-31 15:00:00,77.64,77.75,77.63,77.7,204443.0,64.934,65.026,64.9256,64.9842,204443.0
2021-08-31 15:30:00,77.7,77.92,77.68,77.82,542521.0,64.9842,65.1682,64.9674,65.0845,542521.0
2021-09-01 09:30:00,77.91,78.25,77.82,78.24,172338.0,65.1598,65.4442,65.0845,65.4358,172338.0
2021-09-01 10:00:00,78.23,78.88,78.22,78.81,243924.0,65.4274,65.971,65.4191,65.9125,243924.0
2021-09-01 10:30:00,78.8,79.04,78.78,78.96,343741.0,65.9041,66.1049,65.8874,66.038,343741.0
2021-09-01 11:00:00,78.97,79.01,78.49,78.78,217729.0,66.0463,66.0798,65.6449,65.8874,217729.0
2021-09-01 11:30:00,78.76,78.86,78.71,78.79,97609.0,65.8707,65.9543,65.8289,65.8958,97609.0
2021-09-01 12:00:00,78.8,78.87,78.75,78.83,58588.0,65.9041,65.9627,65.8623,65.9292,58588.0
2021-09-01 12:30:00,78.84,78.92,78.72,78.9,66946.0,65.9376,66.0045,65.8372,65.9878,66946.0
2021-09-01 13:00:00,78.89,79.01,78.88,78.98,104386.0,65.9794,66.0798,65.971,66.0547,104386.0
2021-09-01 13:30:00,78.98,79.06,78.9,79.03,78904.0,66.0547,66.1216,65.9878,66.0965,78904.0
2021-09-01 14:00:00,79.0,79.09,78.97,79.02,74198.0,66.0714,66.1467,66.0463,66.0881,74198.0
2021-09-01 14:30:00,79.0,79.1,78.96,79.03,95935.0,66.0714,66.155,66.038,66.0965,95935.0
2021-09-01 15:00:00,79.02,79.03,78.83,79.01,172585.0,66.0881,66.0965,65.9292,66.0798,172585.0
2021-09-01 15:30:00,79.01,79.02,78.84,78.98,378479.0,66.0798,66.0881,65.9376,66.0547,378479.0
2021-09-02 09:30:00,78.48,79.01,78.48,78.62,222718.0,66.1607,66.6075,66.1607,66.2787,222718.0
2021-09-02 10:00:00,78.64,78.89,78.48,78.86,109109.0,66.2956,66.5063,66.1607,66.481,109109.0
2021-09-02 10:30:00,78.88,78.88,78.56,78.68,83516.0,66.4979,66.4979,66.2281,66.3293,83516.0
2021-09-02 11:00:00,78.67,78.68,78.53,78.54,79543.0,66.3208,66.3293,66.2028,66.2113,79543.0
2021-09-02 11:30:00,78.53,78.65,78.52,78.56,93794.0,66.2028,66.304,66.1944,66.2281,93794.0
2021-09-02 12:00:00,78.56,78.79,78.55,78.7,42652.0,66.2281,66.422,66.2197,66.3461,42652.0
2021-09-02 12:30:00,78.69,78.75,78.64,78.67,53936.0,66.3377,66.3883,66.2956,66.3208,53936.0
2021-09-02 13:00:00,78.67,78.79,78.67,78.76,59305.0,66.3208,66.422,66.3208,66.3967,59305.0
2021-09-02 13:30:00,78.77,78.77,78.56,78.56,66042.0,66.4051,66.4051,66.2281,66.2281,66042.0
2021-09-02 14:00:00,78.56,78.69,78.55,78.62,61410.0,66.2281,66.3377,66.2197,66.2787,61410.0
2021-09-02 14:30:00,78.61,78.64,78.56,78.63,54482.0,66.2703,66.2956,66.2281,66.2871,54482.0
2021-09-02 15:00:00,78.64,78.64,78.5,78.55,71623.0,66.2956,66.2956,66.1775,66.2197,71623.0
2021-09-02 15:30:00,78.56,78.89,78.55,78.89,265266.0,66.2281,66.5063,66.2197,66.5063,265266.0
2021-09-03 09:30:00,78.9,79.65,78.17,78.36,184495.0,66.5147,67.147,65.8993,66.0595,184495.0
2021-09-03 10:00:00,78.4,78.69,78.37,78.53,62016.0,66.0932,66.3377,66.0679,66.2028,62016.0
2021-09-03 10:30:00,78.54,78.89,78.46,78.72,67139.0,66.2113,66.5063,66.1438,66.363,67139.0
2021-09-03 11:00:00,78.73,78.98,78.69,78.94,62847.0,66.3714,66.5822,66.3377,66.5485,62847.0
2021-09-03 11:30:00,78.92,78.97,78.78,78.95,51871.0,66.5316,66.5738,66.4136,66.5569,51871.0
2021-09-03 12:00:00,78.95,79.04,78.89,78.89,43525.0,66.5569,66.6328,66.5063,66.5063,43525.0
2021-09-03 12:30:00,78.9,78.92,78.79,78.81,45790.0,66.5147,66.5316,66.422,66.4389,45790.0
2021-09-03 13:00:00,78.81,78.89,78.81,78.86,37950.0,66.4389,66.5063,66.4389,66.481,37950.0
2021-09-03 13:30:00,78.87,78.96,78.83,78.87,38851.0,66.4895,66.5653,66.4557,66.4895,38851.0
2021-09-03 14:00:00,78.88,78.95,78.81,78.93,67586.0,66.4979,66.5569,66.4389,66.54,67586.0
2021-09-03 14:30:00,78.94,78.95,78.86,78.89,86372.0,66.5485,66.5569,66.481,66.5063,86372.0
2021-09-03 15:00:00,78.89,78.93,78.8,78.88,90394.0,66.5063,66.54,66.4304,66.4979,90394.0
2021-09-03 15:30:00,78.88,78.89,78.34,78.38,399900.0,66.4979,66.5063,66.0426,66.0764,399900.0
2021-09-07 09:30:00,78.1,78.13,77.18,77.27,253744.0,65.8403,65.8656,65.0647,65.1406,253744.0
2021-09-07 10:00:00,77.26,77.35,76.92,77.01,266963.0,65.1322,65.2081,64.8456,64.9214,266963.0
2021-09-07 10:30:00,77.0,77.13,76.84,76.94,122542.0,64.913,65.0226,64.7781,64.8624,122542.0
2021-09-07 11:00:00,76.94,77.14,76.57,76.64,93034.0,64.8624,65.031,64.5505,64.6095,93034.0
2021-09-07 11:30:00,76.64,76.88,76.64,76.79,92031.0,64.6095,64.8118,64.6095,64.736,92031.0
2021-09-07 12:00:00,76.8,77.01,76.79,77.0,78994.0,64.7444,64.9214,64.736,64.913,78994.0
2021-09-07 12:30:00,77.01,77.08,76.93,77.01,63553.0,64.9214,64.9804,64.854,64.9214,63553.0
2021-09-07 13:00:00,77.01,77.1,76.97,77.07,52095.0,64.9214,64.9973,64.8877,64.972,52095.0
2021-09-07 13:30:00,77.07,77.18,77.01,77.13,69487.0,64.972,65.0647,64.9214,65.0226,69487.0
2021-09-07 14:00:00,77.12,77.18,77.01,77.04,64228.0,65.0142,65.0647,64.9214,64.9467,64228.0
2021-09-07 14:30:00,77.03,77.03,76.92,76.96,84659.0,64.9383,64.9383,64.8456,64.8793,84659.0
2021-09-07 15:00:00,76.95,76.98,76.67,76.68,137366.0,64.8708,64.8961,64.6348,64.6432,137366.0
2021-09-07 15:30:00,76.67,76.68,76.45,76.52,571050.0,64.6348,64.6432,64.4493,64.5083,571050.0
2021-09-08 09:30:00,76.4,77.06,76.12,76.99,204788.0,64.4072,64.9636,64.1711,64.9046,204788.0
2021-09-08 10:00:00,77.01,77.18,76.77,76.99,174017.0,64.9214,65.0647,64.7191,64.9046,174017.0
2021-09-08 10:30:00,76.99,77.65,76.93,77.62,187203.0,64.9046,65.461,64.854,65.4357,187203.0
2021-09-08 11:00:00,77.61,77.87,77.51,77.56,183706.0,65.4272,65.6464,65.3429,65.3851,183706.0
2021-09-08 11:30:00,77.55,78.03,77.55,77.99,156009.0,65.3767,65.7813,65.3767,65.7476,156009.0
2021-09-08 12:00:00,77.99,78.08,77.87,77.89,107333.0,65.7476,65.8235,65.6464,65.6633,107333.0
2021-09-08 12:30:00,77.89,78.02,77.86,77.94,98243.0,65.6633,65.7729,65.638,65.7054,98243.0
2021-09-08 13:00:00,77.94,77.98,77.84,77.92,54473.0,65.7054,65.7392,65.6211,65.6886,54473.0
2021-09-08 13:30:00,77.92,78.04,77.92,78.0,52215.0,65.6886,65.7897,65.6886,65.756,52215.0
2021-09-08 14:00:00,78.0,78.01,77.84,77.96,122334.0,65.756,65.7644,65.6211,65.7223,122334.0
2021-09-08 14:30:00,77.97,78.09,77.92,78.08,71850.0,65.7307,65.8319,65.6886,65.8235,71850.0
2021-09-08 15:00:00,78.08,78.12,77.89,77.89,133758.0,65.8235,65.8572,65.6633,65.6633,133758.0
2021-09-08 15:30:00,77.9,78.0,77.79,77.85,436498.0,65.6717,65.756,65.579,65.6296,436498.0
2021-09-09 09:30:00,77.58,77.98,77.39,77.65,169593.0,65.4019,65.7392,65.2418,65.461,169593.0
2021-09-09 10:00:00,77.67,78.06,77.48,77.77,208573.0,65.4778,65.8066,65.3176,65.5621,208573.0
2021-09-09 10:30:00,77.78,78.16,77.78,78.08,257944.0,65.5706,65.8909,65.5706,65.8235,257944.0
2021-09-09 11:00:00,78.08,78.28,77.96,78.22,352826.0,65.8235,65.9921,65.7223,65.9415,352826.0
2021-09-09 11:30:00,78.23,78.61,78.19,78.52,180851.0,65.9499,66.2703,65.9162,66.1944,180851.0
2021-09-09 12:00:00,78.51,78.56,78.42,78.51,212693.0,66.186,66.2281,66.1101,66.186,212693.0
2021-09-09 12:30:00,78.5,78.58,78.44,78.46,135533.0,66.1775,66.245,66.1269,66.1438,135533.0
2021-09-09 13:00:00,78.46,78.66,78.45,78.56,138620.0,66.1438,66.3124,66.1354,66.2281,138620.0
2021-09-09 13:30:00,78.57,78.62,78.45,78.56,109413.0,66.2365,66.2787,66.1354,66.2281,109413.0
2021-09-09 14:00:00,78.56,78.57,78.45,78.53,92545.0,66.2281,66.2365,66.1354,66.2028,92545.0
2021-09-09 14:30:00,78.54,78.91,78.51,78.78,166946.0,66.2113,66.5232,66.186,66.4136,166946.0
2021-09-09 15:00:00,78.77,78.79,78.57,78.64,113150.0,66.4051,66.422,66.2365,66.2956,113150.0
2021-09-09 15:30:00,78.64,78.76,78.44,78.47,560895.0,66.2956,66.3967,66.1269,66.1522,560895.0
2021-09-10 09:30:00,78.41,78.41,77.03,77.21,235269.0,66.1017,66.1017,64.9383,65.09,235269.0
2021-09-10 10:00:00,77.21,77.58,77.13,77.55,182489.0,65.09,65.4019,65.0226,65.3767,182489.0
2021-09-10 10:30:00,77.54,77.79,77.43,77.58,455587.0,65.3682,65.579,65.2755,65.4019,455587.0
2021-09-10 11:00:00,77.58,77.83,77.56,77.65,162315.0,65.4019,65.6127,65.3851,65.461,162315.0
2021-09-10 11:30:00,77.66,77.67,77.37,77.59,182337.0,65.4694,65.4778,65.2249,65.4104,182337.0
2021-09-10 12:00:00,77.6,77.76,77.52,77.62,85710.0,65.4188,65.5537,65.3514,65.4357,85710.0
2021-09-10 12:30:00,77.63,77.67,77.54,77.55,66723.0,65.4441,65.4778,65.3682,65.3767,66723.0
2021-09-10 13:00:00,77.56,77.6,77.47,77.56,65146.0,65.3851,65.4188,65.3092,65.3851,65146.0
2021-09-10 13:30:00,77.56,77.83,77.56,77.77,60403.0,65.3851,65.6127,65.3851,65.5621,60403.0
2021-09-10 14:00:00,77.78,77.79,77.66,77.73,109127.0,65.5706,65.579,65.4694,65.5284,109127.0
2021-09-10 14:30:00,77.73,77.92,77.66,77.67,311831.0,65.5284,65.6886,65.4694,65.4778,311831.0
2021-09-10 15:00:00,77.67,77.84,77.65,77.82,88832.0,65.4778,65.6211,65.461,65.6043,88832.0
2021-09-10 15:30:00,77.83,77.83,77.23,77.29,343627.0,65.6127,65.6127,65.1069,65.1575,343627.0
2021-09-13 09:30:00,77.81,77.81,77.37,77.58,341697.0,65.5958,65.5958,65.2249,65.4019,341697.0
2021-09-13 10:00:00,77.59,77.73,77.39,77.43,142758.0,65.4104,65.5284,65.2418,65.2755,142758.0
2021-09-13 10:30:00,77.44,77.63,77.15,77.23,115428.0,65.2839,65.4441,65.0394,65.1069,115428.0
2021-09-13 11:00:00,77.22,77.28,77.1,77.13,106724.0,65.0985,65.149,64.9973,65.0226,106724.0
2021-09-13 11:30:00,77.13,77.26,77.03,77.04,94382.0,65.0226,65.1322,64.9383,64.9467,94382.0
2021-09-13 12:00:00,77.03,77.03,76.58,76.63,100242.0,64.9383,64.9383,64.5589,64.6011,100242.0
2021-09-13 12:30:00,76.61,76.7,76.42,76.42,79557.0,64.5842,64.6601,64.424,64.424,79557.0
2021-09-13 13:00:00,76.42,76.5,76.35,76.44,88863.0,64.424,64.4915,64.365,64.4409,88863.0
2021-09-13 13:30:00,76.44,76.67,76.37,76.59,88892.0,64.4409,64.6348,64.3819,64.5674,88892.0
2021-09-13 14:00:00,76.6,76.61,76.42,76.52,87592.0,64.5758,64.5842,64.424,64.5083,87592.0
2021-09-13 14:30:00,76.51,76.55,76.39,76.49,88552.0,64.4999,64.5336,64.3987,64.483,88552.0
2021-09-13 15:00:00,76.48,76.77,76.46,76.76,111506.0,64.4746,64.7191,64.4578,64.7107,111506.0
2021-09-13 15:30:00,76.76,76.85,76.44,76.55,471089.0,64.7107,64.7865,64.4409,64.5336,471089.0
2021-09-14 09:30:00,76.71,77.02,76.52,76.69,195524.0,64.6685,64.9299,64.5083,64.6517,195524.0
2021-09-14 10:00:00,76.69,76.93,76.54,76.75,115931.0,64.6517,64.854,64.5252,64.7022,115931.0
2021-09-14 10:30:00,76.74,76.87,76.7,76.78,79913.0,64.6938,64.8034,64.6601,64.7275,79913.0
2021-09-14 11:00:00,76.77,76.8,76.57,76.6,102150.0,64.7191,64.7444,64.5505,64.5758,102150.0
2021-09-14 11:30:00,76.6,76.63,76.27,76.3,105796.0,64.5758,64.6011,64.2976,64.3229,105796.0
2021-09-14 12:00:00,76.3,76.31,76.18,76.22,117571.0,64.3229,64.3313,64.2217,64.2554,117571.0
2021-09-14 12:30:00,76.21,76.21,76.08,76.17,204547.0,64.247,64.247,64.1374,64.2133,204547.0
2021-09-14 13:00:00,76.15,76.31,76.14,76.16,120220.0,64.1964,64.3313,64.188,64.2049,120220.0
2021-09-14 13:30:00,76.16,76.16,75.89,76.09,164308.0,64.2049,64.2049,63.9772,64.1458,164308.0
2021-09-14 14:00:00,76.09,76.18,76.07,76.17,110615.0,64.1458,64.2217,64.129,64.2133,110615.0
2021-09-14 14:30:00,76.17,76.19,76.02,76.18,93349.0,64.2133,64.2301,64.0868,64.2217,93349.0
2021-09-14 15:00:00,76.17,76.27,76.07,76.11,155980.0,64.2133,64.2976,64.129,64.1627,155980.0
2021-09-14 15:30:00,76.11,76.3,76.0,76.16,411008.0,64.1627,64.3229,64.07,64.2049,411008.0
2021-09-15 09:30:00,75.96,76.28,75.68,76.1,176173.0,64.0362,64.306,63.8002,64.1543,176173.0
2021-09-15 10:00:00,76.09,76.31,75.7,76.05,114194.0,64.1458,64.3313,63.8171,64.1121,114194.0
2021-09-15 10:30:00,76.07,76.24,75.95,76.2,97665.0,64.129,64.2723,64.0278,64.2386,97665.0
2021-09-15 11:00:00,76.21,76.23,76.05,76.18,93152.0,64.247,64.2639,64.1121,64.2217,93152.0
2021-09-15 11:30:00,76.16,76.22,76.03,76.09,69677.0,64.2049,64.2554,64.0953,64.1458,69677.0
2021-09-15 12:00:00,76.09,76.23,76.01,76.18,86961.0,64.1458,64.2639,64.0784,64.2217,86961.0
2021-09-15 12:30:00,76.19,76.42,76.14,76.29,75897.0,64.2301,64.424,64.188,64.3144,75897.0
2021-09-15 13:00:00,76.29,76.45,76.27,76.29,78922.0,64.3144,64.4493,64.2976,64.3144,78922.0
2021-09-15 13:30:00,76.3,76.33,76.07,76.12,86757.0,64.3229,64.3482,64.129,64.1711,86757.0
2021-09-15 14:00:00,76.11,76.11,75.69,75.74,133721.0,64.1627,64.1627,63.8086,63.8508,133721.0
2021-09-15 14:30:00,75.74,75.86,75.61,75.64,101290.0,63.8508,63.9519,63.7412,63.7665,101290.0
2021-09-15 15:00:00,75.64,75.81,75.6,75.79,206232.0,63.7665,63.9098,63.7328,63.8929,206232.0
2021-09-15 15:30:00,75.8,75.87,75.51,75.55,465644.0,63.9014,63.9604,63.6569,63.6906,465644.0
2021-09-16 09:30:00,75.5,75.89,75.16,75.18,235868.0,63.6485,63.9772,63.3618,63.3787,235868.0
2021-09-16 10:00:00,75.17,75.24,74.9,75.03,129918.0,63.3703,63.4293,63.1426,63.2522,129918.0
2021-09-16 10:30:00,75.03,75.03,74.6,74.85,208201.0,63.2522,63.2522,62.8897,63.1005,208201.0
2021-09-16 11:00:00,74.84,75.06,74.74,75.0,147524.0,63.0921,63.2775,63.0078,63.2269,147524.0
2021-09-16 11:30:00,75.01,75.03,74.75,74.89,199731.0,63.2354,63.2522,63.0162,63.1342,199731.0
2021-09-16 12:00:00,74.89,75.01,74.8,74.86,126117.0,63.1342,63.2354,63.0583,63.1089,126117.0
2021-09-16 12:30:00,74.85,75.07,74.83,74.94,129549.0,63.1005,63.286,63.0836,63.1764,129549.0
2021-09-16 13:00:00,74.94,75.01,74.87,74.93,84516.0,63.1764,63.2354,63.1173,63.1679,84516.0
2021-09-16 13:30:00,74.93,74.98,74.86,74.97,104151.0,63.1679,63.2101,63.1089,63.2016,104151.0
2021-09-16 14:00:00,74.97,75.09,74.88,74.91,158341.0,63.2016,63.3028,63.1258,63.1511,158341.0
2021-09-16 14:30:00,74.92,75.04,74.78,75.02,171168.0,63.1595,63.2607,63.0415,63.2438,171168.0
2021-09-16 15:00:00,75.02,75.29,75.02,75.17,174617.0,63.2438,63.4714,63.2438,63.3703,174617.0
2021-09-16 15:30:00,75.17,75.22,74.84,74.93,428796.0,63.3703,63.4124,63.0921,63.1679,428796.0
2021-09-17 09:30:00,74.75,75.17,74.54,74.94,1871913.0,63.0162,63.3703,62.8391,63.1764,1871913.0
2021-09-17 10:00:00,74.93,75.13,74.86,75.08,135547.0,63.1679,63.3365,63.1089,63.2944,135547.0
2021-09-17 10:30:00,75.09,75.22,74.95,74.99,110454.0,63.3028,63.4124,63.1848,63.2185,110454.0
2021-09-17 11:00:00,74.98,75.07,74.74,74.81,92531.0,63.2101,63.286,63.0078,63.0668,92531.0
2021-09-17 11:30:00,74.82,75.0,74.77,74.85,121850.0,63.0752,63.2269,63.033,63.1005,121850.0
2021-09-17 12:00:00,74.84,74.86,74.7,74.77,74788.0,63.0921,63.1089,62.974,63.033,74788.0
2021-09-17 12:30:00,74.76,74.93,74.71,74.89,83695.0,63.0246,63.1679,62.9825,63.1342,83695.0
2021-09-17 13:00:00,74.9,74.92,74.7,74.77,68882.0,63.1426,63.1595,62.974,63.033,68882.0
2021-09-17 13:30:00,74.76,74.83,74.61,74.65,91084.0,63.0246,63.0836,62.8982,62.9319,91084.0
2021-09-17 14:00:00,74.66,74.86,74.64,74.67,148492.0,62.9403,63.1089,62.9235,62.9487,148492.0
2021-09-17 14:30:00,74.66,74.69,74.6,74.61,148352.0,62.9403,62.9656,62.8897,62.8982,148352.0
2021-09-17 15:00:00,74.61,74.71,74.27,74.37,194247.0,62.8982,62.9825,62.6115,62.6958,194247.0
2021-09-17 15:30:00,74.36,74.36,74.08,74.11,550996.0,62.6874,62.6874,62.4514,62.4766,550996.0
2021-09-20 09:30:00,74.11,74.77,73.81,74.56,412777.0,62.4766,63.033,62.2237,62.856,412777.0
2021-09-20 10:00:00,74.55,75.13,74.35,75.11,226881.0,62.8476,63.3365,62.679,63.3197,226881.0
2021-09-20 10:30:00,75.11,75.33,75.05,75.18,288996.0,63.3197,63.5051,63.2691,63.3787,288996.0
2021-09-20 11:00:00,75.16,75.43,75.11,75.13,219709.0,63.3618,63.5894,63.3197,63.3365,219709.0
2021-09-20 11:30:00,75.12,75.18,74.92,74.97,176722.0,63.3281,63.3787,63.1595,63.2016,176722.0
2021-09-20 12:00:00,74.96,75.09,74.77,75.08,167420.0,63.1932,63.3028,63.033,63.2944,167420.0
2021-09-20 12:30:00,75.08,75.19,75.02,75.06,153205.0,63.2944,63.3871,63.2438,63.2775,153205.0
2021-09-20 13:00:00,75.07,75.08,74.56,74.58,154237.0,63.286,63.2944,62.856,62.8729,154237.0
2021-09-20 13:30:00,74.57,74.82,74.55,74.69,107099.0,62.8644,63.0752,62.8476,62.9656,107099.0
2021-09-20 14:00:00,74.69,74.76,74.48,74.5,116827.0,62.9656,63.0246,62.7886,62.8054,116827.0
2021-09-20 14:30:00,74.48,74.49,74.04,74.09,160555.0,62.7886,62.797,62.4176,62.4598,160555.0
2021-09-20 15:00:00,74.08,74.2,73.82,74.03,180873.0,62.4514,62.5525,62.2322,62.4092,180873.0
2021-09-20 15:30:00,74.03,74.64,74.0,74.59,486297.0,62.4092,62.9235,62.3839,62.8813,486297.0
2021-09-21 09:30:00,74.61,75.34,74.5,75.12,204085.0,62.8982,63.5136,62.8054,63.3281,204085.0
2021-09-21 10:00:00,75.13,75.34,74.85,74.98,166494.0,63.3365,63.5136,63.1005,63.2101,166494.0
2021-09-21 10:30:00,74.98,75.15,74.7,75.09,102580.0,63.2101,63.3534,62.974,63.3028,102580.0
2021-09-21 11:00:00,75.07,75.07,74.6,74.68,115528.0,63.286,63.286,62.8897,62.9572,115528.0
2021-09-21 11:30:00,74.68,74.88,74.64,74.83,90984.0,62.9572,63.1258,62.9235,63.0836,90984.0
2021-09-21 12:00:00,74.84,74.9,74.76,74.77,56128.0,63.0921,63.1426,63.0246,63.033,56128.0
2021-09-21 12:30:00,74.77,74.83,74.68,74.7,78583.0,63.033,63.0836,62.9572,62.974,78583.0
2021-09-21 13:00:00,74.7,74.71,74.43,74.43,83637.0,62.974,62.9825,62.7464,62.7464,83637.0
2021-09-21 13:30:00,74.45,74.48,74.26,74.3,77860.0,62.7633,62.7886,62.6031,62.6368,77860.0
2021-09-21 14:00:00,74.3,74.36,74.17,74.2,68953.0,62.6368,62.6874,62.5272,62.5525,68953.0
2021-09-21 14:30:00,74.2,74.43,74.2,74.4,123947.0,62.5525,62.7464,62.5525,62.7211,123947.0
2021-09-21 15:00:00,74.4,74.67,74.4,74.59,134280.0,62.7211,62.9487,62.7211,62.8813,134280.0
2021-09-21 15:30:00,74.59,74.73,74.49,74.5,546001.0,62.8813,62.9993,62.797,62.8054,546001.0
2021-09-22 09:30:00,74.55,74.55,74.01,74.27,177040.0,62.8476,62.8476,62.3923,62.6115,177040.0
2021-09-22 10:00:00,74.26,74.92,74.24,74.92,135564.0,62.6031,63.1595,62.5862,63.1595,135564.0
2021-09-22 10:30:00,74.92,75.07,74.67,74.92,98230.0,63.1595,63.286,62.9487,63.1595,98230.0
2021-09-22 11:00:00,74.92,75.03,74.87,74.95,83587.0,63.1595,63.2522,63.1173,63.1848,83587.0
2021-09-22 11:30:00,74.94,74.99,74.84,74.93,104189.0,63.1764,63.2185,63.0921,63.1679,104189.0
2021-09-22 12:00:00,74.93,74.95,74.78,74.79,91352.0,63.1679,63.1848,63.0415,63.0499,91352.0
2021-09-22 12:30:00,74.8,74.91,74.79,74.84,84655.0,63.0583,63.1511,63.0499,63.0921,84655.0
2021-09-22 13:00:00,74.85,74.89,74.76,74.85,74480.0,63.1005,63.1342,63.0246,63.1005,74480.0
2021-09-22 13:30:00,74.84,74.91,74.73,74.86,86654.0,63.0921,63.1511,62.9993,63.1089,86654.0
2021-09-22 14:00:00,74.85,75.08,74.74,75.06,155449.0,63.1005,63.2944,63.0078,63.2775,155449.0
2021-09-22 14:30:00,75.06,75.1,74.79,74.86,177113.0,63.2775,63.3112,63.0499,63.1089,177113.0
2021-09-22 15:00:00,74.85,75.01,74.74,74.83,235679.0,63.1005,63.2354,63.0078,63.0836,235679.0
2021-09-22 15:30:00,74.82,74.86,74.67,74.84,557105.0,63.0752,63.1089,62.9487,63.0921,557105.0
2021-09-23 09:30:00,75.0,75.37,74.56,75.08,189292.0,63.2269,63.5389,62.856,63.2944,189292.0
2021-09-23 10:00:00,75.11,75.26,75.02,75.03,179418.0,63.3197,63.4461,63.2438,63.2522,179418.0
2021-09-23 10:30:00,75.01,75.07,74.77,75.04,122184.0,63.2354,63.286,63.033,63.2607,122184.0
2021-09-23 11:00:00,75.02,75.13,74.94,75.06,79765.0,63.2438,63.3365,63.1764,63.2775,79765.0
2021-09-23 11:30:00,75.07,75.27,75.07,75.12,119964.0,63.286,63.4546,63.286,63.3281,119964.0
2021-09-23 12:00:00,75.12,75.21,75.0,75.21,105003.0,63.3281,63.404,63.2269,63.404,105003.0
2021-09-23 12:30:00,75.21,75.33,75.19,75.3,111424.0,63.404,63.5051,63.3871,63.4798,111424.0
2021-09-23 13:00:00,75.31,75.36,75.04,75.05,116661.0,63.4883,63.5304,63.2607,63.2691,116661.0
2021-09-23 13:30:00,75.06,75.2,75.05,75.16,101666.0,63.2775,63.3955,63.2691,63.3618,101666.0
2021-09-23 14:00:00,75.15,75.32,74.99,75.03,402792.0,63.3534,63.4967,63.2185,63.2522,402792.0
2021-09-23 14:30:00,75.03,75.18,74.95,74.98,158375.0,63.2522,63.3787,63.1848,63.2101,158375.0
2021-09-23 15:00:00,74.99,75.03,74.47,74.49,321006.0,63.2185,63.2522,62.7801,62.797,321006.0
2021-09-23 15:30:00,74.48,74.48,74.11,74.25,768027.0,62.7886,62.7886,62.4766,62.5947,768027.0
2021-09-24 09:30:00,74.4,75.01,74.4,74.61,255038.0,62.7211,63.2354,62.7211,62.8982,255038.0
2021-09-24 10:00:00,74.65,74.86,74.38,74.42,117248.0,62.9319,63.1089,62.7043,62.738,117248.0
2021-09-24 10:30:00,74.42,74.59,74.31,74.51,89191.0,62.738,62.8813,62.6453,62.8139,89191.0
2021-09-24 11:00:00,74.52,74.58,74.38,74.42,84184.0,62.8223,62.8729,62.7043,62.738,84184.0
2021-09-24 11:30:00,74.42,74.52,74.37,74.37,131928.0,62.738,62.8223,62.6958,62.6958,131928.0
2021-09-24 12:00:00,74.38,74.46,74.32,74.33,69237.0,62.7043,62.7717,62.6537,62.6621,69237.0
2021-09-24 12:30:00,74.34,74.42,74.29,74.3,64914.0,62.6705,62.738,62.6284,62.6368,64914.0
2021-09-24 13:00:00,74.29,74.29,74.18,74.22,60702.0,62.6284,62.6284,62.5357,62.5694,60702.0
2021-09-24 13:30:00,74.23,74.44,74.17,74.41,133146.0,62.5778,62.7548,62.5272,62.7296,133146.0
2021-09-24 14:00:00,74.42,74.53,74.36,74.51,153289.0,62.738,62.8307,62.6874,62.8139,153289.0
2021-09-24 14:30:00,74.51,74.68,74.47,74.67,144377.0,62.8139,62.9572,62.7801,62.9487,144377.0
2021-09-24 15:00:00,74.68,74.91,74.67,74.9,188501.0,62.9572,63.1511,62.9487,63.1426,188501.0
2021-09-24 15:30:00,74.9,74.99,74.55,74.59,549675.0,63.1426,63.2185,62.8476,62.8813,549675.0
2021-09-27 09:30:00,74.73,75.14,74.25,75.01,197575.0,62.9993,63.345,62.5947,63.2354,197575.0
2021-09-27 10:00:00,75.03,75.41,75.01,75.07,168185.0,63.2522,63.5726,63.2354,63.286,168185.0
2021-09-27 10:30:00,75.08,75.28,74.89,74.95,114677.0,63.2944,63.463,63.1342,63.1848,114677.0
2021-09-27 11:00:00,74.94,75.11,74.91,75.04,105027.0,63.1764,63.3197,63.1511,63.2607,105027.0
2021-09-27 11:30:00,75.05,75.07,74.84,74.85,68983.0,63.2691,63.286,63.0921,63.1005,68983.0
2021-09-27 12:00:00,74.84,74.95,74.82,74.85,72621.0,63.0921,63.1848,63.0752,63.1005,72621.0
2021-09-27 12:30:00,74.85,74.86,74.66,74.7,58407.0,63.1005,63.1089,62.9403,62.974,58407.0
2021-09-27 13:00:00,74.7,74.73,74.55,74.57,48643.0,62.974,62.9993,62.8476,62.8644,48643.0
2021-09-27 13:30:00,74.58,74.64,74.51,74.55,53775.0,62.8729,62.9235,62.8139,62.8476,53775.0
2021-09-27 14:00:00,74.55,74.55,74.31,74.45,77406.0,62.8476,62.8476,62.6453,62.7633,77406.0
2021-09-27 14:30:00,74.45,74.55,74.3,74.31,68850.0,62.7633,62.8476,62.6368,62.6453,68850.0
2021-09-27 15:00:00,74.31,74.34,74.1,74.13,140077.0,62.6453,62.6705,62.4682,62.4935,140077.0
2021-09-27 15:30:00,74.13,74.2,73.71,73.8,894356.0,62.4935,62.5525,62.1394,62.2153,894356.0
2021-09-28 09:30:00,73.71,73.87,73.13,73.33,306470.0,62.1394,62.2743,61.6505,61.8191,306470.0
2021-09-28 10:00:00,73.3,73.73,73.26,73.49,150559.0,61.7938,62.1563,61.7601,61.954,150559.0
2021-09-28 10:30:00,73.46,73.56,73.05,73.14,148996.0,61.9287,62.013,61.583,61.6589,148996.0
2021-09-28 11:00:00,73.13,73.3,73.11,73.19,92795.0,61.6505,61.7938,61.6336,61.7011,92795.0
2021-09-28 11:30:00,73.19,73.23,73.02,73.14,100612.0,61.7011,61.7348,61.5577,61.6589,100612.0
2021-09-28 12:00:00,73.12,73.12,72.96,72.98,90095.0,61.6421,61.6421,61.5072,61.524,90095.0
2021-09-28 12:30:00,72.98,73.02,72.82,72.9,94303.0,61.524,61.5577,61.3891,61.4566,94303.0
2021-09-28 13:00:00,72.9,73.0,72.83,72.94,93657.0,61.4566,61.5409,61.3976,61.4903,93657.0
2021-09-28 13:30:00,72.94,73.13,72.88,73.05,85001.0,61.4903,61.6505,61.4397,61.583,85001.0
2021-09-28 14:00:00,73.04,73.15,73.01,73.13,83297.0,61.5746,61.6673,61.5493,61.6505,83297.0
2021-09-28 14:30:00,73.11,73.33,73.03,73.29,145775.0,61.6336,61.8191,61.5662,61.7854,145775.0
2021-09-28 15:00:00,73.3,73.49,73.27,73.36,166629.0,61.7938,61.954,61.7685,61.8444,166629.0
2021-09-28 15:30:00,73.35,73.48,73.0,73.13,496431.0,61.8359,61.9455,61.5409,61.6505,496431.0
2021-09-29 09:30:00,73.2,73.64,73.05,73.58,209791.0,61.7095,62.0804,61.583,62.0298,209791.0
2021-09-29 10:00:00,73.62,74.25,73.62,74.25,145145.0,62.0636,62.5947,62.0636,62.5947,145145.0
2021-09-29 10:30:00,74.22,74.32,74.04,74.28,145869.0,62.5694,62.6537,62.4176,62.62,145869.0
2021-09-29 11:00:00,74.29,74.5,74.19,74.46,100994.0,62.6284,62.8054,62.5441,62.7717,100994.0
2021-09-29 11:30:00,74.46,74.62,74.39,74.42,113882.0,62.7717,62.9066,62.7127,62.738,113882.0
2021-09-29 12:00:00,74.42,74.64,74.39,74.59,73291.0,62.738,62.9235,62.7127,62.8813,73291.0
2021-09-29 12:30:00,74.59,74.82,74.58,74.8,78957.0,62.8813,63.0752,62.8729,63.0583,78957.0
2021-09-29 13:00:00,74.8,74.8,74.46,74.5,62397.0,63.0583,63.0583,62.7717,62.8054,62397.0
2021-09-29 13:30:00,74.5,74.52,74.28,74.34,102848.0,62.8054,62.8223,62.62,62.6705,102848.0
2021-09-29 14:00:00,74.34,74.53,74.29,74.53,86775.0,62.6705,62.8307,62.6284,62.8307,86775.0
2021-09-29 14:30:00,74.52,74.74,74.52,74.57,78993.0,62.8223,63.0078,62.8223,62.8644,78993.0
2021-09-29 15:00:00,74.57,74.6,74.42,74.53,114920.0,62.8644,62.8897,62.738,62.8307,114920.0
2021-09-29 15:30:00,74.51,74.58,74.21,74.35,366754.0,62.8139,62.8729,62.561,62.679,366754.0
2021-09-30 09:30:00,74.59,74.65,74.16,74.31,290242.0,62.8813,62.9319,62.5188,62.6453,290242.0
2021-09-30 10:00:00,74.31,74.37,73.9,74.17,274552.0,62.6453,62.6958,62.2996,62.5272,274552.0
2021-09-30 10:30:00,74.17,74.25,73.8,73.96,165774.0,62.5272,62.5947,62.2153,62.3502,165774.0
2021-09-30 11:00:00,73.96,73.96,73.63,73.78,98829.0,62.3502,62.3502,62.072,62.1984,98829.0
2021-09-30 11:30:00,73.78,73.79,73.41,73.45,147326.0,62.1984,62.2069,61.8865,61.9203,147326.0
2021-09-30 12:00:00,73.45,73.5,73.05,73.12,159195.0,61.9203,61.9624,61.583,61.6421,159195.0
2021-09-30 12:30:00,73.1,73.23,73.03,73.12,146601.0,61.6252,61.7348,61.5662,61.6421,146601.0
2021-09-30 13:00:00,73.12,73.48,73.12,73.37,180949.0,61.6421,61.9455,61.6421,61.8528,180949.0
2021-09-30 13:30:00,73.38,73.44,73.3,73.38,101941.0,61.8612,61.9118,61.7938,61.8612,101941.0
2021-09-30 14:00:00,73.38,73.6,73.38,73.55,124276.0,61.8612,62.0467,61.8612,62.0046,124276.0
2021-09-30 14:30:00,73.56,73.79,73.54,73.64,117874.0,62.013,62.2069,61.9961,62.0804,117874.0
2021-09-30 15:00:00,73.64,73.82,73.46,73.56,182517.0,62.0804,62.2322,61.9287,62.013,182517.0
2021-09-30 15:30:00,73.57,73.67,72.99,73.01,655638.0,62.0214,62.1057,61.5325,61.5493,655638.0
2021-10-01 09:30:00,73.57,73.58,72.71,72.85,219726.0,62.0214,62.0298,61.2964,61.4144,219726.0
2021-10-01 10:00:00,72.88,73.26,72.69,72.89,188601.0,61.4397,61.7601,61.2796,61.4482,188601.0
2021-10-01 10:30:00,72.9,73.03,72.77,72.99,136786.0,61.4566,61.5662,61.347,61.5325,136786.0
2021-10-01 11:00:00,72.99,73.26,72.85,73.01,170642.0,61.5325,61.7601,61.4144,61.5493,170642.0
2021-10-01 11:30:00,73.01,73.34,72.97,73.21,181090.0,61.5493,61.8275,61.5156,61.7179,181090.0
2021-10-01 12:00:00,73.22,73.26,73.06,73.08,156535.0,61.7264,61.7601,61.5915,61.6083,156535.0
2021-10-01 12:30:00,73.08,73.1,72.96,72.97,128918.0,61.6083,61.6252,61.5072,61.5156,128918.0
2021-10-01 13:00:00,72.98,73.0,72.66,72.67,133983.0,61.524,61.5409,61.2543,61.2627,133983.0
2021-10-01 13:30:00,72.67,73.08,72.66,72.91,124658.0,61.2627,61.6083,61.2543,61.465,124658.0
2021-10-01 14:00:00,72.91,73.08,72.91,72.99,144612.0,61.465,61.6083,61.465,61.5325,144612.0
2021-10-01 14:30:00,72.99,73.0,72.7,72.77,182519.0,61.5325,61.5409,61.288,61.347,182519.0
2021-10-01 15:00:00,72.78,72.93,72.67,72.69,193959.0,61.3554,61.4819,61.2627,61.2796,193959.0
2021-10-01 15:30:00,72.69,72.69,72.17,72.3,596845.0,61.2796,61.2796,60.8412,60.9508,596845.0
2021-10-04 09:30:00,72.66,73.14,72.28,72.82,256965.0,61.2543,61.6589,60.9339,61.3891,256965.0
2021-10-04 10:00:00,72.83,73.02,72.56,72.72,193932.0,61.3976,61.5577,61.17,61.3048,193932.0
2021-10-04 10:30:00,72.72,72.86,72.43,72.45,144510.0,61.3048,61.4229,61.0604,61.0772,144510.0
2021-10-04 11:00:00,72.46,72.6,72.34,72.46,109360.0,61.0857,61.2037,60.9845,61.0857,109360.0
2021-10-04 11:30:00,72.45,72.51,72.21,72.44,102140.0,61.0772,61.1278,60.8749,61.0688,102140.0
2021-10-04 12:00:00,72.42,72.63,72.41,72.56,106754.0,61.0519,61.229,61.0435,61.17,106754.0
2021-10-04 12:30:00,72.56,72.82,72.54,72.78,164003.0,61.17,61.3891,61.1531,61.3554,164003.0
2021-10-04 13:00:00,72.77,73.13,72.75,73.01,208217.0,61.347,61.6505,61.3301,61.5493,208217.0
2021-10-04 13:30:00,73.0,73.16,72.99,73.06,161959.0,61.5409,61.6758,61.5325,61.5915,161959.0
2021-10-04 14:00:00,73.05,73.26,72.98,73.24,109632.0,61.583,61.7601,61.524,61.7432,109632.0
2021-10-04 14:30:00,73.24,73.32,73.19,73.24,139034.0,61.7432,61.8107,61.7011,61.7432,139034.0
2021-10-04 15:00:00,73.24,73.29,73.07,73.28,217567.0,61.7432,61.7854,61.5999,61.7769,217567.0
2021-10-04 15:30:00,73.28,73.56,73.13,73.35,696139.0,61.7769,62.013,61.6505,61.8359,696139.0
2021-10-05 09:30:00,73.28,74.21,73.13,73.29,478338.0,61.7769,62.561,61.6505,61.7854,478338.0
2021-10-05 10:00:00,73.3,73.63,73.12,73.24,372190.0,61.7938,62.072,61.6421,61.7432,372190.0
2021-10-05 10:30:00,73.25,73.27,72.75,72.9,175116.0,61.7516,61.7685,61.3301,61.4566,175116.0
2021-10-05 11:00:00,72.89,73.14,72.77,73.01,112990.0,61.4482,61.6589,61.347,61.5493,112990.0
2021-10-05 11:30:00,73.0,73.08,72.86,72.98,149216.0,61.5409,61.6083,61.4229,61.524,149216.0
2021-10-05 12:00:00,72.96,73.26,72.92,73.23,236257.0,61.5072,61.7601,61.4734,61.7348,236257.0
2021-10-05 12:30:00,73.23,73.25,72.97,73.05,212234.0,61.7348,61.7516,61.5156,61.583,212234.0
2021-10-05 13:00:00,73.05,73.17,73.04,73.09,95402.0,61.583,61.6842,61.5746,61.6168,95402.0
2021-10-05 13:30:00,73.09,73.2,73.08,73.11,138726.0,61.6168,61.7095,61.6083,61.6336,138726.0
2021-10-05 14:00:00,73.1,73.17,72.95,73.16,198781.0,61.6252,61.6842,61.4987,61.6758,198781.0
2021-10-05 14:30:00,73.16,73.25,72.95,72.95,222518.0,61.6758,61.7516,61.4987,61.4987,222518.0
2021-10-05 15:00:00,72.95,72.95,72.77,72.83,172038.0,61.4987,61.4987,61.347,61.3976,172038.0
2021-10-05 15:30:00,72.82,72.97,72.75,72.77,563889.0,61.3891,61.5156,61.3301,61.347,563889.0
2021-10-06 09:30:00,72.73,72.73,72.36,72.58,183395.0,61.3133,61.3133,61.0014,61.1868,183395.0
2021-10-06 10:00:00,72.56,72.87,72.32,72.64,166165.0,61.17,61.4313,60.9676,61.2374,166165.0
2021-10-06 10:30:00,72.66,72.89,72.63,72.89,121880.0,61.2543,61.4482,61.229,61.4482,121880.0
2021-10-06 11:00:00,72.88,73.06,72.8,72.96,157299.0,61.4397,61.5915,61.3723,61.5072,157299.0
2021-10-06 11:30:00,72.97,72.97,72.65,72.75,140009.0,61.5156,61.5156,61.2458,61.3301,140009.0
2021-10-06 12:00:00,72.75,72.76,72.54,72.7,106384.0,61.3301,61.3386,61.1531,61.288,106384.0
2021-10-06 12:30:00,72.7,72.8,72.65,72.76,138712.0,61.288,61.3723,61.2458,61.3386,138712.0
2021-10-06 13:00:00,72.75,73.13,72.74,73.12,128128.0,61.3301,61.6505,61.3217,61.6421,128128.0
2021-10-06 13:30:00,73.12,73.38,73.08,73.36,94097.0,61.6421,61.8612,61.6083,61.8444,94097.0
2021-10-06 14:00:00,73.39,73.74,73.31,73.72,244077.0,61.8697,62.1647,61.8022,62.1479,244077.0
2021-10-06 14:30:00,73.72,73.8,73.59,73.7,185876.0,62.1479,62.2153,62.0383,62.131,185876.0
2021-10-06 15:00:00,73.71,73.98,73.69,73.97,325837.0,62.1394,62.3671,62.1226,62.3586,325837.0
2021-10-06 15:30:00,73.97,74.19,73.9,74.16,389004.0,62.3586,62.5441,62.2996,62.5188,389004.0
2021-10-07 09:30:00,74.11,74.9,74.04,74.88,367343.0,62.4766,63.1426,62.4176,63.1258,367343.0
2021-10-07 10:00:00,74.9,75.05,74.67,74.7,168506.0,63.1426,63.2691,62.9487,62.974,168506.0
2021-10-07 10:30:00,74.69,74.8,74.43,74.65,130988.0,62.9656,63.0583,62.7464,62.9319,130988.0
2021-10-07 11:00:00,74.64,74.7,74.4,74.45,185574.0,62.9235,62.974,62.7211,62.7633,185574.0
2021-10-07 11:30:00,74.46,74.73,74.45,74.59,238662.0,62.7717,62.9993,62.7633,62.8813,238662.0
2021-10-07 12:00:00,74.59,74.65,74.32,74.43,65089.0,62.8813,62.9319,62.6537,62.7464,65089.0
2021-10-07 12:30:00,74.43,74.44,74.29,74.37,109365.0,62.7464,62.7548,62.6284,62.6958,109365.0
2021-10-07 13:00:00,74.37,74.4,74.26,74.4,89360.0,62.6958,62.7211,62.6031,62.7211,89360.0
2021-10-07 13:30:00,74.4,74.42,74.21,74.22,60083.0,62.7211,62.738,62.561,62.5694,60083.0
2021-10-07 14:00:00,74.21,74.22,74.1,74.12,60496.0,62.561,62.5694,62.4682,62.4851,60496.0
2021-10-07 14:30:00,74.12,74.12,73.89,73.89,81338.0,62.4851,62.4851,62.2912,62.2912,81338.0
2021-10-07 15:00:00,73.89,74.0,73.8,73.97,122927.0,62.2912,62.3839,62.2153,62.3586,122927.0
2021-10-07 15:30:00,73.97,74.01,73.8,73.88,287562.0,62.3586,62.3923,62.2153,62.2828,287562.0
2021-10-08 09:30:00,73.66,74.01,73.42,73.61,187839.0,62.0973,62.3923,61.895,62.0551,187839.0
2021-10-08 10:00:00,73.62,73.87,73.13,73.13,111469.0,62.0636,62.2743,61.6505,61.6505,111469.0
2021-10-08 10:30:00,73.12,73.36,72.92,73.1,150540.0,61.6421,61.8444,61.4734,61.6252,150540.0
2021-10-08 11:00:00,73.1,73.29,72.92,73.29,126595.0,61.6252,61.7854,61.4734,61.7854,126595.0
2021-10-08 11:30:00,73.33,73.33,73.14,73.23,64114.0,61.8191,61.8191,61.6589,61.7348,64114.0
2021-10-08 12:00:00,73.23,73.29,73.17,73.27,52317.0,61.7348,61.7854,61.6842,61.7685,52317.0
2021-10-08 12:30:00,73.27,73.29,73.12,73.15,47461.0,61.7685,61.7854,61.6421,61.6673,47461.0
2021-10-08 13:00:00,73.16,73.17,73.04,73.14,53356.0,61.6758,61.6842,61.5746,61.6589,53356.0
2021-10-08 13:30:00,73.13,73.18,73.03,73.09,121345.0,61.6505,61.6926,61.5662,61.6168,121345.0
2021-10-08 14:00:00,73.09,73.15,73.04,73.09,105243.0,61.6168,61.6673,61.5746,61.6168,105243.0
2021-10-08 14:30:00,73.1,73.11,72.84,72.86,191199.0,61.6252,61.6336,61.406,61.4229,191199.0
2021-10-08 15:00:00,72.87,73.09,72.87,72.98,123579.0,61.4313,61.6168,61.4313,61.524,123579.0
2021-10-08 15:30:00,72.97,73.01,72.64,72.69,480131.0,61.5156,61.5493,61.2374,61.2796,480131.0
2021-10-11 09:30:00,72.52,72.65,72.17,72.58,159537.0,61.1362,61.2458,60.8412,61.1868,159537.0
2021-10-11 10:00:00,72.59,72.68,72.43,72.54,166102.0,61.1952,61.2711,61.0604,61.1531,166102.0
2021-10-11 10:30:00,72.53,72.73,72.4,72.67,103984.0,61.1447,61.3133,61.0351,61.2627,103984.0
2021-10-11 11:00:00,72.66,72.77,72.29,72.31,89759.0,61.2543,61.347,60.9423,60.9592,89759.0
2021-10-11 11:30:00,72.32,72.58,72.31,72.45,65074.0,60.9676,61.1868,60.9592,61.0772,65074.0
2021-10-11 12:00:00,72.43,72.46,72.09,72.23,77884.0,61.0604,61.0857,60.7737,60.8918,77884.0
2021-10-11 12:30:00,72.24,72.4,72.22,72.26,68402.0,60.9002,61.0351,60.8833,60.917,68402.0
2021-10-11 13:00:00,72.25,72.48,72.21,72.29,105780.0,60.9086,61.1025,60.8749,60.9423,105780.0
2021-10-11 13:30:00,72.3,72.33,72.06,72.09,86776.0,60.9508,60.9761,60.7484,60.7737,86776.0
2021-10-11 14:00:00,72.08,72.25,72.08,72.16,60914.0,60.7653,60.9086,60.7653,60.8327,60914.0
2021-10-11 14:30:00,72.15,72.21,71.85,71.97,135659.0,60.8243,60.8749,60.5714,60.6726,135659.0
2021-10-11 15:00:00,71.97,72.16,71.97,72.1,221316.0,60.6726,60.8327,60.6726,60.7822,221316.0
2021-10-11 15:30:00,72.09,72.21,71.96,72.11,489128.0,60.7737,60.8749,60.6641,60.7906,489128.0
2021-10-12 09:30:00,72.09,72.5,72.01,72.46,165707.0,60.7737,61.1194,60.7063,61.0857,165707.0
2021-10-12 10:00:00,72.49,72.7,72.4,72.59,76476.0,61.1109,61.288,61.0351,61.1952,76476.0
2021-10-12 10:30:00,72.61,72.79,72.55,72.69,130695.0,61.2121,61.3639,61.1615,61.2796,130695.0
2021-10-12 11:00:00,72.71,72.76,72.66,72.75,52770.0,61.2964,61.3386,61.2543,61.3301,52770.0
2021-10-12 11:30:00,72.75,72.87,72.49,72.56,84893.0,61.3301,61.4313,61.1109,61.17,84893.0
2021-10-12 12:00:00,72.57,72.71,72.53,72.58,91694.0,61.1784,61.2964,61.1447,61.1868,91694.0
2021-10-12 12:30:00,72.57,72.64,72.44,72.57,66900.0,61.1784,61.2374,61.0688,61.1784,66900.0
2021-10-12 13:00:00,72.56,72.67,72.54,72.67,44064.0,61.17,61.2627,61.1531,61.2627,44064.0
2021-10-12 13:30:00,72.67,72.7,72.51,72.53,65288.0,61.2627,61.288,61.1278,61.1447,65288.0
2021-10-12 14:00:00,72.53,72.6,72.46,72.52,73095.0,61.1447,61.2037,61.0857,61.1362,73095.0
2021-10-12 14:30:00,72.53,72.64,72.51,72.52,92754.0,61.1447,61.2374,61.1278,61.1362,92754.0
2021-10-12 15:00:00,72.53,72.6,72.42,72.46,124186.0,61.1447,61.2037,61.0519,61.0857,124186.0
2021-10-12 15:30:00,72.47,72.54,72.2,72.52,385431.0,61.0941,61.1531,60.8665,61.1362,385431.0
2021-10-13 09:30:00,72.52,72.67,72.2,72.38,212314.0,61.1362,61.2627,60.8665,61.0182,212314.0
2021-10-13 10:00:00,72.4,72.43,72.18,72.29,179964.0,61.0351,61.0604,60.8496,60.9423,179964.0
2021-10-13 10:30:00,72.3,72.51,72.29,72.48,120327.0,60.9508,61.1278,60.9423,61.1025,120327.0
2021-10-13 11:00:00,72.48,72.57,72.39,72.56,110685.0,61.1025,61.1784,61.0266,61.17,110685.0
2021-10-13 11:30:00,72.55,72.89,72.53,72.83,123231.0,61.1615,61.4482,61.1447,61.3976,123231.0
2021-10-13 12:00:00,72.83,72.98,72.81,72.93,63653.0,61.3976,61.524,61.3807,61.4819,63653.0
2021-10-13 12:30:00,72.93,72.99,72.84,72.96,59518.0,61.4819,61.5325,61.406,61.5072,59518.0
2021-10-13 13:00:00,72.96,73.19,72.87,73.18,82895.0,61.5072,61.7011,61.4313,61.6926,82895.0
2021-10-13 13:30:00,73.17,73.32,73.16,73.19,99803.0,61.6842,61.8107,61.6758,61.7011,99803.0
2021-10-13 14:00:00,73.19,73.35,73.05,73.08,85321.0,61.7011,61.8359,61.583,61.6083,85321.0
2021-10-13 14:30:00,73.08,73.09,72.95,73.03,96292.0,61.6083,61.6168,61.4987,61.5662,96292.0
2021-10-13 15:00:00,73.04,73.14,72.93,73.13,162681.0,61.5746,61.6589,61.4819,61.6505,162681.0
2021-10-13 15:30:00,73.13,73.43,73.04,73.37,590956.0,61.6505,61.9034,61.5746,61.8528,590956.0
2021-10-14 09:30:00,73.5,73.9,73.21,73.87,269001.0,61.9624,62.2996,61.7179,62.2743,269001.0
2021-10-14 10:00:00,73.88,74.21,73.88,74.07,173517.0,62.2828,62.561,62.2828,62.4429,173517.0
2021-10-14 10:30:00,74.07,74.13,73.84,74.03,68804.0,62.4429,62.4935,62.249,62.4092,68804.0
2021-10-14 11:00:00,74.03,74.12,73.83,73.95,77779.0,62.4092,62.4851,62.2406,62.3418,77779.0
2021-10-14 11:30:00,73.96,74.04,73.82,73.94,80957.0,62.3502,62.4176,62.2322,62.3333,80957.0
2021-10-14 12:00:00,73.94,74.13,73.94,74.11,74552.0,62.3333,62.4935,62.3333,62.4766,74552.0
2021-10-14 12:30:00,74.09,74.27,74.09,74.27,80495.0,62.4598,62.6115,62.4598,62.6115,80495.0
2021-10-14 13:00:00,74.26,74.29,74.17,74.18,78646.0,62.6031,62.6284,62.5272,62.5357,78646.0
2021-10-14 13:30:00,74.17,74.35,74.17,74.34,66522.0,62.5272,62.679,62.5272,62.6705,66522.0
2021-10-14 14:00:00,74.32,74.35,74.19,74.22,79538.0,62.6537,62.679,62.5441,62.5694,79538.0
2021-10-14 14:30:00,74.22,74.26,73.92,73.92,119358.0,62.5694,62.6031,62.3165,62.3165,119358.0
2021-10-14 15:00:00,73.92,73.95,73.77,73.8,232590.0,62.3165,62.3418,62.19,62.2153,232590.0
2021-10-14 15:30:00,73.79,73.81,73.5,73.65,665191.0,62.2069,62.2237,61.9624,62.0889,665191.0
2021-10-15 09:30:00,73.83,73.85,73.34,73.64,310209.0,62.2406,62.2575,61.8275,62.0804,310209.0
2021-10-15 10:00:00,73.64,73.75,73.48,73.56,82276.0,62.0804,62.1732,61.9455,62.013,82276.0
2021-10-15 10:30:00,73.53,73.57,73.12,73.17,121394.0,61.9877,62.0214,61.6421,61.6842,121394.0
2021-10-15 11:00:00,73.16,73.26,72.92,72.97,136530.0,61.6758,61.7601,61.4734,61.5156,136530.0
2021-10-15 11:30:00,72.98,73.17,72.91,73.09,122622.0,61.524,61.6842,61.465,61.6168,122622.0
2021-10-15 12:00:00,73.09,73.43,73.08,73.4,131875.0,61.6168,61.9034,61.6083,61.8781,131875.0
2021-10-15 12:30:00,73.41,73.52,73.27,73.29,79804.0,61.8865,61.9793,61.7685,61.7854,79804.0
2021-10-15 13:00:00,73.3,73.4,73.19,73.22,44816.0,61.7938,61.8781,61.7011,61.7264,44816.0
2021-10-15 13:30:00,73.22,73.25,73.08,73.09,69848.0,61.7264,61.7516,61.6083,61.6168,69848.0
2021-10-15 14:00:00,73.09,73.2,73.06,73.12,71110.0,61.6168,61.7095,61.5915,61.6421,71110.0
2021-10-15 14:30:00,73.12,73.15,72.96,73.01,88672.0,61.6421,61.6673,61.5072,61.5493,88672.0
2021-10-15 15:00:00,73.0,73.07,72.89,73.07,126036.0,61.5409,61.5999,61.4482,61.5999,126036.0
2021-10-15 15:30:00,73.07,73.18,73.03,73.09,315094.0,61.5999,61.6926,61.5662,61.6168,315094.0
2021-10-18 09:30:00,72.44,72.51,71.68,72.0,286656.0,61.0688,61.1278,60.4281,60.6979,286656.0
2021-10-18 10:00:00,71.98,72.34,71.98,72.34,180630.0,60.681,60.9845,60.681,60.9845,180630.0
2021-10-18 10:30:00,72.32,72.54,72.29,72.5,111081.0,60.9676,61.1531,60.9423,61.1194,111081.0
2021-10-18 11:00:00,72.51,72.63,72.39,72.55,95910.0,61.1278,61.229,61.0266,61.1615,95910.0
2021-10-18 11:30:00,72.55,72.65,72.45,72.47,75228.0,61.1615,61.2458,61.0772,61.0941,75228.0
2021-10-18 12:00:00,72.48,72.58,72.41,72.53,87765.0,61.1025,61.1868,61.0435,61.1447,87765.0
2021-10-18 12:30:00,72.52,72.55,72.39,72.48,91747.0,61.1362,61.1615,61.0266,61.1025,91747.0
2021-10-18 13:00:00,72.47,72.61,72.47,72.51,96154.0,61.0941,61.2121,61.0941,61.1278,96154.0
2021-10-18 13:30:00,72.49,72.51,72.04,72.05,117895.0,61.1109,61.1278,60.7316,60.74,117895.0
2021-10-18 14:00:00,72.05,72.15,71.99,72.1,118172.0,60.74,60.8243,60.6894,60.7822,118172.0
2021-10-18 14:30:00,72.11,72.37,72.08,72.34,88008.0,60.7906,61.0098,60.7653,60.9845,88008.0
2021-10-18 15:00:00,72.35,72.4,72.17,72.17,115263.0,60.9929,61.0351,60.8412,60.8412,115263.0
2021-10-18 15:30:00,72.15,72.17,71.95,71.96,413862.0,60.8243,60.8412,60.6557,60.6641,413862.0
2021-10-19 09:30:00,73.56,74.68,73.23,74.52,918301.0,62.013,62.9572,61.7348,62.8223,918301.0
2021-10-19 10:00:00,74.53,74.77,74.25,74.66,287631.0,62.8307,63.033,62.5947,62.9403,287631.0
2021-10-19 10:30:00,74.66,74.84,74.45,74.5,225789.0,62.9403,63.0921,62.7633,62.8054,225789.0
2021-10-19 11:00:00,74.51,74.9,74.47,74.8,249821.0,62.8139,63.1426,62.7801,63.0583,249821.0
2021-10-19 11:30:00,74.79,74.84,74.65,74.84,170891.0,63.0499,63.0921,62.9319,63.0921,170891.0
2021-10-19 12:00:00,74.84,74.99,74.81,74.95,154338.0,63.0921,63.2185,63.0668,63.1848,154338.0
2021-10-19 12:30:00,74.96,75.1,74.87,74.9,200649.0,63.1932,63.3112,63.1173,63.1426,200649.0
2021-10-19 13:00:00,74.91,75.01,74.84,74.88,166991.0,63.1511,63.2354,63.0921,63.1258,166991.0
2021-10-19 13:30:00,74.87,75.02,74.84,75.02,184589.0,63.1173,63.2438,63.0921,63.2438,184589.0
2021-10-19 14:00:00,75.03,75.36,75.02,75.36,164428.0,63.2522,63.5304,63.2438,63.5304,164428.0
2021-10-19 14:30:00,75.35,75.38,75.18,75.3,177463.0,63.522,63.5473,63.3787,63.4798,177463.0
2021-10-19 15:00:00,75.29,75.31,75.13,75.31,212461.0,63.4714,63.4883,63.3365,63.4883,212461.0
2021-10-19 15:30:00,75.3,75.44,75.09,75.22,646496.0,63.4798,63.5979,63.3028,63.4124,646496.0
2021-10-20 09:30:00,75.46,76.3,75.38,76.11,256855.0,63.6147,64.3229,63.5473,64.1627,256855.0
2021-10-20 10:00:00,76.13,76.66,76.13,76.66,118125.0,64.1796,64.6264,64.1796,64.6264,118125.0
2021-10-20 10:30:00,76.67,76.71,76.52,76.65,193154.0,64.6348,64.6685,64.5083,64.6179,193154.0
2021-10-20 11:00:00,76.67,76.71,76.46,76.53,179085.0,64.6348,64.6685,64.4578,64.5168,179085.0
2021-10-20 11:30:00,76.53,76.57,76.3,76.44,149041.0,64.5168,64.5505,64.3229,64.4409,149041.0
2021-10-20 12:00:00,76.44,76.76,76.43,76.69,181737.0,64.4409,64.7107,64.4325,64.6517,181737.0
2021-10-20 12:30:00,76.69,76.81,76.64,76.79,84055.0,64.6517,64.7528,64.6095,64.736,84055.0
2021-10-20 13:00:00,76.8,76.86,76.7,76.81,72751.0,64.7444,64.795,64.6601,64.7528,72751.0
2021-10-20 13:30:00,76.8,76.87,76.69,76.73,119734.0,64.7444,64.8034,64.6517,64.6854,119734.0
2021-10-20 14:00:00,76.73,76.76,76.44,76.46,118425.0,64.6854,64.7107,64.4409,64.4578,118425.0
2021-10-20 14:30:00,76.47,76.6,76.43,76.57,143696.0,64.4662,64.5758,64.4325,64.5505,143696.0
2021-10-20 15:00:00,76.58,76.68,76.51,76.56,212880.0,64.5589,64.6432,64.4999,64.5421,212880.0
2021-10-20 15:30:00,76.55,76.6,76.22,76.59,512969.0,64.5336,64.5758,64.2554,64.5674,512969.0
2021-10-21 09:30:00,76.77,77.2,76.66,77.17,245017.0,64.7191,65.0816,64.6264,65.0563,245017.0
2021-10-21 10:00:00,77.17,77.43,77.17,77.33,261112.0,65.0563,65.2755,65.0563,65.1912,261112.0
2021-10-21 10:30:00,77.34,77.61,77.27,77.61,248351.0,65.1996,65.4272,65.1406,65.4272,248351.0
2021-10-21 11:00:00,77.62,77.81,77.58,77.65,243560.0,65.4357,65.5958,65.4019,65.461,243560.0
2021-10-21 11:30:00,77.65,77.79,77.38,77.45,187894.0,65.461,65.579,65.2333,65.2924,187894.0
2021-10-21 12:00:00,77.46,77.51,77.37,77.46,186066.0,65.3008,65.3429,65.2249,65.3008,186066.0
2021-10-21 12:30:00,77.48,77.52,77.11,77.19,231044.0,65.3176,65.3514,65.0057,65.0732,231044.0
2021-10-21 13:00:00,77.19,77.41,77.17,77.41,108184.0,65.0732,65.2586,65.0563,65.2586,108184.0
2021-10-21 13:30:00,77.42,77.51,77.36,77.46,122313.0,65.2671,65.3429,65.2165,65.3008,122313.0
2021-10-21 14:00:00,77.45,77.52,77.38,77.48,96930.0,65.2924,65.3514,65.2333,65.3176,96930.0
2021-10-21 14:30:00,77.47,77.48,77.29,77.38,107816.0,65.3092,65.3176,65.1575,65.2333,107816.0
2021-10-21 15:00:00,77.38,77.43,77.23,77.29,200158.0,65.2333,65.2755,65.1069,65.1575,200158.0
2021-10-21 15:30:00,77.29,77.34,77.13,77.29,511647.0,65.1575,65.1996,65.0226,65.1575,511647.0
2021-10-22 09:30:00,77.54,77.63,77.0,77.23,181974.0,65.3682,65.4441,64.913,65.1069,181974.0
2021-10-22 10:00:00,77.24,77.46,77.2,77.44,67922.0,65.1153,65.3008,65.0816,65.2839,67922.0
2021-10-22 10:30:00,77.44,77.69,77.42,77.6,63275.0,65.2839,65.4947,65.2671,65.4188,63275.0
2021-10-22 11:00:00,77.6,77.71,77.54,77.66,82162.0,65.4188,65.5115,65.3682,65.4694,82162.0
2021-10-22 11:30:00,77.65,77.75,77.5,77.58,106792.0,65.461,65.5453,65.3345,65.4019,106792.0
2021-10-22 12:00:00,77.56,77.64,77.51,77.63,66360.0,65.3851,65.4525,65.3429,65.4441,66360.0
2021-10-22 12:30:00,77.65,77.67,77.46,77.51,56804.0,65.461,65.4778,65.3008,65.3429,56804.0
2021-10-22 13:00:00,77.51,77.52,77.43,77.48,51270.0,65.3429,65.3514,65.2755,65.3176,51270.0
2021-10-22 13:30:00,77.49,77.52,77.28,77.28,94634.0,65.3261,65.3514,65.149,65.149,94634.0
2021-10-22 14:00:00,77.28,77.51,77.23,77.43,108931.0,65.149,65.3429,65.1069,65.2755,108931.0
2021-10-22 14:30:00,77.42,77.53,77.42,77.49,66799.0,65.2671,65.3598,65.2671,65.3261,66799.0
2021-10-22 15:00:00,77.5,77.51,77.23,77.35,117332.0,65.3345,65.3429,65.1069,65.2081,117332.0
2021-10-22 15:30:00,77.36,77.46,77.21,77.29,383959.0,65.2165,65.3008,65.09,65.1575,383959.0
2021-10-25 09:30:00,77.0,77.26,76.72,77.13,139001.0,64.913,65.1322,64.6769,65.0226,139001.0
2021-10-25 10:00:00,77.14,77.16,76.79,76.83,244668.0,65.031,65.0479,64.736,64.7697,244668.0
2021-10-25 10:30:00,76.83,76.99,76.79,76.97,63307.0,64.7697,64.9046,64.736,64.8877,63307.0
2021-10-25 11:00:00,76.97,77.04,76.81,76.92,68114.0,64.8877,64.9467,64.7528,64.8456,68114.0
2021-10-25 11:30:00,76.92,77.1,76.85,76.88,79107.0,64.8456,64.9973,64.7865,64.8118,79107.0
2021-10-25 12:00:00,76.89,77.08,76.83,77.08,59177.0,64.8203,64.9804,64.7697,64.9804,59177.0
2021-10-25 12:30:00,77.07,77.09,76.88,76.96,47680.0,64.972,64.9889,64.8118,64.8793,47680.0
2021-10-25 13:00:00,76.95,77.05,76.91,76.95,60129.0,64.8708,64.9551,64.8371,64.8708,60129.0
2021-10-25 13:30:00,76.95,76.96,76.77,76.82,37253.0,64.8708,64.8793,64.7191,64.7612,37253.0
2021-10-25 14:00:00,76.82,76.82,76.64,76.72,43303.0,64.7612,64.7612,64.6095,64.6769,43303.0
2021-10-25 14:30:00,76.71,76.72,76.45,76.45,79257.0,64.6685,64.6769,64.4493,64.4493,79257.0
2021-10-25 15:00:00,76.45,76.69,76.45,76.69,137240.0,64.4493,64.6517,64.4493,64.6517,137240.0
2021-10-25 15:30:00,76.7,76.82,76.46,76.51,446574.0,64.6601,64.7612,64.4578,64.4999,446574.0
2021-10-26 09:30:00,76.46,76.59,76.24,76.53,173561.0,64.4578,64.5674,64.2723,64.5168,173561.0
2021-10-26 10:00:00,76.54,76.59,76.32,76.55,125742.0,64.5252,64.5674,64.3397,64.5336,125742.0
2021-10-26 10:30:00,76.54,76.65,76.43,76.64,103725.0,64.5252,64.6179,64.4325,64.6095,103725.0
2021-10-26 11:00:00,76.63,76.72,76.55,76.63,78805.0,64.6011,64.6769,64.5336,64.6011,78805.0
2021-10-26 11:30:00,76.62,76.72,76.58,76.66,67989.0,64.5926,64.6769,64.5589,64.6264,67989.0
2021-10-26 12:00:00,76.66,76.85,76.66,76.77,73096.0,64.6264,64.7865,64.6264,64.7191,73096.0
2021-10-26 12:30:00,76.78,77.22,76.68,77.16,92394.0,64.7275,65.0985,64.6432,65.0479,92394.0
2021-10-26 13:00:00,77.17,77.32,77.02,77.06,161739.0,65.0563,65.1828,64.9299,64.9636,161739.0
2021-10-26 13:30:00,77.05,77.05,76.77,76.78,67278.0,64.9551,64.9551,64.7191,64.7275,67278.0
2021-10-26 14:00:00,76.79,76.85,76.73,76.74,76687.0,64.736,64.7865,64.6854,64.6938,76687.0
2021-10-26 14:30:00,76.73,76.84,76.68,76.78,70218.0,64.6854,64.7781,64.6432,64.7275,70218.0
2021-10-26 15:00:00,76.79,76.85,76.69,76.73,128396.0,64.736,64.7865,64.6517,64.6854,128396.0
2021-10-26 15:30:00,76.73,76.86,76.56,76.59,333600.0,64.6854,64.795,64.5421,64.5674,333600.0
2021-10-27 09:30:00,76.77,77.03,76.28,76.85,210626.0,64.7191,64.9383,64.306,64.7865,210626.0
2021-10-27 10:00:00,76.85,76.89,76.43,76.53,146761.0,64.7865,64.8203,64.4325,64.5168,146761.0
2021-10-27 10:30:00,76.55,76.91,76.52,76.77,112197.0,64.5336,64.8371,64.5083,64.7191,112197.0
2021-10-27 11:00:00,76.75,76.76,76.37,76.43,127237.0,64.7022,64.7107,64.3819,64.4325,127237.0
2021-10-27 11:30:00,76.41,76.51,76.32,76.34,75397.0,64.4156,64.4999,64.3397,64.3566,75397.0
2021-10-27 12:00:00,76.34,76.45,76.29,76.29,70345.0,64.3566,64.4493,64.3144,64.3144,70345.0
2021-10-27 12:30:00,76.28,76.29,76.07,76.18,94073.0,64.306,64.3144,64.129,64.2217,94073.0
2021-10-27 13:00:00,76.19,76.21,76.1,76.19,74320.0,64.2301,64.247,64.1543,64.2301,74320.0
2021-10-27 13:30:00,76.18,76.2,76.01,76.13,90591.0,64.2217,64.2386,64.0784,64.1796,90591.0
2021-10-27 14:00:00,76.12,76.24,76.04,76.22,113812.0,64.1711,64.2723,64.1037,64.2554,113812.0
2021-10-27 14:30:00,76.23,76.26,76.04,76.11,100956.0,64.2639,64.2892,64.1037,64.1627,100956.0
2021-10-27 15:00:00,76.11,76.25,76.05,76.12,102530.0,64.1627,64.2807,64.1121,64.1711,102530.0
2021-10-27 15:30:00,76.12,76.18,75.96,75.99,378065.0,64.1711,64.2217,64.0362,64.0615,378065.0
2021-10-28 09:30:00,76.04,76.54,75.9,76.34,121797.0,64.1037,64.5252,63.9857,64.3566,121797.0
2021-10-28 10:00:00,76.36,76.4,76.12,76.15,145229.0,64.3735,64.4072,64.1711,64.1964,145229.0
2021-10-28 10:30:00,76.15,76.25,75.92,76.24,124840.0,64.1964,64.2807,64.0025,64.2723,124840.0
2021-10-28 11:00:00,76.25,76.29,76.12,76.16,101454.0,64.2807,64.3144,64.1711,64.2049,101454.0
2021-10-28 11:30:00,76.15,76.25,76.12,76.21,136928.0,64.1964,64.2807,64.1711,64.247,136928.0
2021-10-28 12:00:00,76.22,76.27,76.14,76.19,99172.0,64.2554,64.2976,64.188,64.2301,99172.0
2021-10-28 12:30:00,76.2,76.25,76.12,76.16,91543.0,64.2386,64.2807,64.1711,64.2049,91543.0
2021-10-28 13:00:00,76.17,76.21,76.12,76.17,75615.0,64.2133,64.247,64.1711,64.2133,75615.0
2021-10-28 13:30:00,76.17,76.26,76.12,76.13,94069.0,64.2133,64.2892,64.1711,64.1796,94069.0
2021-10-28 14:00:00,76.12,76.2,76.09,76.19,148670.0,64.1711,64.2386,64.1458,64.2301,148670.0
2021-10-28 14:30:00,76.19,76.26,76.16,76.16,105530.0,64.2301,64.2892,64.2049,64.2049,105530.0
2021-10-28 15:00:00,76.16,76.2,75.9,75.9,209495.0,64.2049,64.2386,63.9857,63.9857,209495.0
2021-10-28 15:30:00,75.91,76.38,75.88,76.33,341200.0,63.9941,64.3903,63.9688,64.3482,341200.0
2021-10-29 09:30:00,76.23,76.74,75.99,76.58,98432.0,64.2639,64.6938,64.0615,64.5589,98432.0
2021-10-29 10:00:00,76.59,76.67,76.46,76.59,73649.0,64.5674,64.6348,64.4578,64.5674,73649.0
2021-10-29 10:30:00,76.56,76.57,76.33,76.34,101790.0,64.5421,64.5505,64.3482,64.3566,101790.0
2021-10-29 11:00:00,76.34,76.38,76.17,76.19,283654.0,64.3566,64.3903,64.2133,64.2301,283654.0
2021-10-29 11:30:00,76.19,76.21,76.0,76.2,99826.0,64.2301,64.247,64.07,64.2386,99826.0
2021-10-29 12:00:00,76.19,76.31,76.03,76.14,127970.0,64.2301,64.3313,64.0953,64.188,127970.0
2021-10-29 12:30:00,76.14,76.21,76.08,76.15,51025.0,64.188,64.247,64.1374,64.1964,51025.0
2021-10-29 13:00:00,76.14,76.19,76.12,76.18,45478.0,64.188,64.2301,64.1711,64.2217,45478.0
2021-10-29 13:30:00,76.17,76.17,75.95,76.1,77249.0,64.2133,64.2133,64.0278,64.1543,77249.0
2021-10-29 14:00:00,76.1,76.11,75.87,75.91,130777.0,64.1543,64.1627,63.9604,63.9941,130777.0
2021-10-29 14:30:00,75.91,76.08,75.86,75.96,108327.0,63.9941,64.1374,63.9519,64.0362,108327.0
2021-10-29 15:00:00,75.94,75.98,75.67,75.82,128188.0,64.0194,64.0531,63.7918,63.9182,128188.0
2021-10-29 15:30:00,75.82,76.16,75.7,75.93,400857.0,63.9182,64.2049,63.8171,64.011,400857.0
2021-11-01 09:30:00,75.93,75.93,75.3,75.47,132717.0,64.011,64.011,63.4798,63.6232,132717.0
2021-11-01 10:00:00,75.45,75.64,75.32,75.39,155917.0,63.6063,63.7665,63.4967,63.5557,155917.0
2021-11-01 10:30:00,75.37,75.43,75.22,75.36,94185.0,63.5389,63.5894,63.4124,63.5304,94185.0
2021-11-01 11:00:00,75.38,75.72,75.38,75.69,109947.0,63.5473,63.8339,63.5473,63.8086,109947.0
2021-11-01 11:30:00,75.69,75.77,75.54,75.61,103242.0,63.8086,63.8761,63.6822,63.7412,103242.0
2021-11-01 12:00:00,75.6,75.62,75.43,75.52,77679.0,63.7328,63.7496,63.5894,63.6653,77679.0
2021-11-01 12:30:00,75.54,75.73,75.54,75.72,100840.0,63.6822,63.8423,63.6822,63.8339,100840.0
2021-11-01 13:00:00,75.74,75.75,75.47,75.53,67558.0,63.8508,63.8592,63.6232,63.6737,67558.0
2021-11-01 13:30:00,75.54,75.55,75.41,75.44,60018.0,63.6822,63.6906,63.5726,63.5979,60018.0
2021-11-01 14:00:00,75.44,75.49,75.27,75.37,181118.0,63.5979,63.64,63.4546,63.5389,181118.0
2021-11-01 14:30:00,75.37,75.66,75.36,75.56,98838.0,63.5389,63.7833,63.5304,63.699,98838.0
2021-11-01 15:00:00,75.56,75.59,75.39,75.43,79599.0,63.699,63.7243,63.5557,63.5894,79599.0
2021-11-01 15:30:00,75.43,75.57,75.38,75.41,332136.0,63.5894,63.7075,63.5473,63.5726,332136.0
2021-11-02 09:30:00,75.61,77.0,75.1,75.16,180792.0,63.7412,64.913,63.3112,63.3618,180792.0
2021-11-02 10:00:00,75.14,75.23,74.83,75.04,81180.0,63.345,63.4208,63.0836,63.2607,81180.0
2021-11-02 10:30:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 11:00:00,74.99,75.22,74.99,75.15,144398.0,63.2185,63.4124,63.2185,63.3534,144398.0
2021-11-02 11:30:00,75.16,75.24,74.92,75.04,130367.0,63.3618,63.4293,63.1595,63.2607,130367.0
2021-11-02 12:00:00,75.02,75.06,74.81,74.84,71226.0,63.2438,63.2775,63.0668,63.0921,71226.0
2021-11-02 12:30:00,74.83,75.15,74.82,75.15,75839.0,63.0836,63.3534,63.0752,63.3534,75839.0
2021-11-02 13:00:00,75.16,75.28,75.02,75.08,63884.0,63.3618,63.463,63.2438,63.2944,63884.0
2021-11-02 13:30:00,75.08,75.2,75.06,75.13,105725.0,63.2944,63.3955,63.2775,63.3365,105725.0
2021-11-02 14:00:00,75.14,75.6,75.12,75.56,90214.0,63.345,63.7328,63.3281,63.699,90214.0
2021-11-02 14:30:00,75.57,75.83,75.56,75.62,87710.0,63.7075,63.9267,63.699,63.7496,87710.0
2021-11-02 15:00:00,75.62,75.65,75.35,75.35,90350.0,63.7496,63.7749,63.522,63.522,90350.0
2021-11-02 15:30:00,75.33,75.53,75.18,75.5,374089.0,63.5051,63.6737,63.3787,63.6485,374089.0
2021-11-03 09:30:00,75.33,75.92,75.25,75.56,146248.0,63.5051,64.0025,63.4377,63.699,146248.0
2021-11-03 10:00:00,75.59,75.65,75.2,75.21,84989.0,63.7243,63.7749,63.3955,63.404,84989.0
2021-11-03 10:30:00,75.22,75.37,75.08,75.25,72414.0,63.4124,63.5389,63.2944,63.4377,72414.0
2021-11-03 11:00:00,75.23,75.24,74.94,74.96,88658.0,63.4208,63.4293,63.1764,63.1932,88658.0
2021-11-03 11:30:00,74.96,75.02,74.78,74.81,72644.0,63.1932,63.2438,63.0415,63.0668,72644.0
2021-11-03 12:00:00,74.8,75.12,74.8,75.08,62606.0,63.0583,63.3281,63.0583,63.2944,62606.0
2021-11-03 12:30:00,75.09,75.24,75.07,75.14,67008.0,63.3028,63.4293,63.286,63.345,67008.0
2021-11-03 13:00:00,75.17,75.24,75.02,75.1,64700.0,63.3703,63.4293,63.2438,63.3112,64700.0
2021-11-03 13:30:00,75.11,75.22,75.09,75.17,97901.0,63.3197,63.4124,63.3028,63.3703,97901.0
2021-11-03 14:00:00,75.17,75.29,75.02,75.17,77167.0,63.3703,63.4714,63.2438,63.3703,77167.0
2021-11-03 14:30:00,75.17,75.5,75.12,75.43,100253.0,63.3703,63.6485,63.3281,63.5894,100253.0
2021-11-03 15:00:00,75.43,75.44,75.17,75.22,99126.0,63.5894,63.5979,63.3703,63.4124,99126.0
2021-11-03 15:30:00,75.22,75.51,75.17,75.5,458481.0,63.4124,63.6569,63.3703,63.6485,458481.0
2021-11-04 09:30:00,75.37,75.79,75.3,75.39,177973.0,63.5389,63.8929,63.4798,63.5557,177973.0
2021-11-04 10:00:00,75.38,75.76,75.38,75.65,149253.0,63.5473,63.8676,63.5473,63.7749,149253.0
2021-11-04 10:30:00,75.64,75.69,75.41,75.56,99798.0,63.7665,63.8086,63.5726,63.699,99798.0
2021-11-04 11:00:00,75.58,75.75,75.46,75.74,130692.0,63.7159,63.8592,63.6147,63.8508,130692.0
2021-11-04 11:30:00,75.75,75.83,75.46,75.49,109561.0,63.8592,63.9267,63.6147,63.64,109561.0
2021-11-04 12:00:00,75.5,75.51,75.38,75.43,131545.0,63.6485,63.6569,63.5473,63.5894,131545.0
2021-11-04 12:30:00,75.44,75.52,75.0,75.0,90008.0,63.5979,63.6653,63.2269,63.2269,90008.0
2021-11-04 13:00:00,75.02,75.18,75.0,75.02,148037.0,63.2438,63.3787,63.2269,63.2438,148037.0
2021-11-04 13:30:00,75.04,75.06,74.79,74.82,131599.0,63.2607,63.2775,63.0499,63.0752,131599.0
2021-11-04 14:00:00,74.83,74.98,74.57,74.65,217448.0,63.0836,63.2101,62.8644,62.9319,217448.0
2021-11-04 14:30:00,74.64,74.8,74.61,74.79,301277.0,62.9235,63.0583,62.8982,63.0499,301277.0
2021-11-04 15:00:00,74.8,75.21,74.79,75.05,315938.0,63.0583,63.404,63.0499,63.2691,315938.0
2021-11-04 15:30:00,75.05,75.5,75.05,75.39,540573.0,63.2691,63.6485,63.2691,63.5557,540573.0
2021-11-05 09:30:00,75.89,76.58,75.5,76.42,180366.0,63.9772,64.5589,63.6485,64.424,180366.0
2021-11-05 10:00:00,76.42,76.6,75.9,75.9,97005.0,64.424,64.5758,63.9857,63.9857,97005.0
2021-11-05 10:30:00,75.91,76.2,75.84,76.08,90245.0,63.9941,64.2386,63.9351,64.1374,90245.0
2021-11-05 11:00:00,76.1,76.31,76.0,76.11,103580.0,64.1543,64.3313,64.07,64.1627,103580.0
2021-11-05 11:30:00,76.11,76.27,76.08,76.08,72121.0,64.1627,64.2976,64.1374,64.1374,72121.0
2021-11-05 12:00:00,76.09,76.12,75.99,76.06,82252.0,64.1458,64.1711,64.0615,64.1205,82252.0
2021-11-05 12:30:00,76.05,76.2,76.04,76.09,71082.0,64.1121,64.2386,64.1037,64.1458,71082.0
2021-11-05 13:00:00,76.09,76.45,76.08,76.41,81441.0,64.1458,64.4493,64.1374,64.4156,81441.0
2021-11-05 13:30:00,76.42,76.53,76.36,76.45,86758.0,64.424,64.5168,64.3735,64.4493,86758.0
2021-11-05 14:00:00,76.44,76.5,76.32,76.34,70392.0,64.4409,64.4915,64.3397,64.3566,70392.0
2021-11-05 14:30:00,76.34,76.37,76.01,76.08,90530.0,64.3566,64.3819,64.0784,64.1374,90530.0
2021-11-05 15:00:00,76.08,76.41,76.08,76.41,165614.0,64.1374,64.4156,64.1374,64.4156,165614.0
2021-11-05 15:30:00,76.39,76.67,76.35,76.52,495509.0,64.3987,64.6348,64.365,64.5083,495509.0
2021-11-08 09:30:00,76.39,76.43,74.52,74.95,287625.0,64.3987,64.4325,62.8223,63.1848,287625.0
2021-11-08 10:00:00,74.95,75.11,74.79,75.01,137782.0,63.1848,63.3197,63.0499,63.2354,137782.0
2021-11-08 10:30:00,75.03,75.19,74.63,74.67,159901.0,63.2522,63.3871,62.915,62.9487,159901.0
2021-11-08 11:00:00,74.67,74.73,74.5,74.62,135220.0,62.9487,62.9993,62.8054,62.9066,135220.0
2021-11-08 11:30:00,74.61,74.61,74.25,74.34,140352.0,62.8982,62.8982,62.5947,62.6705,140352.0
2021-11-08 12:00:00,74.33,74.38,74.12,74.17,248490.0,62.6621,62.7043,62.4851,62.5272,248490.0
2021-11-08 12:30:00,74.16,74.16,73.55,73.59,215113.0,62.5188,62.5188,62.0046,62.0383,215113.0
2021-11-08 13:00:00,73.59,73.59,73.43,73.48,329066.0,62.0383,62.0383,61.9034,61.9455,329066.0
2021-11-08 13:30:00,73.46,74.23,73.38,74.22,245308.0,61.9287,62.5778,61.8612,62.5694,245308.0
2021-11-08 14:00:00,74.23,74.41,74.21,74.41,152385.0,62.5778,62.7296,62.561,62.7296,152385.0
2021-11-08 14:30:00,74.42,74.51,74.31,74.45,114955.0,62.738,62.8139,62.6453,62.7633,114955.0
2021-11-08 15:00:00,74.46,74.54,74.19,74.26,125618.0,62.7717,62.8391,62.5441,62.6031,125618.0
2021-11-08 15:30:00,74.25,74.71,74.21,74.58,533964.0,62.5947,62.9825,62.561,62.8729,533964.0
2021-11-09 09:30:00,74.39,75.11,74.14,75.09,227832.0,62.7127,63.3197,62.5019,63.3028,227832.0
2021-11-09 10:00:00,75.05,75.27,74.71,74.92,186795.0,63.2691,63.4546,62.9825,63.1595,186795.0
2021-11-09 10:30:00,74.92,75.1,74.86,74.96,108061.0,63.1595,63.3112,63.1089,63.1932,108061.0
2021-11-09 11:00:00,74.95,74.96,74.64,74.73,135193.0,63.1848,63.1932,62.9235,62.9993,135193.0
2021-11-09 11:30:00,74.72,75.03,74.68,74.99,111832.0,62.9909,63.2522,62.9572,63.2185,111832.0
2021-11-09 12:00:00,74.99,75.15,74.91,75.07,83306.0,63.2185,63.3534,63.1511,63.286,83306.0
2021-11-09 12:30:00,75.06,75.09,74.85,74.98,81942.0,63.2775,63.3028,63.1005,63.2101,81942.0
2021-11-09 13:00:00,74.98,75.02,74.91,74.96,68146.0,63.2101,63.2438,63.1511,63.1932,68146.0
2021-11-09 13:30:00,74.96,75.16,74.91,75.16,83723.0,63.1932,63.3618,63.1511,63.3618,83723.0
2021-11-09 14:00:00,75.16,75.17,74.98,75.03,96563.0,63.3618,63.3703,63.2101,63.2522,96563.0
2021-11-09 14:30:00,75.02,75.26,74.99,75.12,121274.0,63.2438,63.4461,63.2185,63.3281,121274.0
2021-11-09 15:00:00,75.11,75.14,74.81,74.83,128716.0,63.3197,63.345,63.0668,63.0836,128716.0
2021-11-09 15:30:00,74.82,74.82,74.55,74.59,579714.0,63.0752,63.0752,62.8476,62.8813,579714.0
2021-11-10 09:30:00,74.93,75.48,74.85,75.13,195423.0,63.1679,63.6316,63.1005,63.3365,195423.0
2021-11-10 10:00:00,75.12,75.28,74.94,75.21,83639.0,63.3281,63.463,63.1764,63.404,83639.0
2021-11-10 10:30:00,75.2,75.22,74.97,75.12,231383.0,63.3955,63.4124,63.2016,63.3281,231383.0
2021-11-10 11:00:00,75.13,75.39,75.13,75.37,99817.0,63.3365,63.5557,63.3365,63.5389,99817.0
2021-11-10 11:30:00,75.38,75.66,75.35,75.6,106295.0,63.5473,63.7833,63.522,63.7328,106295.0
2021-11-10 12:00:00,75.59,75.61,75.35,75.46,80027.0,63.7243,63.7412,63.522,63.6147,80027.0
2021-11-10 12:30:00,75.46,75.48,75.37,75.39,78524.0,63.6147,63.6316,63.5389,63.5557,78524.0
2021-11-10 13:00:00,75.38,75.58,75.24,75.55,82451.0,63.5473,63.7159,63.4293,63.6906,82451.0
2021-11-10 13:30:00,75.55,75.63,75.45,75.56,97625.0,63.6906,63.758,63.6063,63.699,97625.0
2021-11-10 14:00:00,75.56,75.66,75.38,75.66,83013.0,63.699,63.7833,63.5473,63.7833,83013.0
2021-11-10 14:30:00,75.65,75.69,75.51,75.59,161846.0,63.7749,63.8086,63.6569,63.7243,161846.0
2021-11-10 15:00:00,75.59,75.6,75.37,75.41,154300.0,63.7243,63.7328,63.5389,63.5726,154300.0
2021-11-10 15:30:00,75.42,75.72,75.39,75.69,485731.0,63.581,63.8339,63.5557,63.8086,485731.0
2021-11-11 09:30:00,75.45,75.65,75.17,75.23,188540.0,63.6063,63.7749,63.3703,63.4208,188540.0
2021-11-11 10:00:00,75.21,75.48,75.17,75.39,116483.0,63.404,63.6316,63.3703,63.5557,116483.0
2021-11-11 10:30:00,75.37,75.41,74.9,74.97,110024.0,63.5389,63.5726,63.1426,63.2016,110024.0
2021-11-11 11:00:00,74.96,75.02,74.83,74.86,135969.0,63.1932,63.2438,63.0836,63.1089,135969.0
2021-11-11 11:30:00,74.85,75.17,74.79,75.07,204719.0,63.1005,63.3703,63.0499,63.286,204719.0
2021-11-11 12:00:00,75.06,75.16,74.94,75.05,96437.0,63.2775,63.3618,63.1764,63.2691,96437.0
2021-11-11 12:30:00,75.04,75.08,74.85,74.89,63230.0,63.2607,63.2944,63.1005,63.1342,63230.0
2021-11-11 13:00:00,74.9,75.1,74.79,75.07,84065.0,63.1426,63.3112,63.0499,63.286,84065.0
2021-11-11 13:30:00,75.07,75.21,75.05,75.06,88854.0,63.286,63.404,63.2691,63.2775,88854.0
2021-11-11 14:00:00,75.06,75.23,75.0,75.18,88940.0,63.2775,63.4208,63.2269,63.3787,88940.0
2021-11-11 14:30:00,75.19,75.21,75.09,75.12,136979.0,63.3871,63.404,63.3028,63.3281,136979.0
2021-11-11 15:00:00,75.12,75.21,75.04,75.06,147187.0,63.3281,63.404,63.2607,63.2775,147187.0
2021-11-11 15:30:00,75.07,75.27,75.0,75.08,390735.0,63.286,63.4546,63.2269,63.2944,390735.0
2021-11-12 09:30:00,75.24,75.38,74.9,75.11,197848.0,63.4293,63.5473,63.1426,63.3197,197848.0
2021-11-12 10:00:00,75.12,75.16,74.81,74.81,112759.0,63.3281,63.3618,63.0668,63.0668,112759.0
2021-11-12 10:30:00,74.81,75.0,74.74,74.82,110815.0,63.0668,63.2269,63.0078,63.0752,110815.0
2021-11-12 11:00:00,74.83,75.01,74.82,74.97,144926.0,63.0836,63.2354,63.0752,63.2016,144926.0
2021-11-12 11:30:00,74.97,75.01,74.91,74.98,72159.0,63.2016,63.2354,63.1511,63.2101,72159.0
2021-11-12 12:00:00,74.98,75.0,74.86,74.9,92608.0,63.2101,63.2269,63.1089,63.1426,92608.0
2021-11-12 12:30:00,74.9,74.93,74.8,74.89,84585.0,63.1426,63.1679,63.0583,63.1342,84585.0
2021-11-12 13:00:00,74.89,74.91,74.81,74.88,69377.0,63.1342,63.1511,63.0668,63.1258,69377.0
2021-11-12 13:30:00,74.88,74.94,74.87,74.91,195539.0,63.1258,63.1764,63.1173,63.1511,195539.0
2021-11-12 14:00:00,74.9,74.99,74.77,74.93,128709.0,63.1426,63.2185,63.033,63.1679,128709.0
2021-11-12 14:30:00,74.93,74.95,74.77,74.86,102879.0,63.1679,63.1848,63.033,63.1089,102879.0
2021-11-12 15:00:00,74.85,74.98,74.82,74.97,115139.0,63.1005,63.2101,63.0752,63.2016,115139.0
2021-11-12 15:30:00,74.97,75.1,74.7,74.75,612109.0,63.2016,63.3112,62.974,63.0162,612109.0
2021-11-15 09:30:00,74.95,75.13,74.55,74.94,302936.0,63.1848,63.3365,62.8476,63.1764,302936.0
2021-11-15 10:00:00,74.92,75.26,74.83,75.22,274279.0,63.1595,63.4461,63.0836,63.4124,274279.0
2021-11-15 10:30:00,75.22,75.47,75.22,75.45,121969.0,63.4124,63.6232,63.4124,63.6063,121969.0
2021-11-15 11:00:00,75.46,75.57,75.42,75.5,133000.0,63.6147,63.7075,63.581,63.6485,133000.0
2021-11-15 11:30:00,75.5,75.59,75.35,75.54,140784.0,63.6485,63.7243,63.522,63.6822,140784.0
2021-11-15 12:00:00,75.55,75.76,75.52,75.75,96157.0,63.6906,63.8676,63.6653,63.8592,96157.0
2021-11-15 12:30:00,75.76,75.77,75.57,75.65,81993.0,63.8676,63.8761,63.7075,63.7749,81993.0
2021-11-15 13:00:00,75.65,75.73,75.59,75.67,84740.0,63.7749,63.8423,63.7243,63.7918,84740.0
2021-11-15 13:30:00,75.67,75.76,75.63,75.75,115339.0,63.7918,63.8676,63.758,63.8592,115339.0
2021-11-15 14:00:00,75.75,75.77,75.5,75.53,99915.0,63.8592,63.8761,63.6485,63.6737,99915.0
2021-11-15 14:30:00,75.53,75.57,75.43,75.47,99676.0,63.6737,63.7075,63.5894,63.6232,99676.0
2021-11-15 15:00:00,75.46,75.62,75.4,75.61,122451.0,63.6147,63.7496,63.5642,63.7412,122451.0
2021-11-15 15:30:00,75.61,75.9,75.53,75.9,482557.0,63.7412,63.9857,63.6737,63.9857,482557.0
2021-11-16 09:30:00,75.95,76.32,75.43,76.2,217307.0,64.0278,64.3397,63.5894,64.2386,217307.0
2021-11-16 10:00:00,76.22,76.24,75.97,76.16,130940.0,64.2554,64.2723,64.0447,64.2049,130940.0
2021-11-16 10:30:00,76.17,76.18,75.77,75.95,150010.0,64.2133,64.2217,63.8761,64.0278,150010.0
2021-11-16 11:00:00,75.95,75.97,75.69,75.89,139244.0,64.0278,64.0447,63.8086,63.9772,139244.0
2021-11-16 11:30:00,75.89,75.91,75.49,75.49,121763.0,63.9772,63.9941,63.64,63.64,121763.0
2021-11-16 12:00:00,75.5,75.56,75.29,75.45,201421.0,63.6485,63.699,63.4714,63.6063,201421.0
2021-11-16 12:30:00,75.45,75.72,75.45,75.54,156778.0,63.6063,63.8339,63.6063,63.6822,156778.0
2021-11-16 13:00:00,75.54,75.83,75.5,75.76,130736.0,63.6822,63.9267,63.6485,63.8676,130736.0
2021-11-16 13:30:00,75.77,75.86,75.68,75.76,159030.0,63.8761,63.9519,63.8002,63.8676,159030.0
2021-11-16 14:00:00,75.76,75.8,75.69,75.76,100407.0,63.8676,63.9014,63.8086,63.8676,100407.0
2021-11-16 14:30:00,75.77,75.91,75.76,75.79,120014.0,63.8761,63.9941,63.8676,63.8929,120014.0
2021-11-16 15:00:00,75.8,75.88,75.7,75.74,205798.0,63.9014,63.9688,63.8171,63.8508,205798.0
2021-11-16 15:30:00,75.74,75.77,75.39,75.41,782138.0,63.8508,63.8761,63.5557,63.5726,782138.0
2021-11-17 09:30:00,75.12,75.13,74.67,75.05,169450.0,63.3281,63.3365,62.9487,63.2691,169450.0
2021-11-17 10:00:00,75.03,75.03,74.56,74.59,149463.0,63.2522,63.2522,62.856,62.8813,149463.0
2021-11-17 10:30:00,74.58,74.81,74.54,74.73,138346.0,62.8729,63.0668,62.8391,62.9993,138346.0
2021-11-17 11:00:00,74.71,74.93,74.7,74.78,155845.0,62.9825,63.1679,62.974,63.0415,155845.0
2021-11-17 11:30:00,74.78,74.85,74.71,74.74,143477.0,63.0415,63.1005,62.9825,63.0078,143477.0
2021-11-17 12:00:00,74.75,74.98,74.74,74.98,116337.0,63.0162,63.2101,63.0078,63.2101,116337.0
2021-11-17 12:30:00,74.99,75.04,74.84,74.97,110300.0,63.2185,63.2607,63.0921,63.2016,110300.0
2021-11-17 13:00:00,74.96,75.08,74.88,74.97,87987.0,63.1932,63.2944,63.1258,63.2016,87987.0
2021-11-17 13:30:00,74.98,75.09,74.96,74.97,105953.0,63.2101,63.3028,63.1932,63.2016,105953.0
2021-11-17 14:00:00,74.98,75.07,74.9,74.9,95248.0,63.2101,63.286,63.1426,63.1426,95248.0
2021-11-17 14:30:00,74.92,75.25,74.9,75.1,144349.0,63.1595,63.4377,63.1426,63.3112,144349.0
2021-11-17 15:00:00,75.11,75.35,75.1,75.32,151869.0,63.3197,63.522,63.3112,63.4967,151869.0
2021-11-17 15:30:00,75.31,75.51,75.22,75.37,537747.0,63.4883,63.6569,63.4124,63.5389,537747.0
2021-11-18 09:30:00,75.39,75.52,75.15,75.42,187695.0,63.5557,63.6653,63.3534,63.581,187695.0
2021-11-18 10:00:00,75.42,75.56,75.23,75.4,179039.0,63.581,63.699,63.4208,63.5642,179039.0
2021-11-18 10:30:00,75.39,75.4,75.02,75.2,172349.0,63.5557,63.5642,63.2438,63.3955,172349.0
2021-11-18 11:00:00,75.19,75.26,74.91,75.06,160235.0,63.3871,63.4461,63.1511,63.2775,160235.0
2021-11-18 11:30:00,75.06,75.16,74.98,75.1,149472.0,63.2775,63.3618,63.2101,63.3112,149472.0
2021-11-18 12:00:00,75.11,75.39,75.07,75.31,126597.0,63.3197,63.5557,63.286,63.4883,126597.0
2021-11-18 12:30:00,75.31,75.37,75.21,75.3,91890.0,63.4883,63.5389,63.404,63.4798,91890.0
2021-11-18 13:00:00,75.3,75.52,75.28,75.45,107275.0,63.4798,63.6653,63.463,63.6063,107275.0
2021-11-18 13:30:00,75.45,75.69,75.4,75.63,145292.0,63.6063,63.8086,63.5642,63.758,145292.0
2021-11-18 14:00:00,75.63,75.65,75.38,75.5,123161.0,63.758,63.7749,63.5473,63.6485,123161.0
2021-11-18 14:30:00,75.5,75.55,75.3,75.47,191805.0,63.6485,63.6906,63.4798,63.6232,191805.0
2021-11-18 15:00:00,75.47,75.49,74.96,75.13,176161.0,63.6232,63.64,63.1932,63.3365,176161.0
2021-11-18 15:30:00,75.14,75.22,75.02,75.19,624796.0,63.345,63.4124,63.2438,63.3871,624796.0
2021-11-19 09:30:00,75.41,75.41,74.96,75.16,439237.0,63.5726,63.5726,63.1932,63.3618,439237.0
2021-11-19 10:00:00,75.16,75.32,74.9,74.94,298744.0,63.3618,63.4967,63.1426,63.1764,298744.0
2021-11-19 10:30:00,74.94,74.95,74.68,74.8,170536.0,63.1764,63.1848,62.9572,63.0583,170536.0
2021-11-19 11:00:00,74.79,74.89,74.44,74.5,185433.0,63.0499,63.1342,62.7548,62.8054,185433.0
2021-11-19 11:30:00,74.5,74.57,74.26,74.49,232287.0,62.8054,62.8644,62.6031,62.797,232287.0
2021-11-19 12:00:00,74.48,74.66,74.45,74.5,268184.0,62.7886,62.9403,62.7633,62.8054,268184.0
2021-11-19 12:30:00,74.49,74.53,74.39,74.5,190306.0,62.797,62.8307,62.7127,62.8054,190306.0
2021-11-19 13:00:00,74.51,74.51,74.33,74.4,249104.0,62.8139,62.8139,62.6621,62.7211,249104.0
2021-11-19 13:30:00,74.4,74.56,74.29,74.33,251410.0,62.7211,62.856,62.6284,62.6621,251410.0
2021-11-19 14:00:00,74.33,74.41,74.25,74.37,157790.0,62.6621,62.7296,62.5947,62.6958,157790.0
2021-11-19 14:30:00,74.36,74.4,74.14,74.33,176096.0,62.6874,62.7211,62.5019,62.6621,176096.0
2021-11-19 15:00:00,74.33,74.46,74.26,74.34,541865.0,62.6621,62.7717,62.6031,62.6705,541865.0
2021-11-19 15:30:00,74.34,74.42,74.16,74.2,857393.0,62.6705,62.738,62.5188,62.5525,857393.0
2021-11-22 09:30:00,73.98,74.17,73.58,73.72,205913.0,62.3671,62.5272,62.0298,62.1479,205913.0
2021-11-22 10:00:00,73.72,73.72,73.45,73.63,175206.0,62.1479,62.1479,61.9203,62.072,175206.0
2021-11-22 10:30:00,73.62,73.86,73.53,73.8,202697.0,62.0636,62.2659,61.9877,62.2153,202697.0
2021-11-22 11:00:00,73.79,74.01,73.74,73.98,398631.0,62.2069,62.3923,62.1647,62.3671,398631.0
2021-11-22 11:30:00,73.98,74.34,73.87,74.31,246490.0,62.3671,62.6705,62.2743,62.6453,246490.0
2021-11-22 12:00:00,74.31,74.42,74.1,74.1,197572.0,62.6453,62.738,62.4682,62.4682,197572.0
2021-11-22 12:30:00,74.09,74.09,73.89,73.99,96605.0,62.4598,62.4598,62.2912,62.3755,96605.0
2021-11-22 13:00:00,74.0,74.01,73.71,73.76,143375.0,62.3839,62.3923,62.1394,62.1816,143375.0
2021-11-22 13:30:00,73.76,73.87,73.74,73.81,100052.0,62.1816,62.2743,62.1647,62.2237,100052.0
2021-11-22 14:00:00,73.81,73.87,73.76,73.85,128162.0,62.2237,62.2743,62.1816,62.2575,128162.0
2021-11-22 14:30:00,73.86,74.0,73.78,73.85,172936.0,62.2659,62.3839,62.1984,62.2575,172936.0
2021-11-22 15:00:00,73.84,73.97,73.81,73.93,215941.0,62.249,62.3586,62.2237,62.3249,215941.0
2021-11-22 15:30:00,73.92,74.08,73.86,74.03,722820.0,62.3165,62.4514,62.2659,62.4092,722820.0
2021-11-23 09:30:00,74.19,74.35,73.86,74.09,203680.0,62.5441,62.679,62.2659,62.4598,203680.0
2021-11-23 10:00:00,74.08,74.77,74.08,74.68,191489.0,62.4514,63.033,62.4514,62.9572,191489.0
2021-11-23 10:30:00,74.67,75.23,74.65,75.22,138765.0,62.9487,63.4208,62.9319,63.4124,138765.0
2021-11-23 11:00:00,75.22,75.3,74.86,74.98,82078.0,63.4124,63.4798,63.1089,63.2101,82078.0
2021-11-23 11:30:00,74.99,75.23,74.92,75.18,108725.0,63.2185,63.4208,63.1595,63.3787,108725.0
2021-11-23 12:00:00,75.19,75.29,74.87,74.95,68827.0,63.3871,63.4714,63.1173,63.1848,68827.0
2021-11-23 12:30:00,74.96,75.0,74.81,74.84,65212.0,63.1932,63.2269,63.0668,63.0921,65212.0
2021-11-23 13:00:00,74.82,75.05,74.8,74.97,64346.0,63.0752,63.2691,63.0583,63.2016,64346.0
2021-11-23 13:30:00,74.95,75.09,74.91,75.02,93232.0,63.1848,63.3028,63.1511,63.2438,93232.0
2021-11-23 14:00:00,75.03,75.1,74.92,74.98,92997.0,63.2522,63.3112,63.1595,63.2101,92997.0
2021-11-23 14:30:00,74.98,75.0,74.88,74.96,79201.0,63.2101,63.2269,63.1258,63.1932,79201.0
2021-11-23 15:00:00,74.96,74.99,74.82,74.92,99402.0,63.1932,63.2185,63.0752,63.1595,99402.0
2021-11-23 15:30:00,74.91,75.07,74.81,74.83,353792.0,63.1511,63.286,63.0668,63.0836,353792.0
2021-11-24 09:30:00,74.86,74.99,74.3,74.49,123753.0,63.1089,63.2185,62.6368,62.797,123753.0
2021-11-24 10:00:00,74.46,74.61,74.35,74.49,103286.0,62.7717,62.8982,62.679,62.797,103286.0
2021-11-24 10:30:00,74.48,74.57,74.34,74.49,76518.0,62.7886,62.8644,62.6705,62.797,76518.0
2021-11-24 11:00:00,74.48,74.51,74.33,74.45,76468.0,62.7886,62.8139,62.6621,62.7633,76468.0
2021-11-24 11:30:00,74.45,74.71,74.39,74.66,113426.0,62.7633,62.9825,62.7127,62.9403,113426.0
2021-11-24 12:00:00,74.66,74.83,74.61,74.7,90212.0,62.9403,63.0836,62.8982,62.974,90212.0
2021-11-24 12:30:00,74.71,74.8,74.57,74.75,73876.0,62.9825,63.0583,62.8644,63.0162,73876.0
2021-11-24 13:00:00,74.73,74.89,74.72,74.85,55839.0,62.9993,63.1342,62.9909,63.1005,55839.0
2021-11-24 13:30:00,74.85,74.86,74.73,74.86,87257.0,63.1005,63.1089,62.9993,63.1089,87257.0
2021-11-24 14:00:00,74.86,74.87,74.64,74.68,76787.0,63.1089,63.1173,62.9235,62.9572,76787.0
2021-11-24 14:30:00,74.68,74.87,74.68,74.83,80746.0,62.9572,63.1173,62.9572,63.0836,80746.0
2021-11-24 15:00:00,74.83,75.04,74.77,75.04,132126.0,63.0836,63.2607,63.033,63.2607,132126.0
2021-11-24 15:30:00,75.04,75.07,74.84,74.93,477430.0,63.2607,63.286,63.0921,63.1679,477430.0
2021-11-26 09:30:00,74.59,74.93,74.25,74.29,165029.0,62.8813,63.1679,62.5947,62.6284,165029.0
2021-11-26 10:00:00,74.31,74.52,74.22,74.45,175194.0,62.6453,62.8223,62.5694,62.7633,175194.0
2021-11-26 10:30:00,74.44,74.77,74.42,74.57,95081.0,62.7548,63.033,62.738,62.8644,95081.0
2021-11-26 11:00:00,74.55,74.55,73.93,74.0,150823.0,62.8476,62.8476,62.3249,62.3839,150823.0
2021-11-26 11:30:00,74.0,74.01,73.73,73.83,132121.0,62.3839,62.3923,62.1563,62.2406,132121.0
2021-11-26 12:00:00,73.84,74.22,73.83,74.15,288201.0,62.249,62.5694,62.2406,62.5104,288201.0
2021-11-26 12:30:00,74.16,74.24,73.55,73.68,309911.0,62.5188,62.5862,62.0046,62.1141,309911.0
2021-11-29 09:30:00,74.27,74.33,73.62,73.94,298735.0,62.6115,62.6621,62.0636,62.3333,298735.0
2021-11-29 10:00:00,73.91,74.19,73.82,73.88,168721.0,62.308,62.5441,62.2322,62.2828,168721.0
2021-11-29 10:30:00,73.89,74.12,73.56,73.59,156352.0,62.2912,62.4851,62.013,62.0383,156352.0
2021-11-29 11:00:00,73.58,74.3,73.55,74.25,252822.0,62.0298,62.6368,62.0046,62.5947,252822.0
2021-11-29 11:30:00,74.26,74.34,74.12,74.16,177176.0,62.6031,62.6705,62.4851,62.5188,177176.0
2021-11-29 12:00:00,74.15,74.49,74.14,74.38,85950.0,62.5104,62.797,62.5019,62.7043,85950.0
2021-11-29 12:30:00,74.38,74.56,74.36,74.46,95944.0,62.7043,62.856,62.6874,62.7717,95944.0
2021-11-29 13:00:00,74.47,74.65,74.46,74.5,66863.0,62.7801,62.9319,62.7717,62.8054,66863.0
2021-11-29 13:30:00,74.51,74.65,74.43,74.59,62574.0,62.8139,62.9319,62.7464,62.8813,62574.0
2021-11-29 14:00:00,74.6,74.71,74.55,74.67,63219.0,62.8897,62.9825,62.8476,62.9487,63219.0
2021-11-29 14:30:00,74.66,74.69,74.47,74.58,97102.0,62.9403,62.9656,62.7801,62.8729,97102.0
2021-11-29 15:00:00,74.58,74.7,74.47,74.62,118485.0,62.8729,62.974,62.7801,62.9066,118485.0
2021-11-29 15:30:00,74.61,74.62,74.37,74.41,354721.0,62.8982,62.9066,62.6958,62.7296,354721.0
2021-11-30 09:30:00,74.0,74.0,73.1,73.58,278966.0,62.3839,62.3839,61.6252,62.0298,278966.0
2021-11-30 10:00:00,73.56,73.77,73.25,73.3,166860.0,62.013,62.19,61.7516,61.7938,166860.0
2021-11-30 10:30:00,73.29,73.53,72.86,73.12,210842.0,61.7854,61.9877,61.4229,61.6421,210842.0
2021-11-30 11:00:00,73.11,73.15,72.88,72.92,189756.0,61.6336,61.6673,61.4397,61.4734,189756.0
2021-11-30 11:30:00,72.91,73.04,72.59,72.75,123455.0,61.465,61.5746,61.1952,61.3301,123455.0
2021-11-30 12:00:00,72.73,72.94,72.65,72.91,121516.0,61.3133,61.4903,61.2458,61.465,121516.0
2021-11-30 12:30:00,72.9,72.91,72.67,72.79,95262.0,61.4566,61.465,61.2627,61.3639,95262.0
2021-11-30 13:00:00,72.79,72.88,72.52,72.83,100900.0,61.3639,61.4397,61.1362,61.3976,100900.0
2021-11-30 13:30:00,72.83,73.11,72.72,73.03,178635.0,61.3976,61.6336,61.3048,61.5662,178635.0
2021-11-30 14:00:00,73.03,73.08,72.75,72.83,149336.0,61.5662,61.6083,61.3301,61.3976,149336.0
2021-11-30 14:30:00,72.82,72.93,72.55,72.58,177316.0,61.3891,61.4819,61.1615,61.1868,177316.0
2021-11-30 15:00:00,72.58,72.6,71.9,71.99,268578.0,61.1868,61.2037,60.6136,60.6894,268578.0
2021-11-30 15:30:00,71.99,72.0,71.15,71.21,914201.0,60.6894,60.6979,59.9813,60.0319,914201.0
2021-12-01 09:30:00,71.57,71.98,71.45,71.59,268639.0,60.3354,60.681,60.2342,60.3522,268639.0
2021-12-01 10:00:00,71.64,72.34,71.62,72.08,156201.0,60.3944,60.9845,60.3775,60.7653,156201.0
2021-12-01 10:30:00,72.07,72.24,71.91,72.15,144540.0,60.7569,60.9002,60.622,60.8243,144540.0
2021-12-01 11:00:00,72.13,72.75,72.11,72.65,289170.0,60.8075,61.3301,60.7906,61.2458,289170.0
2021-12-01 11:30:00,72.65,72.79,72.51,72.77,105912.0,61.2458,61.3639,61.1278,61.347,105912.0
2021-12-01 12:00:00,72.76,72.83,72.58,72.6,95517.0,61.3386,61.3976,61.1868,61.2037,95517.0
2021-12-01 12:30:00,72.59,72.59,72.4,72.55,108886.0,61.1952,61.1952,61.0351,61.1615,108886.0
2021-12-01 13:00:00,72.53,72.57,72.11,72.18,97083.0,61.1447,61.1784,60.7906,60.8496,97083.0
2021-12-01 13:30:00,72.19,72.19,71.88,72.03,112979.0,60.858,60.858,60.5967,60.7232,112979.0
2021-12-01 14:00:00,72.02,72.04,71.7,71.96,152384.0,60.7147,60.7316,60.445,60.6641,152384.0
2021-12-01 14:30:00,71.95,72.1,71.68,71.79,290259.0,60.6557,60.7822,60.4281,60.5208,290259.0
2021-12-01 15:00:00,71.8,71.84,71.36,71.38,200178.0,60.5293,60.563,60.1583,60.1752,200178.0
2021-12-01 15:30:00,71.36,71.53,70.82,70.84,585910.0,60.1583,60.3016,59.7031,59.72,585910.0
2021-12-02 09:30:00,70.37,71.32,70.26,71.23,274578.0,59.844,60.6519,59.7504,60.5753,274578.0
2021-12-02 10:00:00,71.21,71.73,71.21,71.44,194083.0,60.5583,61.0005,60.5583,60.7539,194083.0
2021-12-02 10:30:00,71.43,71.67,71.17,71.55,128991.0,60.7454,60.9495,60.5243,60.8475,128991.0
2021-12-02 11:00:00,71.58,71.69,71.39,71.5,146538.0,60.873,60.9665,60.7114,60.8049,146538.0
2021-12-02 11:30:00,71.5,71.92,71.5,71.9,186507.0,60.8049,61.1621,60.8049,61.1451,186507.0
2021-12-02 12:00:00,71.91,72.02,71.81,71.9,127430.0,61.1536,61.2472,61.0686,61.1451,127430.0
2021-12-02 12:30:00,71.9,72.3,71.79,72.25,133851.0,61.1451,61.4853,61.0516,61.4428,133851.0
2021-12-02 13:00:00,72.26,72.42,72.15,72.24,159234.0,61.4513,61.5873,61.3577,61.4343,159234.0
2021-12-02 13:30:00,72.25,72.31,72.1,72.29,138615.0,61.4428,61.4938,61.3152,61.4768,138615.0
2021-12-02 14:00:00,72.29,72.5,72.18,72.41,170830.0,61.4768,61.6554,61.3832,61.5788,170830.0
2021-12-02 14:30:00,72.43,72.43,72.21,72.25,145835.0,61.5958,61.5958,61.4087,61.4428,145835.0
2021-12-02 15:00:00,72.24,72.3,71.99,72.15,150231.0,61.4343,61.4853,61.2216,61.3577,150231.0
2021-12-02 15:30:00,72.14,72.18,71.71,71.88,569764.0,61.3492,61.3832,60.9835,61.1281,569764.0
2021-12-03 09:30:00,72.18,72.27,71.6,71.6,190159.0,61.3832,61.4598,60.89,60.89,190159.0
2021-12-03 10:00:00,71.6,71.87,71.26,71.84,142531.0,60.89,61.1196,60.6008,61.0941,142531.0
2021-12-03 10:30:00,71.82,71.99,71.64,71.76,128039.0,61.0771,61.2216,60.924,61.0261,128039.0
2021-12-03 11:00:00,71.72,72.32,71.65,72.25,123183.0,60.992,61.5023,60.9325,61.4428,123183.0
2021-12-03 11:30:00,72.26,72.64,72.19,72.26,114365.0,61.4513,61.7744,61.3917,61.4513,114365.0
2021-12-03 12:00:00,72.26,72.64,72.24,72.63,93896.0,61.4513,61.7744,61.4343,61.7659,93896.0
2021-12-03 12:30:00,72.64,72.66,72.45,72.59,106056.0,61.7744,61.7914,61.6128,61.7319,106056.0
2021-12-03 13:00:00,72.6,72.73,72.53,72.64,91190.0,61.7404,61.851,61.6809,61.7744,91190.0
2021-12-03 13:30:00,72.64,72.87,72.62,72.73,171467.0,61.7744,61.97,61.7574,61.851,171467.0
2021-12-03 14:00:00,72.73,72.75,72.42,72.47,157983.0,61.851,61.868,61.5873,61.6298,157983.0
2021-12-03 14:30:00,72.46,72.5,72.2,72.29,112217.0,61.6213,61.6554,61.4002,61.4768,112217.0
2021-12-03 15:00:00,72.28,72.73,72.19,72.64,193302.0,61.4683,61.851,61.3917,61.7744,193302.0
2021-12-03 15:30:00,72.63,73.1,72.53,73.04,647813.0,61.7659,62.1656,61.6809,62.1146,647813.0
2021-12-06 09:30:00,73.39,74.47,73.2,74.34,299361.0,62.4122,63.3307,62.2507,63.2201,299361.0
2021-12-06 10:00:00,74.35,74.68,74.32,74.5,214938.0,63.2286,63.5093,63.2031,63.3562,214938.0
2021-12-06 10:30:00,74.52,74.89,74.44,74.89,282793.0,63.3732,63.6879,63.3052,63.6879,282793.0
2021-12-06 11:00:00,74.89,75.15,74.65,75.05,140562.0,63.6879,63.909,63.4838,63.8239,140562.0
2021-12-06 11:30:00,75.05,75.06,74.74,74.85,148133.0,63.8239,63.8324,63.5603,63.6538,148133.0
2021-12-06 12:00:00,74.84,74.93,74.52,74.65,112188.0,63.6453,63.7219,63.3732,63.4838,112188.0
2021-12-06 12:30:00,74.64,74.83,74.59,74.72,104786.0,63.4753,63.6368,63.4327,63.5433,104786.0
2021-12-06 13:00:00,74.71,74.74,74.4,74.47,103164.0,63.5348,63.5603,63.2712,63.3307,103164.0
2021-12-06 13:30:00,74.46,74.52,74.29,74.35,110331.0,63.3222,63.3732,63.1776,63.2286,110331.0
2021-12-06 14:00:00,74.36,74.45,74.28,74.29,105578.0,63.2371,63.3137,63.1691,63.1776,105578.0
2021-12-06 14:30:00,74.32,74.41,74.09,74.31,139605.0,63.2031,63.2797,63.0075,63.1946,139605.0
2021-12-06 15:00:00,74.31,74.32,74.11,74.14,223025.0,63.1946,63.2031,63.0245,63.05,223025.0
2021-12-06 15:30:00,74.15,74.51,74.06,74.3,639475.0,63.0586,63.3647,62.982,63.1861,639475.0
2021-12-07 09:30:00,74.4,74.72,74.18,74.53,303354.0,63.2712,63.5433,63.0841,63.3817,303354.0
2021-12-07 10:00:00,74.53,74.87,74.46,74.57,565356.0,63.3817,63.6709,63.3222,63.4157,565356.0
2021-12-07 10:30:00,74.58,74.83,74.36,74.78,125879.0,63.4242,63.6368,63.2371,63.5943,125879.0
2021-12-07 11:00:00,74.76,75.25,74.76,74.96,244080.0,63.5773,63.994,63.5773,63.7474,244080.0
2021-12-07 11:30:00,74.94,75.18,74.88,75.09,105903.0,63.7304,63.9345,63.6794,63.8579,105903.0
2021-12-07 12:00:00,75.09,75.13,74.91,75.09,119999.0,63.8579,63.892,63.7049,63.8579,119999.0
2021-12-07 12:30:00,75.08,75.09,74.88,75.05,132628.0,63.8494,63.8579,63.6794,63.8239,132628.0
2021-12-07 13:00:00,75.06,75.33,75.04,75.23,142229.0,63.8324,64.062,63.8154,63.977,142229.0
2021-12-07 13:30:00,75.22,75.44,75.21,75.26,128971.0,63.9685,64.1556,63.96,64.0025,128971.0
2021-12-07 14:00:00,75.26,75.39,75.12,75.31,107728.0,64.0025,64.1131,63.8835,64.045,107728.0
2021-12-07 14:30:00,75.33,75.45,75.24,75.38,144053.0,64.062,64.1641,63.9855,64.1046,144053.0
2021-12-07 15:00:00,75.37,75.55,75.29,75.51,286172.0,64.0961,64.2491,64.028,64.2151,286172.0
2021-12-07 15:30:00,75.51,75.57,75.29,75.44,847395.0,64.2151,64.2661,64.028,64.1556,847395.0
2021-12-08 09:30:00,75.46,75.79,75.31,75.74,187222.0,64.1726,64.4532,64.045,64.4107,187222.0
2021-12-08 10:00:00,75.77,75.94,75.58,75.58,146499.0,64.4362,64.5808,64.2747,64.2747,146499.0
2021-12-08 10:30:00,75.57,75.65,75.16,75.3,152224.0,64.2661,64.3342,63.9175,64.0365,152224.0
2021-12-08 11:00:00,75.26,75.3,74.81,74.89,83679.0,64.0025,64.0365,63.6198,63.6879,83679.0
2021-12-08 11:30:00,74.88,75.1,74.81,75.09,144201.0,63.6794,63.8665,63.6198,63.8579,144201.0
2021-12-08 12:00:00,75.07,75.4,75.03,75.4,221997.0,63.8409,64.1216,63.8069,64.1216,221997.0
2021-12-08 12:30:00,75.4,75.52,75.25,75.47,108839.0,64.1216,64.2236,63.994,64.1811,108839.0
2021-12-08 13:00:00,75.47,75.67,75.42,75.59,106310.0,64.1811,64.3512,64.1386,64.2832,106310.0
2021-12-08 13:30:00,75.56,75.62,75.45,75.56,93835.0,64.2576,64.3087,64.1641,64.2576,93835.0
2021-12-08 14:00:00,75.57,75.76,75.54,75.6,101439.0,64.2661,64.4277,64.2406,64.2917,101439.0
2021-12-08 14:30:00,75.57,75.59,75.34,75.34,129139.0,64.2661,64.2832,64.0706,64.0706,129139.0
2021-12-08 15:00:00,75.33,75.57,75.29,75.55,107832.0,64.062,64.2661,64.028,64.2491,107832.0
2021-12-08 15:30:00,75.53,75.54,75.11,75.13,417470.0,64.2321,64.2406,63.875,63.892,417470.0
2021-12-09 09:30:00,75.28,75.48,74.85,75.34,235272.0,64.0195,64.1896,63.6538,64.0706,235272.0
2021-12-09 10:00:00,75.35,75.6,75.05,75.57,168948.0,64.0791,64.2917,63.8239,64.2661,168948.0
2021-12-09 10:30:00,75.59,75.97,75.53,75.82,262117.0,64.2832,64.6063,64.2321,64.4788,262117.0
2021-12-09 11:00:00,75.83,75.97,75.61,75.78,241506.0,64.4873,64.6063,64.3002,64.4447,241506.0
2021-12-09 11:30:00,75.78,76.07,75.6,75.97,539417.0,64.4447,64.6914,64.2917,64.6063,539417.0
2021-12-09 12:00:00,75.96,76.16,75.88,75.94,211427.0,64.5978,64.7679,64.5298,64.5808,211427.0
2021-12-09 12:30:00,75.94,76.06,75.92,76.01,131735.0,64.5808,64.6829,64.5638,64.6403,131735.0
2021-12-09 13:00:00,76.0,76.45,75.92,76.29,277525.0,64.6318,65.0145,64.5638,64.8784,277525.0
2021-12-09 13:30:00,76.28,76.74,76.25,76.61,211308.0,64.8699,65.2611,64.8444,65.1506,211308.0
2021-12-09 14:00:00,76.61,76.67,76.35,76.45,207570.0,65.1506,65.2016,64.9295,65.0145,207570.0
2021-12-09 14:30:00,76.45,76.48,76.29,76.48,173419.0,65.0145,65.04,64.8784,65.04,173419.0
2021-12-09 15:00:00,76.48,76.7,76.3,76.45,377466.0,65.04,65.2271,64.887,65.0145,377466.0
2021-12-09 15:30:00,76.45,76.45,76.18,76.19,752285.0,65.0145,65.0145,64.7849,64.7934,752285.0
2021-12-10 09:30:00,76.32,76.63,75.74,76.6,289137.0,64.904,65.1676,64.4107,65.1421,289137.0
2021-12-10 10:00:00,76.57,76.62,76.11,76.38,186807.0,65.1166,65.1591,64.7254,64.955,186807.0
2021-12-10 10:30:00,76.37,76.45,76.11,76.42,219865.0,64.9465,65.0145,64.7254,64.989,219865.0
2021-12-10 11:00:00,76.42,76.59,76.26,76.54,211801.0,64.989,65.1336,64.8529,65.0911,211801.0
2021-12-10 11:30:00,76.52,76.55,76.25,76.32,71617.0,65.074,65.0996,64.8444,64.904,71617.0
2021-12-10 12:00:00,76.31,76.46,76.21,76.25,80780.0,64.8955,65.023,64.8104,64.8444,80780.0
2021-12-10 12:30:00,76.26,76.27,76.1,76.16,69184.0,64.8529,64.8614,64.7169,64.7679,69184.0
2021-12-10 13:00:00,76.16,76.35,76.16,76.26,77973.0,64.7679,64.9295,64.7679,64.8529,77973.0
2021-12-10 13:30:00,76.27,76.31,76.17,76.17,58515.0,64.8614,64.8955,64.7764,64.7764,58515.0
2021-12-10 14:00:00,76.18,76.21,76.08,76.18,69957.0,64.7849,64.8104,64.6999,64.7849,69957.0
2021-12-10 14:30:00,76.18,76.23,76.03,76.05,97816.0,64.7849,64.8274,64.6573,64.6743,97816.0
2021-12-10 15:00:00,76.05,76.09,75.94,75.98,134943.0,64.6743,64.7084,64.5808,64.6148,134943.0
2021-12-10 15:30:00,75.97,76.13,75.9,75.96,408697.0,64.6063,64.7424,64.5468,64.5978,408697.0
2021-12-13 09:30:00,75.86,76.45,75.54,76.07,208440.0,64.5128,65.0145,64.2406,64.6914,208440.0
2021-12-13 10:00:00,76.09,76.38,76.05,76.33,94306.0,64.7084,64.955,64.6743,64.9125,94306.0
2021-12-13 10:30:00,76.34,76.45,76.14,76.42,85056.0,64.921,65.0145,64.7509,64.989,85056.0
2021-12-13 11:00:00,76.41,76.76,76.41,76.74,140436.0,64.9805,65.2781,64.9805,65.2611,140436.0
2021-12-13 11:30:00,76.72,77.22,76.72,77.16,115756.0,65.2441,65.6693,65.2441,65.6183,115756.0
2021-12-13 12:00:00,77.17,77.2,76.88,76.89,98538.0,65.6268,65.6523,65.3802,65.3887,98538.0
2021-12-13 12:30:00,76.87,76.89,76.68,76.86,69107.0,65.3717,65.3887,65.2101,65.3632,69107.0
2021-12-13 13:00:00,76.86,76.96,76.8,76.95,60287.0,65.3632,65.4482,65.3122,65.4397,60287.0
2021-12-13 13:30:00,76.96,77.06,76.87,76.99,87042.0,65.4482,65.5333,65.3717,65.4737,87042.0
2021-12-13 14:00:00,76.98,76.98,76.81,76.84,78508.0,65.4652,65.4652,65.3207,65.3462,78508.0
2021-12-13 14:30:00,76.84,76.89,76.73,76.77,72481.0,65.3462,65.3887,65.2526,65.2866,72481.0
2021-12-13 15:00:00,76.77,76.98,76.7,76.96,122251.0,65.2866,65.4652,65.2271,65.4482,122251.0
2021-12-13 15:30:00,76.97,77.05,76.65,76.73,333679.0,65.4567,65.5248,65.1846,65.2526,333679.0
2021-12-14 09:30:00,76.74,77.08,76.27,76.42,183465.0,65.2611,65.5503,64.8614,64.989,183465.0
2021-12-14 10:00:00,76.4,76.57,76.16,76.26,166440.0,64.972,65.1166,64.7679,64.8529,166440.0
2021-12-14 10:30:00,76.28,76.46,76.25,76.42,97437.0,64.8699,65.023,64.8444,64.989,97437.0
2021-12-14 11:00:00,76.44,76.93,76.43,76.87,253097.0,65.006,65.4227,64.9975,65.3717,253097.0
2021-12-14 11:30:00,76.85,76.93,76.53,76.66,108555.0,65.3547,65.4227,65.0825,65.1931,108555.0
2021-12-14 12:00:00,76.66,76.74,76.48,76.72,96062.0,65.1931,65.2611,65.04,65.2441,96062.0
2021-12-14 12:30:00,76.74,76.84,76.56,76.57,94443.0,65.2611,65.3462,65.1081,65.1166,94443.0
2021-12-14 13:00:00,76.57,76.57,76.17,76.17,146013.0,65.1166,65.1166,64.7764,64.7764,146013.0
2021-12-14 13:30:00,76.18,76.5,76.18,76.4,99853.0,64.7849,65.057,64.7849,64.972,99853.0
2021-12-14 14:00:00,76.4,76.5,76.28,76.47,114412.0,64.972,65.057,64.8699,65.0315,114412.0
2021-12-14 14:30:00,76.48,76.64,76.47,76.54,85994.0,65.04,65.1761,65.0315,65.0911,85994.0
2021-12-14 15:00:00,76.55,76.68,76.53,76.66,105754.0,65.0996,65.2101,65.0825,65.1931,105754.0
2021-12-14 15:30:00,76.66,76.73,76.53,76.62,433551.0,65.1931,65.2526,65.0825,65.1591,433551.0
2021-12-15 09:30:00,76.92,77.27,76.54,76.96,155762.0,65.4142,65.7119,65.0911,65.4482,155762.0
2021-12-15 10:00:00,76.96,77.38,76.9,77.35,121405.0,65.4482,65.8054,65.3972,65.7799,121405.0
2021-12-15 10:30:00,77.34,77.36,77.07,77.29,69329.0,65.7714,65.7884,65.5418,65.7289,69329.0
2021-12-15 11:00:00,77.28,77.4,77.19,77.36,71755.0,65.7204,65.8224,65.6438,65.7884,71755.0
2021-12-15 11:30:00,77.36,77.76,77.24,77.61,81221.0,65.7884,66.1286,65.6863,66.001,81221.0
2021-12-15 12:00:00,77.6,77.79,77.54,77.76,172439.0,65.9925,66.1541,65.9415,66.1286,172439.0
2021-12-15 12:30:00,77.76,77.84,77.65,77.81,117088.0,66.1286,66.1966,66.035,66.1711,117088.0
2021-12-15 13:00:00,77.81,77.9,77.71,77.81,110779.0,66.1711,66.2476,66.086,66.1711,110779.0
2021-12-15 13:30:00,77.81,77.88,77.59,77.84,155792.0,66.1711,66.2306,65.984,66.1966,155792.0
2021-12-15 14:00:00,77.76,77.96,77.52,77.72,162241.0,66.1286,66.2986,65.9245,66.0945,162241.0
2021-12-15 14:30:00,77.73,77.97,77.7,77.76,111603.0,66.1031,66.3072,66.0775,66.1286,111603.0
2021-12-15 15:00:00,77.76,78.17,77.7,78.17,255500.0,66.1286,66.4772,66.0775,66.4772,255500.0
2021-12-15 15:30:00,78.19,78.27,77.85,78.2,417617.0,66.4942,66.5623,66.2051,66.5027,417617.0
2021-12-16 09:30:00,78.0,78.89,77.97,78.87,218029.0,66.3327,67.0895,66.3072,67.0725,218029.0
2021-12-16 10:00:00,78.85,79.1,78.85,78.86,191692.0,67.0555,67.2681,67.0555,67.064,191692.0
2021-12-16 10:30:00,78.87,79.26,78.84,79.16,175059.0,67.0725,67.4042,67.047,67.3192,175059.0
2021-12-16 11:00:00,79.14,79.29,79.0,79.0,112901.0,67.3021,67.4297,67.1831,67.1831,112901.0
2021-12-16 11:30:00,79.02,79.12,78.83,78.98,130540.0,67.2001,67.2851,67.0385,67.1661,130540.0
2021-12-16 12:00:00,78.95,79.2,78.85,79.07,117912.0,67.1406,67.3532,67.0555,67.2426,117912.0
2021-12-16 12:30:00,79.05,79.07,78.85,78.92,117351.0,67.2256,67.2426,67.0555,67.115,117351.0
2021-12-16 13:00:00,78.93,78.97,78.55,78.6,91424.0,67.1236,67.1576,66.8004,66.8429,91424.0
2021-12-16 13:30:00,78.6,78.72,78.46,78.69,92766.0,66.8429,66.945,66.7239,66.9195,92766.0
2021-12-16 14:00:00,78.69,78.78,78.56,78.6,120902.0,66.9195,66.996,66.8089,66.8429,120902.0
2021-12-16 14:30:00,78.59,78.77,78.38,78.59,110805.0,66.8344,66.9875,66.6558,66.8344,110805.0
2021-12-16 15:00:00,78.58,78.64,78.31,78.58,156388.0,66.8259,66.8769,66.5963,66.8259,156388.0
2021-12-16 15:30:00,78.57,78.74,78.46,78.55,448000.0,66.8174,66.962,66.7239,66.8004,448000.0
2021-12-17 09:30:00,78.51,79.16,78.19,78.23,1289051.0,66.7664,67.3192,66.4942,66.5283,1289051.0
2021-12-17 10:00:00,78.23,78.37,77.91,77.92,191856.0,66.5283,66.6473,66.2561,66.2646,191856.0
2021-12-17 10:30:00,77.93,78.32,77.9,78.07,183523.0,66.2731,66.6048,66.2476,66.3922,183523.0
2021-12-17 11:00:00,78.07,78.15,77.74,77.79,140567.0,66.3922,66.4602,66.1116,66.1541,140567.0
2021-12-17 11:30:00,77.79,77.92,77.57,77.79,148569.0,66.1541,66.2646,65.967,66.1541,148569.0
2021-12-17 12:00:00,77.73,77.74,77.53,77.61,85972.0,66.1031,66.1116,65.933,66.001,85972.0
2021-12-17 12:30:00,77.62,77.84,77.62,77.78,76671.0,66.0095,66.1966,66.0095,66.1456,76671.0
2021-12-17 13:00:00,77.81,77.83,77.69,77.79,67345.0,66.1711,66.1881,66.069,66.1541,67345.0
2021-12-17 13:30:00,77.78,77.95,77.68,77.94,93456.0,66.1456,66.2901,66.0605,66.2816,93456.0
2021-12-17 14:00:00,77.93,77.95,77.55,77.57,96425.0,66.2731,66.2901,65.95,65.967,96425.0
2021-12-17 14:30:00,77.56,77.61,77.37,77.44,82867.0,65.9585,66.001,65.7969,65.8564,82867.0
2021-12-17 15:00:00,77.45,77.56,77.11,77.16,143647.0,65.8649,65.9585,65.5758,65.6183,143647.0
2021-12-17 15:30:00,77.16,77.23,76.53,76.65,704898.0,65.6183,65.6778,65.0825,65.1846,704898.0
2021-12-20 09:30:00,75.99,76.79,75.85,76.41,318496.0,64.6233,65.3037,64.5043,64.9805,318496.0
2021-12-20 10:00:00,76.4,76.93,76.34,76.49,255696.0,64.972,65.4227,64.921,65.0485,255696.0
2021-12-20 10:30:00,76.49,76.79,76.46,76.59,98742.0,65.0485,65.3037,65.023,65.1336,98742.0
2021-12-20 11:00:00,76.57,77.04,76.52,76.96,93432.0,65.1166,65.5163,65.074,65.4482,93432.0
2021-12-20 11:30:00,76.96,77.06,76.77,77.03,89394.0,65.4482,65.5333,65.2866,65.5078,89394.0
2021-12-20 12:00:00,77.02,77.1,76.94,77.09,115602.0,65.4993,65.5673,65.4312,65.5588,115602.0
2021-12-20 12:30:00,77.09,77.43,77.02,77.41,181138.0,65.5588,65.8479,65.4993,65.8309,181138.0
2021-12-20 13:00:00,77.41,77.68,77.32,77.68,165284.0,65.8309,66.0605,65.7544,66.0605,165284.0
2021-12-20 13:30:00,77.67,77.97,77.6,77.75,160011.0,66.052,66.3072,65.9925,66.1201,160011.0
2021-12-20 14:00:00,77.72,77.82,77.54,77.66,183851.0,66.0945,66.1796,65.9415,66.0435,183851.0
2021-12-20 14:30:00,77.66,77.87,77.54,77.73,175564.0,66.0435,66.2221,65.9415,66.1031,175564.0
2021-12-20 15:00:00,77.72,77.85,77.59,77.74,196875.0,66.0945,66.2051,65.984,66.1116,196875.0
2021-12-20 15:30:00,77.75,78.04,77.58,77.97,581390.0,66.1201,66.3667,65.9755,66.3072,581390.0
2021-12-21 09:30:00,78.29,78.58,78.04,78.3,225060.0,66.5793,66.8259,66.3667,66.5878,225060.0
2021-12-21 10:00:00,78.27,78.47,78.14,78.18,98667.0,66.5623,66.7324,66.4517,66.4857,98667.0
2021-12-21 10:30:00,78.17,78.33,77.88,77.88,91781.0,66.4772,66.6133,66.2306,66.2306,91781.0
2021-12-21 11:00:00,77.87,77.88,77.18,77.25,146699.0,66.2221,66.2306,65.6353,65.6949,146699.0
2021-12-21 11:30:00,77.25,77.75,77.18,77.5,93972.0,65.6949,66.1201,65.6353,65.9075,93972.0
2021-12-21 12:00:00,77.53,77.76,77.45,77.71,67464.0,65.933,66.1286,65.8649,66.086,67464.0
2021-12-21 12:30:00,77.71,77.98,77.68,77.92,69418.0,66.086,66.3157,66.0605,66.2646,69418.0
2021-12-21 13:00:00,77.92,77.92,77.8,77.87,82683.0,66.2646,66.2646,66.1626,66.2221,82683.0
2021-12-21 13:30:00,77.89,77.91,77.53,77.57,68030.0,66.2391,66.2561,65.933,65.967,68030.0
2021-12-21 14:00:00,77.53,77.54,77.12,77.16,57586.0,65.933,65.9415,65.5843,65.6183,57586.0
2021-12-21 14:30:00,77.17,77.26,76.93,77.07,79530.0,65.6268,65.7034,65.4227,65.5418,79530.0
2021-12-21 15:00:00,77.06,77.24,76.8,77.07,84490.0,65.5333,65.6863,65.3122,65.5418,84490.0
2021-12-21 15:30:00,77.02,77.17,76.83,77.15,269675.0,65.4993,65.6268,65.3377,65.6098,269675.0
2021-12-22 09:30:00,76.82,77.12,76.5,76.7,84808.0,65.3292,65.5843,65.057,65.2271,84808.0
2021-12-22 10:00:00,76.73,77.08,76.72,76.96,44923.0,65.2526,65.5503,65.2441,65.4482,44923.0
2021-12-22 10:30:00,76.91,77.31,76.84,77.25,36276.0,65.4057,65.7459,65.3462,65.6949,36276.0
2021-12-22 11:00:00,77.28,77.44,77.22,77.25,36849.0,65.7204,65.8564,65.6693,65.6949,36849.0
2021-12-22 11:30:00,77.26,77.41,77.19,77.25,33858.0,65.7034,65.8309,65.6438,65.6949,33858.0
2021-12-22 12:00:00,77.25,77.32,77.19,77.2,52364.0,65.6949,65.7544,65.6438,65.6523,52364.0
2021-12-22 12:30:00,77.19,77.33,77.14,77.3,45529.0,65.6438,65.7629,65.6013,65.7374,45529.0
2021-12-22 13:00:00,77.29,77.34,77.14,77.2,83867.0,65.7289,65.7714,65.6013,65.6523,83867.0
2021-12-22 13:30:00,77.2,77.24,76.97,76.97,70046.0,65.6523,65.6863,65.4567,65.4567,70046.0
2021-12-22 14:00:00,76.98,77.03,76.89,76.96,54366.0,65.4652,65.5078,65.3887,65.4482,54366.0
2021-12-22 14:30:00,76.95,77.02,76.8,77.01,74830.0,65.4397,65.4993,65.3122,65.4908,74830.0
2021-12-22 15:00:00,76.99,77.09,76.9,77.04,71667.0,65.4737,65.5588,65.3972,65.5163,71667.0
2021-12-22 15:30:00,77.05,77.28,76.99,77.17,209605.0,65.5248,65.7204,65.4737,65.6268,209605.0
2021-12-23 09:30:00,77.25,77.6,77.01,77.45,102965.0,65.6949,65.9925,65.4908,65.8649,102965.0
2021-12-23 10:00:00,77.46,77.54,77.39,77.46,68008.0,65.8734,65.9415,65.8139,65.8734,68008.0
2021-12-23 10:30:00,77.47,77.52,77.35,77.51,44120.0,65.8819,65.9245,65.7799,65.916,44120.0
2021-12-23 11:00:00,77.5,77.62,77.44,77.53,52674.0,65.9075,66.0095,65.8564,65.933,52674.0
2021-12-23 11:30:00,77.51,77.68,77.49,77.64,55734.0,65.916,66.0605,65.899,66.0265,55734.0
2021-12-23 12:00:00,77.64,77.65,77.45,77.58,49660.0,66.0265,66.035,65.8649,65.9755,49660.0
2021-12-23 12:30:00,77.59,77.6,77.39,77.41,50980.0,65.984,65.9925,65.8139,65.8309,50980.0
2021-12-23 13:00:00,77.43,77.45,77.35,77.42,39131.0,65.8479,65.8649,65.7799,65.8394,39131.0
2021-12-23 13:30:00,77.4,77.5,77.39,77.46,29908.0,65.8224,65.9075,65.8139,65.8734,29908.0
2021-12-23 14:00:00,77.47,77.64,77.46,77.55,31351.0,65.8819,66.0265,65.8734,65.95,31351.0
2021-12-23 14:30:00,77.54,77.65,77.54,77.55,38919.0,65.9415,66.035,65.9415,65.95,38919.0
2021-12-23 15:00:00,77.53,77.69,77.5,77.66,48419.0,65.933,66.069,65.9075,66.0435,48419.0
2021-12-23 15:30:00,77.66,77.76,77.32,77.34,333388.0,66.0435,66.1286,65.7544,65.7714,333388.0
2021-12-27 09:30:00,77.46,77.47,77.08,77.33,57550.0,65.8734,65.8819,65.5503,65.7629,57550.0
2021-12-27 10:00:00,77.34,77.52,77.11,77.45,98003.0,65.7714,65.9245,65.5758,65.8649,98003.0
2021-12-27 10:30:00,77.44,77.48,77.31,77.48,45098.0,65.8564,65.8904,65.7459,65.8904,45098.0
2021-12-27 11:00:00,77.47,77.59,77.45,77.48,27826.0,65.8819,65.984,65.8649,65.8904,27826.0
2021-12-27 11:30:00,77.45,77.56,77.31,77.41,31483.0,65.8649,65.9585,65.7459,65.8309,31483.0
2021-12-27 12:00:00,77.4,77.4,77.23,77.33,33141.0,65.8224,65.8224,65.6778,65.7629,33141.0
2021-12-27 12:30:00,77.32,77.32,77.15,77.16,56735.0,65.7544,65.7544,65.6098,65.6183,56735.0
2021-12-27 13:00:00,77.16,77.17,77.04,77.13,44744.0,65.6183,65.6268,65.5163,65.5928,44744.0
2021-12-27 13:30:00,77.14,77.18,77.02,77.18,42229.0,65.6013,65.6353,65.4993,65.6353,42229.0
2021-12-27 14:00:00,77.17,77.18,77.07,77.16,43056.0,65.6268,65.6353,65.5418,65.6183,43056.0
2021-12-27 14:30:00,77.16,77.21,77.07,77.14,47058.0,65.6183,65.6608,65.5418,65.6013,47058.0
2021-12-27 15:00:00,77.14,77.21,77.03,77.15,63726.0,65.6013,65.6608,65.5078,65.6098,63726.0
2021-12-27 15:30:00,77.17,77.47,77.15,77.46,201895.0,65.6268,65.8819,65.6098,65.8734,201895.0
2021-12-28 09:30:00,77.43,77.84,77.43,77.72,49059.0,65.8479,66.1966,65.8479,66.0945,49059.0
2021-12-28 10:00:00,77.73,78.02,77.7,77.77,55888.0,66.1031,66.3497,66.0775,66.1371,55888.0
2021-12-28 10:30:00,77.76,77.86,77.59,77.76,37409.0,66.1286,66.2136,65.984,66.1286,37409.0
2021-12-28 11:00:00,77.78,78.01,77.74,77.93,57136.0,66.1456,66.3412,66.1116,66.2731,57136.0
2021-12-28 11:30:00,77.95,77.99,77.79,77.84,37367.0,66.2901,66.3242,66.1541,66.1966,37367.0
2021-12-28 12:00:00,77.84,77.88,77.73,77.78,26131.0,66.1966,66.2306,66.1031,66.1456,26131.0
2021-12-28 12:30:00,77.78,77.84,77.75,77.77,28484.0,66.1456,66.1966,66.1201,66.1371,28484.0
2021-12-28 13:00:00,77.75,77.81,77.72,77.78,27118.0,66.1201,66.1711,66.0945,66.1456,27118.0
2021-12-28 13:30:00,77.77,77.82,77.71,77.81,27760.0,66.1371,66.1796,66.086,66.1711,27760.0
2021-12-28 14:00:00,77.83,77.88,77.73,77.74,26554.0,66.1881,66.2306,66.1031,66.1116,26554.0
2021-12-28 14:30:00,77.72,77.77,77.66,77.76,26846.0,66.0945,66.1371,66.0435,66.1286,26846.0
2021-12-28 15:00:00,77.75,77.76,77.67,77.7,54524.0,66.1201,66.1286,66.052,66.0775,54524.0
2021-12-28 15:30:00,77.69,77.93,77.63,77.93,210930.0,66.069,66.2731,66.018,66.2731,210930.0
2021-12-29 09:30:00,78.0,78.24,77.85,78.14,93101.0,66.3327,66.5368,66.2051,66.4517,93101.0
2021-12-29 10:00:00,78.13,78.45,78.04,78.1,62242.0,66.4432,66.7154,66.3667,66.4177,62242.0
2021-12-29 10:30:00,78.07,78.2,78.01,78.02,28444.0,66.3922,66.5027,66.3412,66.3497,28444.0
2021-12-29 11:00:00,78.03,78.19,77.95,78.19,37865.0,66.3582,66.4942,66.2901,66.4942,37865.0
2021-12-29 11:30:00,78.19,78.29,78.13,78.26,37413.0,66.4942,66.5793,66.4432,66.5538,37413.0
2021-12-29 12:00:00,78.25,78.27,78.16,78.22,35818.0,66.5453,66.5623,66.4687,66.5198,35818.0
2021-12-29 12:30:00,78.22,78.28,78.15,78.18,34999.0,66.5198,66.5708,66.4602,66.4857,34999.0
2021-12-29 13:00:00,78.19,78.31,78.16,78.27,32495.0,66.4942,66.5963,66.4687,66.5623,32495.0
2021-12-29 13:30:00,78.27,78.32,78.22,78.3,43940.0,66.5623,66.6048,66.5198,66.5878,43940.0
2021-12-29 14:00:00,78.28,78.32,78.24,78.27,31615.0,66.5708,66.6048,66.5368,66.5623,31615.0
2021-12-29 14:30:00,78.27,78.35,78.19,78.31,58358.0,66.5623,66.6303,66.4942,66.5963,58358.0
2021-12-29 15:00:00,78.31,78.5,78.31,78.41,82850.0,66.5963,66.7579,66.5963,66.6813,82850.0
2021-12-29 15:30:00,78.42,78.54,78.35,78.42,219614.0,66.6898,66.7919,66.6303,66.6898,219614.0
2021-12-30 09:30:00,78.57,78.68,77.98,78.48,77048.0,66.8174,66.9109,66.3157,66.7409,77048.0
2021-12-30 10:00:00,78.48,78.51,78.27,78.29,122477.0,66.7409,66.7664,66.5623,66.5793,122477.0
2021-12-30 10:30:00,78.27,78.39,78.19,78.26,87058.0,66.5623,66.6643,66.4942,66.5538,87058.0
2021-12-30 11:00:00,78.27,78.31,78.18,78.26,49733.0,66.5623,66.5963,66.4857,66.5538,49733.0
2021-12-30 11:30:00,78.26,78.29,78.13,78.18,53348.0,66.5538,66.5793,66.4432,66.4857,53348.0
2021-12-30 12:00:00,78.2,78.24,78.1,78.24,41322.0,66.5027,66.5368,66.4177,66.5368,41322.0
2021-12-30 12:30:00,78.24,78.3,78.22,78.3,30833.0,66.5368,66.5878,66.5198,66.5878,30833.0
2021-12-30 13:00:00,78.29,78.35,78.19,78.2,35821.0,66.5793,66.6303,66.4942,66.5027,35821.0
2021-12-30 13:30:00,78.21,78.36,78.11,78.33,44948.0,66.5113,66.6388,66.4262,66.6133,44948.0
2021-12-30 14:00:00,78.32,78.54,78.32,78.45,59673.0,66.6048,66.7919,66.6048,66.7154,59673.0
2021-12-30 14:30:00,78.45,78.48,78.36,78.36,49415.0,66.7154,66.7409,66.6388,66.6388,49415.0
2021-12-30 15:00:00,78.37,78.6,78.35,78.56,79662.0,66.6473,66.8429,66.6303,66.8089,79662.0
2021-12-30 15:30:00,78.56,78.67,78.45,78.5,268652.0,66.8089,66.9024,66.7154,66.7579,268652.0
2021-12-31 09:30:00,78.35,78.65,77.98,78.42,60452.0,66.6303,66.8854,66.3157,66.6898,60452.0
2021-12-31 10:00:00,78.42,78.56,78.25,78.44,80577.0,66.6898,66.8089,66.5453,66.7068,80577.0
2021-12-31 10:30:00,78.44,78.44,78.11,78.22,89264.0,66.7068,66.7068,66.4262,66.5198,89264.0
2021-12-31 11:00:00,78.23,78.43,78.07,78.08,71750.0,66.5283,66.6983,66.3922,66.4007,71750.0
2021-12-31 11:30:00,78.07,78.18,78.05,78.13,45582.0,66.3922,66.4857,66.3752,66.4432,45582.0
2021-12-31 12:00:00,78.12,78.27,78.1,78.26,42804.0,66.4347,66.5623,66.4177,66.5538,42804.0
2021-12-31 12:30:00,78.26,78.52,78.24,78.49,55734.0,66.5538,66.7749,66.5368,66.7494,55734.0
2021-12-31 13:00:00,78.5,78.63,78.47,78.63,76913.0,66.7579,66.8684,66.7324,66.8684,76913.0
2021-12-31 13:30:00,78.63,78.65,78.53,78.61,45404.0,66.8684,66.8854,66.7834,66.8514,45404.0
2021-12-31 14:00:00,78.62,78.71,78.49,78.52,46977.0,66.8599,66.9365,66.7494,66.7749,46977.0
2021-12-31 14:30:00,78.54,78.59,78.44,78.49,64807.0,66.7919,66.8344,66.7068,66.7494,64807.0
2021-12-31 15:00:00,78.5,78.71,78.49,78.68,54058.0,66.7579,66.9365,66.7494,66.9109,54058.0
2021-12-31 15:30:00,78.68,78.82,78.48,78.55,358194.0,66.9109,67.03,66.7409,66.8004,358194.0
2022-01-03 09:30:00,78.66,78.66,78.0,78.17,122871.0,66.8939,66.8939,66.3327,66.4772,122871.0
2022-01-03 10:00:00,78.15,78.17,77.67,77.85,165029.0,66.4602,66.4772,66.052,66.2051,165029.0
2022-01-03 10:30:00,77.85,77.85,77.46,77.6,149080.0,66.2051,66.2051,65.8734,65.9925,149080.0
2022-01-03 11:00:00,77.56,77.82,77.37,77.43,123389.0,65.9585,66.1796,65.7969,65.8479,123389.0
2022-01-03 11:30:00,77.44,77.92,77.35,77.92,104682.0,65.8564,66.2646,65.7799,66.2646,104682.0
2022-01-03 12:00:00,77.91,78.02,77.82,77.94,149194.0,66.2561,66.3497,66.1796,66.2816,149194.0
2022-01-03 12:30:00,77.97,77.99,77.55,77.61,56411.0,66.3072,66.3242,65.95,66.001,56411.0
2022-01-03 13:00:00,77.59,77.91,77.51,77.91,56730.0,65.984,66.2561,65.916,66.2561,56730.0
2022-01-03 13:30:00,77.91,78.15,77.87,78.13,64438.0,66.2561,66.4602,66.2221,66.4432,64438.0
2022-01-03 14:00:00,78.12,78.23,78.04,78.16,43996.0,66.4347,66.5283,66.3667,66.4687,43996.0
2022-01-03 14:30:00,78.17,78.42,78.16,78.32,56335.0,66.4772,66.6898,66.4687,66.6048,56335.0
2022-01-03 15:00:00,78.32,78.4,78.24,78.33,77110.0,66.6048,66.6728,66.5368,66.6133,77110.0
2022-01-03 15:30:00,78.35,78.5,78.21,78.36,280336.0,66.6303,66.7579,66.5113,66.6388,280336.0
2022-01-04 09:30:00,78.38,78.58,78.11,78.11,78771.0,66.6558,66.8259,66.4262,66.4262,78771.0
2022-01-04 10:00:00,78.11,78.45,78.09,78.16,84460.0,66.4262,66.7154,66.4092,66.4687,84460.0
2022-01-04 10:30:00,78.18,78.9,78.17,78.88,126758.0,66.4857,67.098,66.4772,67.081,126758.0
2022-01-04 11:00:00,78.88,79.05,78.57,78.92,102133.0,67.081,67.2256,66.8174,67.115,102133.0
2022-01-04 11:30:00,78.93,79.0,78.59,78.83,65756.0,67.1236,67.1831,66.8344,67.0385,65756.0
2022-01-04 12:00:00,78.79,78.99,78.56,78.59,83078.0,67.0045,67.1746,66.8089,66.8344,83078.0
2022-01-04 12:30:00,78.58,78.74,78.51,78.59,81368.0,66.8259,66.962,66.7664,66.8344,81368.0
2022-01-04 13:00:00,78.57,78.63,78.48,78.5,62485.0,66.8174,66.8684,66.7409,66.7579,62485.0
2022-01-04 13:30:00,78.54,78.61,78.37,78.57,89015.0,66.7919,66.8514,66.6473,66.8174,89015.0
2022-01-04 14:00:00,78.57,78.78,78.57,78.71,63892.0,66.8174,66.996,66.8174,66.9365,63892.0
2022-01-04 14:30:00,78.73,78.77,78.59,78.59,63088.0,66.9535,66.9875,66.8344,66.8344,63088.0
2022-01-04 15:00:00,78.63,78.78,78.59,78.63,92066.0,66.8684,66.996,66.8344,66.8684,92066.0
2022-01-04 15:30:00,78.63,78.7,78.04,78.11,611271.0,66.8684,66.928,66.3667,66.4262,611271.0
2022-01-05 09:30:00,78.99,80.17,78.42,79.43,462310.0,67.1746,68.1781,66.6898,67.5488,462310.0
2022-01-05 10:00:00,79.45,79.46,78.93,79.25,184821.0,67.5658,67.5743,67.1236,67.3957,184821.0
2022-01-05 10:30:00,79.26,79.67,79.25,79.43,247844.0,67.4042,67.7529,67.3957,67.5488,247844.0
2022-01-05 11:00:00,79.42,79.42,79.11,79.36,72286.0,67.5403,67.5403,67.2766,67.4892,72286.0
2022-01-05 11:30:00,79.34,79.46,79.21,79.37,91494.0,67.4722,67.5743,67.3617,67.4977,91494.0
2022-01-05 12:00:00,79.38,79.71,79.38,79.69,77397.0,67.5062,67.7869,67.5062,67.7699,77397.0
2022-01-05 12:30:00,79.7,79.84,79.65,79.83,85749.0,67.7784,67.8974,67.7359,67.8889,85749.0
2022-01-05 13:00:00,79.81,79.9,79.69,79.7,132404.0,67.8719,67.9485,67.7699,67.7784,132404.0
2022-01-05 13:30:00,79.72,79.92,79.72,79.79,95673.0,67.7954,67.9655,67.7954,67.8549,95673.0
2022-01-05 14:00:00,79.79,79.8,79.46,79.72,154901.0,67.8549,67.8634,67.5743,67.7954,154901.0
2022-01-05 14:30:00,79.72,79.77,79.45,79.63,134929.0,67.7954,67.8379,67.5658,67.7188,134929.0
2022-01-05 15:00:00,79.62,79.76,79.49,79.51,180305.0,67.7103,67.8294,67.5998,67.6168,180305.0
2022-01-05 15:30:00,79.52,79.63,79.18,79.23,512510.0,67.6253,67.7188,67.3362,67.3787,512510.0
2022-01-06 09:30:00,79.17,79.63,78.98,79.55,150478.0,67.3277,67.7188,67.1661,67.6508,150478.0
2022-01-06 10:00:00,79.55,80.44,79.5,80.1,222674.0,67.6508,68.4077,67.6083,68.1185,222674.0
2022-01-06 10:30:00,80.1,80.46,79.84,79.84,264890.0,68.1185,68.4247,67.8974,67.8974,264890.0
2022-01-06 11:00:00,79.84,79.86,79.5,79.56,172436.0,67.8974,67.9144,67.6083,67.6593,172436.0
2022-01-06 11:30:00,79.52,79.85,79.25,79.26,104517.0,67.6253,67.9059,67.3957,67.4042,104517.0
2022-01-06 12:00:00,79.24,79.57,79.13,79.54,67813.0,67.3872,67.6678,67.2936,67.6423,67813.0
2022-01-06 12:30:00,79.53,79.63,79.44,79.45,71699.0,67.6338,67.7188,67.5573,67.5658,71699.0
2022-01-06 13:00:00,79.44,79.73,79.42,79.67,63340.0,67.5573,67.8039,67.5403,67.7529,63340.0
2022-01-06 13:30:00,79.65,79.68,79.24,79.31,59464.0,67.7359,67.7614,67.3872,67.4467,59464.0
2022-01-06 14:00:00,79.29,79.5,79.16,79.48,118974.0,67.4297,67.6083,67.3192,67.5913,118974.0
2022-01-06 14:30:00,79.48,79.58,79.3,79.41,88920.0,67.5913,67.6763,67.4382,67.5318,88920.0
2022-01-06 15:00:00,79.41,79.44,78.99,79.11,140793.0,67.5318,67.5573,67.1746,67.2766,140793.0
2022-01-06 15:30:00,79.08,79.24,78.93,79.08,508329.0,67.2511,67.3872,67.1236,67.2511,508329.0
2022-01-07 09:30:00,78.76,78.9,78.3,78.74,154381.0,66.979,67.098,66.5878,66.962,154381.0
2022-01-07 10:00:00,78.79,79.57,78.79,79.42,100267.0,67.0045,67.6678,67.0045,67.5403,100267.0
2022-01-07 10:30:00,79.45,79.9,79.27,79.69,86464.0,67.5658,67.9485,67.4127,67.7699,86464.0
2022-01-07 11:00:00,79.7,79.96,79.67,79.95,104717.0,67.7784,67.9995,67.7529,67.991,104717.0
2022-01-07 11:30:00,79.94,79.97,79.72,79.95,57262.0,67.9825,68.008,67.7954,67.991,57262.0
2022-01-07 12:00:00,79.97,80.18,79.85,79.99,158711.0,68.008,68.1866,67.9059,68.025,158711.0
2022-01-07 12:30:00,79.98,80.13,79.9,79.98,82342.0,68.0165,68.1441,67.9485,68.0165,82342.0
2022-01-07 13:00:00,79.97,80.22,79.96,80.13,81870.0,68.008,68.2206,67.9995,68.1441,81870.0
2022-01-07 13:30:00,80.12,80.33,80.12,80.25,61627.0,68.1356,68.3141,68.1356,68.2461,61627.0
2022-01-07 14:00:00,80.25,80.53,80.24,80.47,102815.0,68.2461,68.4842,68.2376,68.4332,102815.0
2022-01-07 14:30:00,80.47,80.5,80.29,80.46,100573.0,68.4332,68.4587,68.2801,68.4247,100573.0
2022-01-07 15:00:00,80.46,80.59,80.4,80.48,147748.0,68.4247,68.5352,68.3737,68.4417,147748.0
2022-01-07 15:30:00,80.49,80.53,80.15,80.2,492155.0,68.4502,68.4842,68.1611,68.2036,492155.0
2022-01-10 09:30:00,80.55,80.72,79.83,80.4,256923.0,68.5012,68.6458,67.8889,68.3737,256923.0
2022-01-10 10:00:00,80.43,80.54,80.24,80.32,142009.0,68.3992,68.4927,68.2376,68.3056,142009.0
2022-01-10 10:30:00,80.35,80.61,80.04,80.06,105273.0,68.3311,68.5523,68.0675,68.0845,105273.0
2022-01-10 11:00:00,80.08,80.25,79.84,79.89,141877.0,68.1015,68.2461,67.8974,67.94,141877.0
2022-01-10 11:30:00,79.88,79.91,79.67,79.83,70523.0,67.9315,67.957,67.7529,67.8889,70523.0
2022-01-10 12:00:00,79.82,80.05,79.63,80.05,47822.0,67.8804,68.076,67.7188,68.076,47822.0
2022-01-10 12:30:00,80.05,80.28,80.03,80.03,123041.0,68.076,68.2716,68.059,68.059,123041.0
2022-01-10 13:00:00,80.04,80.21,80.03,80.13,92830.0,68.0675,68.2121,68.059,68.1441,92830.0
2022-01-10 13:30:00,80.13,80.29,80.05,80.28,84840.0,68.1441,68.2801,68.076,68.2716,84840.0
2022-01-10 14:00:00,80.28,80.38,80.1,80.12,86135.0,68.2716,68.3567,68.1185,68.1356,86135.0
2022-01-10 14:30:00,80.1,80.24,80.04,80.22,79204.0,68.1185,68.2376,68.0675,68.2206,79204.0
2022-01-10 15:00:00,80.21,80.23,79.73,79.92,130601.0,68.2121,68.2291,67.8039,67.9655,130601.0
2022-01-10 15:30:00,79.92,79.97,79.5,79.83,489671.0,67.9655,68.008,67.6083,67.8889,489671.0
2022-01-11 09:30:00,80.0,80.18,78.97,79.01,188906.0,68.0335,68.1866,67.1576,67.1916,188906.0
2022-01-11 10:00:00,79.01,79.33,78.83,79.17,98086.0,67.1916,67.4637,67.0385,67.3277,98086.0
2022-01-11 10:30:00,79.17,79.22,78.84,79.0,98652.0,67.3277,67.3702,67.047,67.1831,98652.0
2022-01-11 11:00:00,78.97,78.99,78.55,78.66,126441.0,67.1576,67.1746,66.8004,66.8939,126441.0
2022-01-11 11:30:00,78.66,79.02,78.64,78.69,89787.0,66.8939,67.2001,66.8769,66.9195,89787.0
2022-01-11 12:00:00,78.67,79.02,78.64,78.99,79314.0,66.9024,67.2001,66.8769,67.1746,79314.0
2022-01-11 12:30:00,79.0,79.27,78.99,79.24,103375.0,67.1831,67.4127,67.1746,67.3872,103375.0
2022-01-11 13:00:00,79.23,79.38,79.14,79.36,252597.0,67.3787,67.5062,67.3021,67.4892,252597.0
2022-01-11 13:30:00,79.35,79.37,79.04,79.05,91293.0,67.4807,67.4977,67.2171,67.2256,91293.0
2022-01-11 14:00:00,79.05,79.05,78.64,78.73,97166.0,67.2256,67.2256,66.8769,66.9535,97166.0
2022-01-11 14:30:00,78.71,78.98,78.71,78.94,92237.0,66.9365,67.1661,66.9365,67.1321,92237.0
2022-01-11 15:00:00,78.97,79.14,78.97,79.06,157838.0,67.1576,67.3021,67.1576,67.2341,157838.0
2022-01-11 15:30:00,79.06,79.17,78.83,79.14,361414.0,67.2341,67.3277,67.0385,67.3021,361414.0
2022-01-12 09:30:00,78.86,79.19,78.54,79.03,102396.0,67.064,67.3447,66.7919,67.2086,102396.0
2022-01-12 10:00:00,79.05,79.49,79.02,79.23,158940.0,67.2256,67.5998,67.2001,67.3787,158940.0
2022-01-12 10:30:00,79.23,79.66,79.17,79.55,79500.0,67.3787,67.7444,67.3277,67.6508,79500.0
2022-01-12 11:00:00,79.59,79.63,79.31,79.35,142857.0,67.6848,67.7188,67.4467,67.4807,142857.0
2022-01-12 11:30:00,79.36,79.45,79.25,79.4,75359.0,67.4892,67.5658,67.3957,67.5233,75359.0
2022-01-12 12:00:00,79.36,79.54,79.31,79.53,49687.0,67.4892,67.6423,67.4467,67.6338,49687.0
2022-01-12 12:30:00,79.53,79.54,79.31,79.48,88983.0,67.6338,67.6423,67.4467,67.5913,88983.0
2022-01-12 13:00:00,79.47,79.65,79.46,79.55,59907.0,67.5828,67.7359,67.5743,67.6508,59907.0
2022-01-12 13:30:00,79.57,79.58,79.24,79.26,46596.0,67.6678,67.6763,67.3872,67.4042,46596.0
2022-01-12 14:00:00,79.26,79.41,79.2,79.39,51601.0,67.4042,67.5318,67.3532,67.5147,51601.0
2022-01-12 14:30:00,79.38,79.41,79.25,79.35,49818.0,67.5062,67.5318,67.3957,67.4807,49818.0
2022-01-12 15:00:00,79.35,79.37,79.21,79.26,92217.0,67.4807,67.4977,67.3617,67.4042,92217.0
2022-01-12 15:30:00,79.27,79.46,79.15,79.35,395097.0,67.4127,67.5743,67.3106,67.4807,395097.0
2022-01-13 09:30:00,78.54,79.18,78.43,79.15,311715.0,66.7919,67.3362,66.6983,67.3106,311715.0
2022-01-13 10:00:00,79.17,79.44,79.12,79.36,119980.0,67.3277,67.5573,67.2851,67.4892,119980.0
2022-01-13 10:30:00,79.38,79.65,79.34,79.61,72139.0,67.5062,67.7359,67.4722,67.7018,72139.0
2022-01-13 11:00:00,79.58,79.66,79.48,79.59,74633.0,67.6763,67.7444,67.5913,67.6848,74633.0
2022-01-13 11:30:00,79.59,79.7,79.46,79.56,70276.0,67.6848,67.7784,67.5743,67.6593,70276.0
2022-01-13 12:00:00,79.56,79.74,79.52,79.67,86531.0,67.6593,67.8124,67.6253,67.7529,86531.0
2022-01-13 12:30:00,79.69,79.75,79.46,79.49,63759.0,67.7699,67.8209,67.5743,67.5998,63759.0
2022-01-13 13:00:00,79.48,79.7,79.33,79.67,60697.0,67.5913,67.7784,67.4637,67.7529,60697.0
2022-01-13 13:30:00,79.68,79.68,79.51,79.54,152933.0,67.7614,67.7614,67.6168,67.6423,152933.0
2022-01-13 14:00:00,79.55,79.58,79.4,79.56,181544.0,67.6508,67.6763,67.5233,67.6593,181544.0
2022-01-13 14:30:00,79.58,79.78,79.52,79.6,137759.0,67.6763,67.8464,67.6253,67.6933,137759.0
2022-01-13 15:00:00,79.59,79.73,79.48,79.65,266900.0,67.6848,67.8039,67.5913,67.7359,266900.0
2022-01-13 15:30:00,79.66,79.77,79.51,79.75,505385.0,67.7444,67.8379,67.6168,67.8209,505385.0
2022-01-14 09:30:00,79.75,79.91,79.0,79.17,203034.0,67.8209,67.957,67.1831,67.3277,203034.0
2022-01-14 10:00:00,79.19,79.46,78.89,79.0,147925.0,67.3447,67.5743,67.0895,67.1831,147925.0
2022-01-14 10:30:00,79.01,79.39,78.96,79.38,64424.0,67.1916,67.5147,67.1491,67.5062,64424.0
2022-01-14 11:00:00,79.39,79.44,79.02,79.17,71382.0,67.5147,67.5573,67.2001,67.3277,71382.0
2022-01-14 11:30:00,79.17,79.32,78.96,79.06,140992.0,67.3277,67.4552,67.1491,67.2341,140992.0
2022-01-14 12:00:00,79.07,79.19,78.93,78.99,76629.0,67.2426,67.3447,67.1236,67.1746,76629.0
2022-01-14 12:30:00,78.97,79.23,78.95,79.05,55616.0,67.1576,67.3787,67.1406,67.2256,55616.0
2022-01-14 13:00:00,79.04,79.17,78.91,79.14,69517.0,67.2171,67.3277,67.1065,67.3021,69517.0
2022-01-14 13:30:00,79.12,79.19,78.83,78.93,53063.0,67.2851,67.3447,67.0385,67.1236,53063.0
2022-01-14 14:00:00,78.91,79.16,78.85,79.05,53044.0,67.1065,67.3192,67.0555,67.2256,53044.0
2022-01-14 14:30:00,79.06,79.22,79.02,79.04,80187.0,67.2341,67.3702,67.2001,67.2171,80187.0
2022-01-14 15:00:00,79.07,79.1,78.93,79.03,105338.0,67.2426,67.2681,67.1236,67.2086,105338.0
2022-01-14 15:30:00,79.03,79.32,78.99,79.16,480701.0,67.2086,67.4552,67.1746,67.3192,480701.0
2022-01-18 09:30:00,78.69,78.8,77.9,78.02,165894.0,66.9195,67.013,66.2476,66.3497,165894.0
2022-01-18 10:00:00,78.04,78.24,77.65,78.0,94808.0,66.3667,66.5368,66.035,66.3327,94808.0
2022-01-18 10:30:00,77.99,78.57,77.99,78.53,64590.0,66.3242,66.8174,66.3242,66.7834,64590.0
2022-01-18 11:00:00,78.53,78.67,78.4,78.56,66566.0,66.7834,66.9024,66.6728,66.8089,66566.0
2022-01-18 11:30:00,78.56,78.61,78.23,78.33,110476.0,66.8089,66.8514,66.5283,66.6133,110476.0
2022-01-18 12:00:00,78.35,78.38,78.08,78.15,57321.0,66.6303,66.6558,66.4007,66.4602,57321.0
2022-01-18 12:30:00,78.14,78.31,77.9,77.92,57151.0,66.4517,66.5963,66.2476,66.2646,57151.0
2022-01-18 13:00:00,77.89,78.31,77.88,78.23,73997.0,66.2391,66.5963,66.2306,66.5283,73997.0
2022-01-18 13:30:00,78.23,78.6,78.22,78.56,72535.0,66.5283,66.8429,66.5198,66.8089,72535.0
2022-01-18 14:00:00,78.55,78.62,78.32,78.52,196228.0,66.8004,66.8599,66.6048,66.7749,196228.0
2022-01-18 14:30:00,78.52,78.69,78.39,78.59,95315.0,66.7749,66.9195,66.6643,66.8344,95315.0
2022-01-18 15:00:00,78.57,78.64,78.26,78.34,91016.0,66.8174,66.8769,66.5538,66.6218,91016.0
2022-01-18 15:30:00,78.33,78.58,78.27,78.46,539978.0,66.6133,66.8259,66.5623,66.7239,539978.0
2022-01-19 09:30:00,78.36,78.89,78.16,78.62,92225.0,66.6388,67.0895,66.4687,66.8599,92225.0
2022-01-19 10:00:00,78.59,78.66,78.21,78.3,67241.0,66.8344,66.8939,66.5113,66.5878,67241.0
2022-01-19 10:30:00,78.32,79.02,78.3,78.92,82990.0,66.6048,67.2001,66.5878,67.115,82990.0
2022-01-19 11:00:00,78.92,79.48,78.82,79.34,109537.0,67.115,67.5913,67.03,67.4722,109537.0
2022-01-19 11:30:00,79.32,79.49,79.16,79.42,88765.0,67.4552,67.5998,67.3192,67.5403,88765.0
2022-01-19 12:00:00,79.42,79.48,79.2,79.47,211895.0,67.5403,67.5913,67.3532,67.5828,211895.0
2022-01-19 12:30:00,79.45,79.46,79.22,79.3,197799.0,67.5658,67.5743,67.3702,67.4382,197799.0
2022-01-19 13:00:00,79.3,79.53,79.28,79.38,148275.0,67.4382,67.6338,67.4212,67.5062,148275.0
2022-01-19 13:30:00,79.38,79.39,79.07,79.12,218772.0,67.5062,67.5147,67.2426,67.2851,218772.0
2022-01-19 14:00:00,79.09,79.36,79.06,79.27,167423.0,67.2596,67.4892,67.2341,67.4127,167423.0
2022-01-19 14:30:00,79.27,79.43,79.15,79.4,159011.0,67.4127,67.5488,67.3106,67.5233,159011.0
2022-01-19 15:00:00,79.4,79.69,79.37,79.61,261406.0,67.5233,67.7699,67.4977,67.7018,261406.0
2022-01-19 15:30:00,79.61,79.61,78.99,79.04,790156.0,67.7018,67.7018,67.1746,67.2171,790156.0
2022-01-20 09:30:00,78.92,79.66,78.91,79.63,149412.0,67.115,67.7444,67.1065,67.7188,149412.0
2022-01-20 10:00:00,79.63,79.83,79.46,79.67,121320.0,67.7188,67.8889,67.5743,67.7529,121320.0
2022-01-20 10:30:00,79.67,80.07,79.62,80.03,138727.0,67.7529,68.093,67.7103,68.059,138727.0
2022-01-20 11:00:00,80.04,80.28,79.89,80.21,159506.0,68.0675,68.2716,67.94,68.2121,159506.0
2022-01-20 11:30:00,80.23,80.35,79.79,79.99,201696.0,68.2291,68.3311,67.8549,68.025,201696.0
2022-01-20 12:00:00,80.01,80.01,79.74,79.88,68328.0,68.042,68.042,67.8124,67.9315,68328.0
2022-01-20 12:30:00,79.87,80.01,79.81,79.87,102754.0,67.9229,68.042,67.8719,67.9229,102754.0
2022-01-20 13:00:00,79.87,80.02,79.76,79.95,180461.0,67.9229,68.0505,67.8294,67.991,180461.0
2022-01-20 13:30:00,79.95,80.07,79.87,79.98,86463.0,67.991,68.093,67.9229,68.0165,86463.0
2022-01-20 14:00:00,79.98,80.1,79.84,79.93,112992.0,68.0165,68.1185,67.8974,67.974,112992.0
2022-01-20 14:30:00,79.93,79.93,79.7,79.79,89585.0,67.974,67.974,67.7784,67.8549,89585.0
2022-01-20 15:00:00,79.77,79.79,79.44,79.51,109734.0,67.8379,67.8549,67.5573,67.6168,109734.0
2022-01-20 15:30:00,79.5,79.55,79.0,79.09,367170.0,67.6083,67.6508,67.1831,67.2596,367170.0
2022-01-21 09:30:00,79.84,80.33,79.27,80.31,414211.0,67.8974,68.3141,67.4127,68.2971,414211.0
2022-01-21 10:00:00,80.32,80.44,79.98,80.09,181979.0,68.3056,68.4077,68.0165,68.11,181979.0
2022-01-21 10:30:00,80.08,80.16,79.62,80.1,131856.0,68.1015,68.1696,67.7103,68.1185,131856.0
2022-01-21 11:00:00,80.12,80.17,79.6,79.78,114049.0,68.1356,68.1781,67.6933,67.8464,114049.0
2022-01-21 11:30:00,79.75,79.9,79.72,79.84,101711.0,67.8209,67.9485,67.7954,67.8974,101711.0
2022-01-21 12:00:00,79.83,79.85,79.52,79.73,160567.0,67.8889,67.9059,67.6253,67.8039,160567.0
2022-01-21 12:30:00,79.72,79.77,79.44,79.52,203588.0,67.7954,67.8379,67.5573,67.6253,203588.0
2022-01-21 13:00:00,79.52,79.65,79.37,79.47,72579.0,67.6253,67.7359,67.4977,67.5828,72579.0
2022-01-21 13:30:00,79.46,79.6,79.32,79.33,61408.0,67.5743,67.6933,67.4552,67.4637,61408.0
2022-01-21 14:00:00,79.32,79.65,79.27,79.62,145623.0,67.4552,67.7359,67.4127,67.7103,145623.0
2022-01-21 14:30:00,79.63,79.75,79.32,79.36,91662.0,67.7188,67.8209,67.4552,67.4892,91662.0
2022-01-21 15:00:00,79.36,79.47,79.14,79.25,199294.0,67.4892,67.5828,67.3021,67.3957,199294.0
2022-01-21 15:30:00,79.24,79.5,78.98,79.29,843587.0,67.3872,67.6083,67.1661,67.4297,843587.0
2022-01-24 09:30:00,79.1,79.6,78.61,78.75,408893.0,67.2681,67.6933,66.8514,66.9705,408893.0
2022-01-24 10:00:00,78.75,78.78,78.17,78.39,260185.0,66.9705,66.996,66.4772,66.6643,260185.0
2022-01-24 10:30:00,78.4,78.87,78.12,78.23,120285.0,66.6728,67.0725,66.4347,66.5283,120285.0
2022-01-24 11:00:00,78.17,78.23,77.64,78.01,108265.0,66.4772,66.5283,66.0265,66.3412,108265.0
2022-01-24 11:30:00,78.02,78.06,77.51,77.82,338911.0,66.3497,66.3837,65.916,66.1796,338911.0
2022-01-24 12:00:00,77.83,78.03,77.67,77.8,102458.0,66.1881,66.3582,66.052,66.1626,102458.0
2022-01-24 12:30:00,77.8,77.97,77.53,77.69,130665.0,66.1626,66.3072,65.933,66.069,130665.0
2022-01-24 13:00:00,77.69,77.87,77.32,77.73,159742.0,66.069,66.2221,65.7544,66.1031,159742.0
2022-01-24 13:30:00,77.71,77.76,77.2,77.53,149388.0,66.086,66.1286,65.6523,65.933,149388.0
2022-01-24 14:00:00,77.53,77.75,76.97,77.02,137965.0,65.933,66.1201,65.4567,65.4993,137965.0
2022-01-24 14:30:00,77.01,77.37,76.84,77.34,228409.0,65.4908,65.7969,65.3462,65.7714,228409.0
2022-01-24 15:00:00,77.36,77.79,77.35,77.62,301061.0,65.7884,66.1541,65.7799,66.0095,301061.0
2022-01-24 15:30:00,77.59,78.73,77.57,78.5,674282.0,65.984,66.9535,65.967,66.7579,674282.0
2022-01-25 09:30:00,77.51,78.47,77.24,77.71,270441.0,65.916,66.7324,65.6863,66.086,270441.0
2022-01-25 10:00:00,77.61,77.77,77.21,77.77,155968.0,66.001,66.1371,65.6608,66.1371,155968.0
2022-01-25 10:30:00,77.78,78.24,77.76,77.93,141298.0,66.1456,66.5368,66.1286,66.2731,141298.0
2022-01-25 11:00:00,77.91,78.01,77.46,77.87,90085.0,66.2561,66.3412,65.8734,66.2221,90085.0
2022-01-25 11:30:00,77.89,77.9,77.29,77.34,70753.0,66.2391,66.2476,65.7289,65.7714,70753.0
2022-01-25 12:00:00,77.29,77.97,77.25,77.85,81473.0,65.7289,66.3072,65.6949,66.2051,81473.0
2022-01-25 12:30:00,77.85,77.88,77.44,77.64,103311.0,66.2051,66.2306,65.8564,66.0265,103311.0
2022-01-25 13:00:00,77.62,77.96,77.51,77.93,112017.0,66.0095,66.2986,65.916,66.2731,112017.0
2022-01-25 13:30:00,77.92,78.34,77.86,78.26,97054.0,66.2646,66.6218,66.2136,66.5538,97054.0
2022-01-25 14:00:00,78.26,78.36,78.11,78.19,104678.0,66.5538,66.6388,66.4262,66.4942,104678.0
2022-01-25 14:30:00,78.19,78.58,78.11,78.54,124989.0,66.4942,66.8259,66.4262,66.7919,124989.0
2022-01-25 15:00:00,78.54,78.59,77.98,78.04,103382.0,66.7919,66.8344,66.3157,66.3667,103382.0
2022-01-25 15:30:00,78.05,78.09,77.77,77.98,327470.0,66.3752,66.4092,66.1371,66.3157,327470.0
2022-01-26 09:30:00,77.75,78.72,77.53,78.43,100025.0,66.1201,66.945,65.933,66.6983,100025.0
2022-01-26 10:00:00,78.45,78.67,78.22,78.29,89977.0,66.7154,66.9024,66.5198,66.5793,89977.0
2022-01-26 10:30:00,78.28,78.31,77.9,77.96,206437.0,66.5708,66.5963,66.2476,66.2986,206437.0
2022-01-26 11:00:00,77.96,78.15,77.89,78.08,223817.0,66.2986,66.4602,66.2391,66.4007,223817.0
2022-01-26 11:30:00,78.09,78.29,77.76,77.99,85105.0,66.4092,66.5793,66.1286,66.3242,85105.0
2022-01-26 12:00:00,77.95,78.06,77.84,77.85,59220.0,66.2901,66.3837,66.1966,66.2051,59220.0
2022-01-26 12:30:00,77.86,77.94,77.52,77.67,64723.0,66.2136,66.2816,65.9245,66.052,64723.0
2022-01-26 13:00:00,77.7,77.86,77.57,77.65,55275.0,66.0775,66.2136,65.967,66.035,55275.0
2022-01-26 13:30:00,77.67,77.84,77.63,77.81,68927.0,66.052,66.1966,66.018,66.1711,68927.0
2022-01-26 14:00:00,77.84,78.05,77.49,77.63,130056.0,66.1966,66.3752,65.899,66.018,130056.0
2022-01-26 14:30:00,77.59,77.79,77.34,77.6,197802.0,65.984,66.1541,65.7714,65.9925,197802.0
2022-01-26 15:00:00,77.58,77.62,76.88,77.06,320180.0,65.9755,66.0095,65.3802,65.5333,320180.0
2022-01-26 15:30:00,77.05,77.62,77.02,77.45,573729.0,65.5248,66.0095,65.4993,65.8649,573729.0
2022-01-27 09:30:00,78.23,78.99,77.99,78.93,167765.0,66.5283,67.1746,66.3242,67.1236,167765.0
2022-01-27 10:00:00,78.95,79.01,78.6,78.74,235897.0,67.1406,67.1916,66.8429,66.962,235897.0
2022-01-27 10:30:00,78.73,79.25,78.7,79.18,77814.0,66.9535,67.3957,66.928,67.3362,77814.0
2022-01-27 11:00:00,79.19,79.27,78.75,78.88,97185.0,67.3447,67.4127,66.9705,67.081,97185.0
2022-01-27 11:30:00,78.88,79.11,78.83,79.05,76695.0,67.081,67.2766,67.0385,67.2256,76695.0
2022-01-27 12:00:00,79.06,79.17,78.56,78.6,96990.0,67.2341,67.3277,66.8089,66.8429,96990.0
2022-01-27 12:30:00,78.61,78.66,78.05,78.11,71773.0,66.8514,66.8939,66.3752,66.4262,71773.0
2022-01-27 13:00:00,78.09,78.12,77.75,77.82,99338.0,66.4092,66.4347,66.1201,66.1796,99338.0
2022-01-27 13:30:00,77.84,77.99,77.73,77.88,91156.0,66.1966,66.3242,66.1031,66.2306,91156.0
2022-01-27 14:00:00,77.87,78.19,77.85,77.92,105247.0,66.2221,66.4942,66.2051,66.2646,105247.0
2022-01-27 14:30:00,77.92,78.39,77.92,78.06,113744.0,66.2646,66.6643,66.2646,66.3837,113744.0
2022-01-27 15:00:00,78.09,78.39,77.78,78.22,140585.0,66.4092,66.6643,66.1456,66.5198,140585.0
2022-01-27 15:30:00,78.23,78.44,78.09,78.21,501580.0,66.5283,66.7068,66.4092,66.5113,501580.0
2022-01-28 09:30:00,78.08,78.14,77.54,77.72,104409.0,66.4007,66.4517,65.9415,66.0945,104409.0
2022-01-28 10:00:00,77.74,78.19,77.66,78.11,178325.0,66.1116,66.4942,66.0435,66.4262,178325.0
2022-01-28 10:30:00,78.09,78.19,77.81,77.95,96194.0,66.4092,66.4942,66.1711,66.2901,96194.0
2022-01-28 11:00:00,77.94,78.1,77.4,77.9,107600.0,66.2816,66.4177,65.8224,66.2476,107600.0
2022-01-28 11:30:00,77.92,78.24,77.9,78.17,123426.0,66.2646,66.5368,66.2476,66.4772,123426.0
2022-01-28 12:00:00,78.18,78.73,78.15,78.65,93999.0,66.4857,66.9535,66.4602,66.8854,93999.0
2022-01-28 12:30:00,78.65,78.79,78.44,78.65,77715.0,66.8854,67.0045,66.7068,66.8854,77715.0
2022-01-28 13:00:00,78.66,78.91,78.57,78.68,65106.0,66.8939,67.1065,66.8174,66.9109,65106.0
2022-01-28 13:30:00,78.7,78.97,78.7,78.8,74749.0,66.928,67.1576,66.928,67.013,74749.0
2022-01-28 14:00:00,78.77,78.85,78.41,78.43,68946.0,66.9875,67.0555,66.6813,66.6983,68946.0
2022-01-28 14:30:00,78.4,78.9,78.3,78.9,78736.0,66.6728,67.098,66.5878,67.098,78736.0
2022-01-28 15:00:00,78.91,79.17,78.83,79.09,116566.0,67.1065,67.3277,67.0385,67.2596,116566.0
2022-01-28 15:30:00,79.09,79.5,78.92,79.47,427457.0,67.2596,67.6083,67.115,67.5828,427457.0
2022-01-31 09:30:00,78.65,79.93,77.9,79.83,227074.0,66.8854,67.974,66.2476,67.8889,227074.0
2022-01-31 10:00:00,79.81,80.09,79.53,79.91,166711.0,67.8719,68.11,67.6338,67.957,166711.0
2022-01-31 10:30:00,79.87,79.93,79.73,79.86,147694.0,67.9229,67.974,67.8039,67.9144,147694.0
2022-01-31 11:00:00,79.86,80.13,79.7,79.94,115958.0,67.9144,68.1441,67.7784,67.9825,115958.0
2022-01-31 11:30:00,79.94,80.23,79.86,80.13,124965.0,67.9825,68.2291,67.9144,68.1441,124965.0
2022-01-31 12:00:00,80.11,80.59,80.08,80.4,104054.0,68.127,68.5352,68.1015,68.3737,104054.0
2022-01-31 12:30:00,80.4,80.42,80.22,80.28,63401.0,68.3737,68.3907,68.2206,68.2716,63401.0
2022-01-31 13:00:00,80.27,80.39,80.16,80.35,77679.0,68.2631,68.3652,68.1696,68.3311,77679.0
2022-01-31 13:30:00,80.36,80.49,80.22,80.31,75954.0,68.3397,68.4502,68.2206,68.2971,75954.0
2022-01-31 14:00:00,80.31,80.58,80.31,80.55,156454.0,68.2971,68.5267,68.2971,68.5012,156454.0
2022-01-31 14:30:00,80.56,80.63,80.42,80.5,209312.0,68.5097,68.5693,68.3907,68.4587,209312.0
2022-01-31 15:00:00,80.49,80.54,80.23,80.49,148509.0,68.4502,68.4927,68.2291,68.4502,148509.0
2022-01-31 15:30:00,80.49,81.06,80.39,80.66,962150.0,68.4502,68.9349,68.3652,68.5948,962150.0
2022-02-01 09:30:00,80.47,80.87,80.08,80.52,209121.0,68.4332,68.7734,68.1015,68.4757,209121.0
2022-02-01 10:00:00,80.53,80.57,79.8,79.82,199356.0,68.4842,68.5182,67.8634,67.8804,199356.0
2022-02-01 10:30:00,79.81,80.13,79.68,80.06,330432.0,67.8719,68.1441,67.7614,68.0845,330432.0
2022-02-01 11:00:00,80.06,80.08,79.52,79.53,115250.0,68.0845,68.1015,67.6253,67.6338,115250.0
2022-02-01 11:30:00,79.55,79.67,79.38,79.39,102339.0,67.6508,67.7529,67.5062,67.5147,102339.0
2022-02-01 12:00:00,79.4,79.82,79.38,79.75,82351.0,67.5233,67.8804,67.5062,67.8209,82351.0
2022-02-01 12:30:00,79.75,79.75,79.54,79.62,73892.0,67.8209,67.8209,67.6423,67.7103,73892.0
2022-02-01 13:00:00,79.61,79.9,79.53,79.77,149371.0,67.7018,67.9485,67.6338,67.8379,149371.0
2022-02-01 13:30:00,79.74,80.25,79.73,80.23,83367.0,67.8124,68.2461,67.8039,68.2291,83367.0
2022-02-01 14:00:00,80.21,80.23,79.95,80.1,91161.0,68.2121,68.2291,67.991,68.1185,91161.0
2022-02-01 14:30:00,80.08,80.11,79.84,79.97,151893.0,68.1015,68.127,67.8974,68.008,151893.0
2022-02-01 15:00:00,79.96,80.28,79.95,80.24,139037.0,67.9995,68.2716,67.991,68.2376,139037.0
2022-02-01 15:30:00,80.24,80.28,79.97,80.05,395680.0,68.2376,68.2716,68.008,68.076,395680.0
2022-02-02 09:30:00,79.97,80.41,79.53,80.22,183398.0,68.008,68.3822,67.6338,68.2206,183398.0
2022-02-02 10:00:00,80.22,80.53,80.05,80.35,130471.0,68.2206,68.4842,68.076,68.3311,130471.0
2022-02-02 10:30:00,80.36,80.68,80.31,80.54,85681.0,68.3397,68.6118,68.2971,68.4927,85681.0
2022-02-02 11:00:00,80.54,81.03,80.52,80.98,87930.0,68.4927,68.9094,68.4757,68.8669,87930.0
2022-02-02 11:30:00,80.99,81.17,80.89,80.89,76087.0,68.8754,69.0285,68.7904,68.7904,76087.0
2022-02-02 12:00:00,80.91,81.02,80.72,80.92,63278.0,68.8074,68.9009,68.6458,68.8159,63278.0
2022-02-02 12:30:00,80.91,81.04,80.83,81.02,88565.0,68.8074,68.9179,68.7393,68.9009,88565.0
2022-02-02 13:00:00,81.01,81.22,80.97,81.2,163696.0,68.8924,69.071,68.8584,69.054,163696.0
2022-02-02 13:30:00,81.2,81.45,81.18,81.4,107760.0,69.054,69.2666,69.037,69.2241,107760.0
2022-02-02 14:00:00,81.4,81.48,81.23,81.39,64549.0,69.2241,69.2921,69.0795,69.2156,64549.0
2022-02-02 14:30:00,81.4,81.41,81.2,81.26,126586.0,69.2241,69.2326,69.054,69.105,126586.0
2022-02-02 15:00:00,81.26,81.28,81.08,81.28,116180.0,69.105,69.122,68.952,69.122,116180.0
2022-02-02 15:30:00,81.28,81.39,81.18,81.31,599058.0,69.122,69.2156,69.037,69.1476,599058.0
2022-02-03 09:30:00,81.25,81.67,80.8,80.97,156308.0,69.0965,69.4537,68.7138,68.8584,156308.0
2022-02-03 10:00:00,80.99,81.26,80.87,81.07,71746.0,68.8754,69.105,68.7734,68.9435,71746.0
2022-02-03 10:30:00,81.04,81.43,80.99,81.09,137777.0,68.9179,69.2496,68.8754,68.9605,137777.0
2022-02-03 11:00:00,81.1,81.25,81.03,81.18,70500.0,68.969,69.0965,68.9094,69.037,70500.0
2022-02-03 11:30:00,81.19,81.26,81.03,81.13,82992.0,69.0455,69.105,68.9094,68.9945,82992.0
2022-02-03 12:00:00,81.14,81.19,80.96,81.04,64439.0,69.003,69.0455,68.8499,68.9179,64439.0
2022-02-03 12:30:00,81.05,81.07,80.86,81.03,52580.0,68.9264,68.9435,68.7649,68.9094,52580.0
2022-02-03 13:00:00,81.03,81.08,80.89,80.91,61174.0,68.9094,68.952,68.7904,68.8074,61174.0
2022-02-03 13:30:00,80.91,81.0,80.87,80.95,52364.0,68.8074,68.8839,68.7734,68.8414,52364.0
2022-02-03 14:00:00,80.95,81.01,80.76,80.9,51290.0,68.8414,68.8924,68.6798,68.7989,51290.0
2022-02-03 14:30:00,80.9,80.97,80.69,80.97,74574.0,68.7989,68.8584,68.6203,68.8584,74574.0
2022-02-03 15:00:00,80.95,81.06,80.86,81.06,87570.0,68.8414,68.9349,68.7649,68.9349,87570.0
2022-02-03 15:30:00,81.06,81.12,80.72,81.0,353131.0,68.9349,68.986,68.6458,68.8839,353131.0
2022-02-04 09:30:00,80.32,80.8,79.9,80.3,159422.0,68.3056,68.7138,67.9485,68.2886,159422.0
2022-02-04 10:00:00,80.3,80.39,79.58,79.58,116231.0,68.2886,68.3652,67.6763,67.6763,116231.0
2022-02-04 10:30:00,79.64,79.88,79.4,79.73,96525.0,67.7274,67.9315,67.5233,67.8039,96525.0
2022-02-04 11:00:00,79.73,80.24,79.69,80.16,81104.0,67.8039,68.2376,67.7699,68.1696,81104.0
2022-02-04 11:30:00,80.15,80.26,80.11,80.19,56432.0,68.1611,68.2546,68.127,68.1951,56432.0
2022-02-04 12:00:00,80.19,80.33,80.18,80.33,43780.0,68.1951,68.3141,68.1866,68.3141,43780.0
2022-02-04 12:30:00,80.32,80.4,80.1,80.39,138923.0,68.3056,68.3737,68.1185,68.3652,138923.0
2022-02-04 13:00:00,80.39,80.64,80.38,80.46,75053.0,68.3652,68.5778,68.3567,68.4247,75053.0
2022-02-04 13:30:00,80.46,80.58,80.35,80.47,59215.0,68.4247,68.5267,68.3311,68.4332,59215.0
2022-02-04 14:00:00,80.48,80.53,80.36,80.49,48548.0,68.4417,68.4842,68.3397,68.4502,48548.0
2022-02-04 14:30:00,80.49,80.7,80.46,80.7,54577.0,68.4502,68.6288,68.4247,68.6288,54577.0
2022-02-04 15:00:00,80.7,80.95,80.6,80.8,73328.0,68.6288,68.8414,68.5438,68.7138,73328.0
2022-02-04 15:30:00,80.8,80.81,80.17,80.18,319865.0,68.7138,68.7223,68.1781,68.1866,319865.0
2022-02-07 09:30:00,80.12,80.22,79.52,79.63,88429.0,68.1356,68.2206,67.6253,67.7188,88429.0
2022-02-07 10:00:00,79.66,80.17,79.64,80.16,97443.0,67.7444,68.1781,67.7274,68.1696,97443.0
2022-02-07 10:30:00,80.16,80.3,79.87,79.88,62072.0,68.1696,68.2886,67.9229,67.9315,62072.0
2022-02-07 11:00:00,79.89,80.05,79.69,80.01,50265.0,67.94,68.076,67.7699,68.042,50265.0
2022-02-07 11:30:00,80.01,80.29,79.99,80.27,70602.0,68.042,68.2801,68.025,68.2631,70602.0
2022-02-07 12:00:00,80.27,80.27,79.92,80.02,48849.0,68.2631,68.2631,67.9655,68.0505,48849.0
2022-02-07 12:30:00,80.03,80.24,80.02,80.12,60559.0,68.059,68.2376,68.0505,68.1356,60559.0
2022-02-07 13:00:00,80.13,80.24,79.95,80.17,60259.0,68.1441,68.2376,67.991,68.1781,60259.0
2022-02-07 13:30:00,80.18,80.26,80.13,80.24,65592.0,68.1866,68.2546,68.1441,68.2376,65592.0
2022-02-07 14:00:00,80.21,80.44,80.14,80.41,57214.0,68.2121,68.4077,68.1526,68.3822,57214.0
2022-02-07 14:30:00,80.41,80.6,80.38,80.54,69791.0,68.3822,68.5438,68.3567,68.4927,69791.0
2022-02-07 15:00:00,80.52,80.54,80.23,80.25,99039.0,68.4757,68.4927,68.2291,68.2461,99039.0
2022-02-07 15:30:00,80.25,80.35,79.95,80.17,357380.0,68.2461,68.3311,67.991,68.1781,357380.0
2022-02-08 09:30:00,80.61,80.73,80.15,80.62,147572.0,68.5523,68.6543,68.1611,68.5608,147572.0
2022-02-08 10:00:00,80.62,80.81,80.3,80.5,84995.0,68.5608,68.7223,68.2886,68.4587,84995.0
2022-02-08 10:30:00,80.5,80.56,80.3,80.38,82923.0,68.4587,68.5097,68.2886,68.3567,82923.0
2022-02-08 11:00:00,80.36,80.47,80.28,80.44,70396.0,68.3397,68.4332,68.2716,68.4077,70396.0
2022-02-08 11:30:00,80.46,80.79,80.41,80.75,58502.0,68.4247,68.7053,68.3822,68.6713,58502.0
2022-02-08 12:00:00,80.79,80.82,80.58,80.6,45070.0,68.7053,68.7308,68.5267,68.5438,45070.0
2022-02-08 12:30:00,80.59,80.67,80.47,80.64,52399.0,68.5352,68.6033,68.4332,68.5778,52399.0
2022-02-08 13:00:00,80.64,80.69,80.43,80.45,41926.0,68.5778,68.6203,68.3992,68.4162,41926.0
2022-02-08 13:30:00,80.44,80.67,80.43,80.65,60063.0,68.4077,68.6033,68.3992,68.5863,60063.0
2022-02-08 14:00:00,80.64,80.64,80.28,80.39,67295.0,68.5778,68.5778,68.2716,68.3652,67295.0
2022-02-08 14:30:00,80.38,80.42,80.14,80.24,77299.0,68.3567,68.3907,68.1526,68.2376,77299.0
2022-02-08 15:00:00,80.23,80.47,80.17,80.3,82847.0,68.2291,68.4332,68.1781,68.2886,82847.0
2022-02-08 15:30:00,80.31,80.41,80.17,80.34,278350.0,68.2971,68.3822,68.1781,68.3226,278350.0
2022-02-09 09:30:00,80.78,80.94,80.37,80.37,121185.0,68.6968,68.8329,68.3482,68.3482,121185.0
2022-02-09 10:00:00,80.39,80.67,80.25,80.35,77319.0,68.3652,68.6033,68.2461,68.3311,77319.0
2022-02-09 10:30:00,80.32,80.44,80.18,80.28,118890.0,68.3056,68.4077,68.1866,68.2716,118890.0
2022-02-09 11:00:00,80.27,80.27,79.95,80.19,71145.0,68.2631,68.2631,67.991,68.1951,71145.0
2022-02-09 11:30:00,80.17,80.35,80.16,80.31,66044.0,68.1781,68.3311,68.1696,68.2971,66044.0
2022-02-09 12:00:00,80.31,80.38,80.21,80.25,36921.0,68.2971,68.3567,68.2121,68.2461,36921.0
2022-02-09 12:30:00,80.24,80.36,80.2,80.33,42943.0,68.2376,68.3397,68.2036,68.3141,42943.0
2022-02-09 13:00:00,80.33,80.39,80.22,80.25,53777.0,68.3141,68.3652,68.2206,68.2461,53777.0
2022-02-09 13:30:00,80.26,80.34,80.19,80.19,40432.0,68.2546,68.3226,68.1951,68.1951,40432.0
2022-02-09 14:00:00,80.18,80.39,80.09,80.36,57220.0,68.1866,68.3652,68.11,68.3397,57220.0
2022-02-09 14:30:00,80.38,80.42,80.16,80.22,66671.0,68.3567,68.3907,68.1696,68.2206,66671.0
2022-02-09 15:00:00,80.22,80.24,80.05,80.19,97977.0,68.2206,68.2376,68.076,68.1951,97977.0
2022-02-09 15:30:00,80.17,80.4,80.1,80.33,290106.0,68.1781,68.3737,68.1185,68.3141,290106.0
2022-02-10 09:30:00,79.41,79.8,79.18,79.7,141887.0,67.5318,67.8634,67.3362,67.7784,141887.0
2022-02-10 10:00:00,79.71,79.8,79.37,79.39,118039.0,67.7869,67.8634,67.4977,67.5147,118039.0
2022-02-10 10:30:00,79.38,79.52,79.11,79.22,104412.0,67.5062,67.6253,67.2766,67.3702,104412.0
2022-02-10 11:00:00,79.2,79.43,78.92,78.93,99331.0,67.3532,67.5488,67.115,67.1236,99331.0
2022-02-10 11:30:00,78.95,79.15,78.88,78.99,68723.0,67.1406,67.3106,67.081,67.1746,68723.0
2022-02-10 12:00:00,78.98,79.03,78.61,78.71,125021.0,67.1661,67.2086,66.8514,66.9365,125021.0
2022-02-10 12:30:00,78.68,78.77,78.29,78.34,111260.0,66.9109,66.9875,66.5793,66.6218,111260.0
2022-02-10 13:00:00,78.34,78.62,78.26,78.37,158804.0,66.6218,66.8599,66.5538,66.6473,158804.0
2022-02-10 13:30:00,78.36,78.58,78.31,78.43,163429.0,66.6388,66.8259,66.5963,66.6983,163429.0
2022-02-10 14:00:00,78.44,78.5,78.14,78.26,139112.0,66.7068,66.7579,66.4517,66.5538,139112.0
2022-02-10 14:30:00,78.26,78.39,78.04,78.1,128794.0,66.5538,66.6643,66.3667,66.4177,128794.0
2022-02-10 15:00:00,78.11,78.48,78.0,78.35,163028.0,66.4262,66.7409,66.3327,66.6303,163028.0
2022-02-10 15:30:00,78.34,78.47,78.1,78.25,517606.0,66.6218,66.7324,66.4177,66.5453,517606.0
2022-02-11 09:30:00,78.59,79.4,78.2,79.23,232179.0,66.8344,67.5233,66.5027,67.3787,232179.0
2022-02-11 10:00:00,79.21,79.5,79.0,79.39,109189.0,67.3617,67.6083,67.1831,67.5147,109189.0
2022-02-11 10:30:00,79.4,79.52,79.05,79.11,86661.0,67.5233,67.6253,67.2256,67.2766,86661.0
2022-02-11 11:00:00,79.11,79.22,78.79,79.02,96750.0,67.2766,67.3702,67.0045,67.2001,96750.0
2022-02-11 11:30:00,79.02,79.47,78.95,79.23,90923.0,67.2001,67.5828,67.1406,67.3787,90923.0
2022-02-11 12:00:00,79.23,79.32,79.07,79.19,58386.0,67.3787,67.4552,67.2426,67.3447,58386.0
2022-02-11 12:30:00,79.21,79.31,79.05,79.24,49216.0,67.3617,67.4467,67.2256,67.3872,49216.0
2022-02-11 13:00:00,79.3,79.42,79.12,79.13,74715.0,67.4382,67.5403,67.2851,67.2936,74715.0
2022-02-11 13:30:00,79.12,79.18,78.28,78.47,138220.0,67.2851,67.3362,66.5708,66.7324,138220.0
2022-02-11 14:00:00,78.46,78.87,78.36,78.58,78798.0,66.7239,67.0725,66.6388,66.8259,78798.0
2022-02-11 14:30:00,78.6,78.98,78.6,78.88,76518.0,66.8429,67.1661,66.8429,67.081,76518.0
2022-02-11 15:00:00,78.87,79.09,78.66,79.09,149825.0,67.0725,67.2596,66.8939,67.2596,149825.0
2022-02-11 15:30:00,79.06,79.35,78.81,79.07,475575.0,67.2341,67.4807,67.0215,67.2426,475575.0
2022-02-14 09:30:00,79.38,79.45,78.76,79.26,196673.0,67.5062,67.5658,66.979,67.4042,196673.0
2022-02-14 10:00:00,79.29,79.33,78.92,79.11,150861.0,67.4297,67.4637,67.115,67.2766,150861.0
2022-02-14 10:30:00,79.11,79.18,78.27,78.29,143862.0,67.2766,67.3362,66.5623,66.5793,143862.0
2022-02-14 11:00:00,78.27,78.3,77.84,78.09,111458.0,66.5623,66.5878,66.1966,66.4092,111458.0
2022-02-14 11:30:00,78.1,78.38,78.04,78.37,79321.0,66.4177,66.6558,66.3667,66.6473,79321.0
2022-02-14 12:00:00,78.35,78.39,78.06,78.33,82404.0,66.6303,66.6643,66.3837,66.6133,82404.0
2022-02-14 12:30:00,78.33,78.56,78.24,78.55,69659.0,66.6133,66.8089,66.5368,66.8004,69659.0
2022-02-14 13:00:00,78.55,78.7,78.55,78.59,79357.0,66.8004,66.928,66.8004,66.8344,79357.0
2022-02-14 13:30:00,78.59,78.59,78.17,78.19,93310.0,66.8344,66.8344,66.4772,66.4942,93310.0
2022-02-14 14:00:00,78.17,78.43,78.06,78.21,107052.0,66.4772,66.6983,66.3837,66.5113,107052.0
2022-02-14 14:30:00,78.2,78.62,78.14,78.52,150081.0,66.5027,66.8599,66.4517,66.7749,150081.0
2022-02-14 15:00:00,78.54,78.89,78.53,78.72,161913.0,66.7919,67.0895,66.7834,66.945,161913.0
2022-02-14 15:30:00,78.71,79.1,78.68,78.73,516017.0,66.9365,67.2681,66.9109,66.9535,516017.0
2022-02-15 09:30:00,79.24,79.58,78.78,78.92,109059.0,67.3872,67.6763,66.996,67.115,109059.0
2022-02-15 10:00:00,78.97,79.43,78.92,79.43,102310.0,67.1576,67.5488,67.115,67.5488,102310.0
2022-02-15 10:30:00,79.42,79.52,79.31,79.46,95047.0,67.5403,67.6253,67.4467,67.5743,95047.0
2022-02-15 11:00:00,79.47,79.5,78.88,78.95,137948.0,67.5828,67.6083,67.081,67.1406,137948.0
2022-02-15 11:30:00,78.97,79.13,78.75,78.99,85441.0,67.1576,67.2936,66.9705,67.1746,85441.0
2022-02-15 12:00:00,79.0,79.0,78.82,78.98,50341.0,67.1831,67.1831,67.03,67.1661,50341.0
2022-02-15 12:30:00,78.97,79.06,78.8,78.81,56041.0,67.1576,67.2341,67.013,67.0215,56041.0
2022-02-15 13:00:00,78.82,78.88,78.71,78.87,81931.0,67.03,67.081,66.9365,67.0725,81931.0
2022-02-15 13:30:00,78.87,78.96,78.76,78.76,52039.0,67.0725,67.1491,66.979,66.979,52039.0
2022-02-15 14:00:00,78.75,78.75,78.35,78.38,98811.0,66.9705,66.9705,66.6303,66.6558,98811.0
2022-02-15 14:30:00,78.38,78.47,77.92,78.08,139065.0,66.6558,66.7324,66.2646,66.4007,139065.0
2022-02-15 15:00:00,78.06,78.11,77.86,78.09,109472.0,66.3837,66.4262,66.2136,66.4092,109472.0
2022-02-15 15:30:00,78.09,78.22,77.81,78.16,309298.0,66.4092,66.5198,66.1711,66.4687,309298.0
2022-02-16 09:30:00,78.13,78.55,78.0,78.28,111178.0,66.4432,66.8004,66.3327,66.5708,111178.0
2022-02-16 10:00:00,78.32,78.42,78.01,78.01,73485.0,66.6048,66.6898,66.3412,66.3412,73485.0
2022-02-16 10:30:00,78.04,78.07,77.73,77.77,72862.0,66.3667,66.3922,66.1031,66.1371,72862.0
2022-02-16 11:00:00,77.73,78.03,77.73,77.99,80871.0,66.1031,66.3582,66.1031,66.3242,80871.0
2022-02-16 11:30:00,78.05,78.19,77.89,78.16,68083.0,66.3752,66.4942,66.2391,66.4687,68083.0
2022-02-16 12:00:00,78.16,78.33,78.05,78.28,49986.0,66.4687,66.6133,66.3752,66.5708,49986.0
2022-02-16 12:30:00,78.28,78.38,78.17,78.36,43008.0,66.5708,66.6558,66.4772,66.6388,43008.0
2022-02-16 13:00:00,78.37,78.44,78.26,78.35,41306.0,66.6473,66.7068,66.5538,66.6303,41306.0
2022-02-16 13:30:00,78.35,78.41,78.07,78.13,43126.0,66.6303,66.6813,66.3922,66.4432,43126.0
2022-02-16 14:00:00,78.14,78.57,78.05,78.54,70586.0,66.4517,66.8174,66.3752,66.7919,70586.0
2022-02-16 14:30:00,78.57,78.66,78.39,78.63,57349.0,66.8174,66.8939,66.6643,66.8684,57349.0
2022-02-16 15:00:00,78.63,78.72,78.57,78.69,64478.0,66.8684,66.945,66.8174,66.9195,64478.0
2022-02-16 15:30:00,78.69,78.99,78.57,78.68,571491.0,66.9195,67.1746,66.8174,66.9109,571491.0
2022-02-17 09:30:00,78.69,78.74,77.83,77.85,105492.0,66.9195,66.962,66.1881,66.2051,105492.0
2022-02-17 10:00:00,77.84,78.5,77.83,78.4,127318.0,66.1966,66.7579,66.1881,66.6728,127318.0
2022-02-17 10:30:00,78.4,78.56,78.24,78.52,71875.0,66.6728,66.8089,66.5368,66.7749,71875.0
2022-02-17 11:00:00,78.51,78.66,78.26,78.33,92381.0,66.7664,66.8939,66.5538,66.6133,92381.0
2022-02-17 11:30:00,78.29,78.86,78.24,78.75,100540.0,66.5793,67.064,66.5368,66.9705,100540.0
2022-02-17 12:00:00,78.73,79.0,78.7,78.95,65448.0,66.9535,67.1831,66.928,67.1406,65448.0
2022-02-17 12:30:00,78.97,79.01,78.78,78.94,126500.0,67.1576,67.1916,66.996,67.1321,126500.0
2022-02-17 13:00:00,78.96,79.24,78.94,79.2,42786.0,67.1491,67.3872,67.1321,67.3532,42786.0
2022-02-17 13:30:00,79.2,79.38,79.11,79.31,71700.0,67.3532,67.5062,67.2766,67.4467,71700.0
2022-02-17 14:00:00,79.3,79.39,79.08,79.09,79261.0,67.4382,67.5147,67.2511,67.2596,79261.0
2022-02-17 14:30:00,79.08,79.19,79.0,79.13,85676.0,67.2511,67.3447,67.1831,67.2936,85676.0
2022-02-17 15:00:00,79.14,79.24,78.81,79.03,102985.0,67.3021,67.3872,67.0215,67.2086,102985.0
2022-02-17 15:30:00,79.04,79.18,78.83,79.15,528682.0,67.2171,67.3362,67.0385,67.3106,528682.0
2022-02-18 09:30:00,78.81,79.58,78.44,79.43,209509.0,67.0215,67.6763,66.7068,67.5488,209509.0
2022-02-18 10:00:00,79.49,79.72,79.3,79.56,82036.0,67.5998,67.7954,67.4382,67.6593,82036.0
2022-02-18 10:30:00,79.55,79.78,79.42,79.63,110201.0,67.6508,67.8464,67.5403,67.7188,110201.0
2022-02-18 11:00:00,79.65,79.76,79.41,79.63,104886.0,67.7359,67.8294,67.5318,67.7188,104886.0
2022-02-18 11:30:00,79.62,79.71,79.28,79.29,102177.0,67.7103,67.7869,67.4212,67.4297,102177.0
2022-02-18 12:00:00,79.3,79.38,79.1,79.34,126894.0,67.4382,67.5062,67.2681,67.4722,126894.0
2022-02-18 12:30:00,79.34,79.36,78.93,78.93,83548.0,67.4722,67.4892,67.1236,67.1236,83548.0
2022-02-18 13:00:00,78.98,79.27,78.91,79.04,68712.0,67.1661,67.4127,67.1065,67.2171,68712.0
2022-02-18 13:30:00,79.05,79.26,78.94,79.25,85058.0,67.2256,67.4042,67.1321,67.3957,85058.0
2022-02-18 14:00:00,79.25,79.43,79.16,79.35,55467.0,67.3957,67.5488,67.3192,67.4807,55467.0
2022-02-18 14:30:00,79.36,79.41,79.05,79.36,71343.0,67.4892,67.5318,67.2256,67.4892,71343.0
2022-02-18 15:00:00,79.38,79.4,79.02,79.02,111050.0,67.5062,67.5233,67.2001,67.2001,111050.0
2022-02-18 15:30:00,79.02,79.26,78.8,79.15,493708.0,67.2001,67.4042,67.013,67.3106,493708.0
2022-02-22 09:30:00,79.64,79.75,78.67,79.47,158457.0,67.7274,67.8209,66.9024,67.5828,158457.0
2022-02-22 10:00:00,79.47,79.59,78.96,79.21,103013.0,67.5828,67.6848,67.1491,67.3617,103013.0
2022-02-22 10:30:00,79.25,79.3,78.86,79.16,85500.0,67.3957,67.4382,67.064,67.3192,85500.0
2022-02-22 11:00:00,79.15,79.8,79.14,79.73,75130.0,67.3106,67.8634,67.3021,67.8039,75130.0
2022-02-22 11:30:00,79.72,80.05,79.47,80.0,109825.0,67.7954,68.076,67.5828,68.0335,109825.0
2022-02-22 12:00:00,79.99,80.25,79.96,80.03,185648.0,68.025,68.2461,67.9995,68.059,185648.0
2022-02-22 12:30:00,80.02,80.05,79.71,79.74,223849.0,68.0505,68.076,67.7869,67.8124,223849.0
2022-02-22 13:00:00,79.74,79.85,79.53,79.81,105586.0,67.8124,67.9059,67.6338,67.8719,105586.0
2022-02-22 13:30:00,79.77,79.81,79.55,79.66,146292.0,67.8379,67.8719,67.6508,67.7444,146292.0
2022-02-22 14:00:00,79.66,79.73,79.36,79.54,150869.0,67.7444,67.8039,67.4892,67.6423,150869.0
2022-02-22 14:30:00,79.53,79.91,79.45,79.73,164754.0,67.6338,67.957,67.5658,67.8039,164754.0
2022-02-22 15:00:00,79.74,79.91,79.57,79.65,177662.0,67.8124,67.957,67.6678,67.7359,177662.0
2022-02-22 15:30:00,79.64,79.67,79.13,79.36,506446.0,67.7274,67.7529,67.2936,67.4892,506446.0
2022-02-23 09:30:00,79.46,79.79,79.3,79.44,157502.0,67.5743,67.8549,67.4382,67.5573,157502.0
2022-02-23 10:00:00,79.44,79.45,78.76,78.84,103546.0,67.5573,67.5658,66.979,67.047,103546.0
2022-02-23 10:30:00,78.83,78.89,78.65,78.7,72035.0,67.0385,67.0895,66.8854,66.928,72035.0
2022-02-23 11:00:00,78.72,78.85,78.65,78.65,92901.0,66.945,67.0555,66.8854,66.8854,92901.0
2022-02-23 11:30:00,78.66,78.67,78.4,78.41,66770.0,66.8939,66.9024,66.6728,66.6813,66770.0
2022-02-23 12:00:00,78.41,78.41,78.04,78.26,123689.0,66.6813,66.6813,66.3667,66.5538,123689.0
2022-02-23 12:30:00,78.26,78.36,78.03,78.14,99671.0,66.5538,66.6388,66.3582,66.4517,99671.0
2022-02-23 13:00:00,78.13,78.36,78.03,78.21,72380.0,66.4432,66.6388,66.3582,66.5113,72380.0
2022-02-23 13:30:00,78.23,78.51,78.1,78.5,80850.0,66.5283,66.7664,66.4177,66.7579,80850.0
2022-02-23 14:00:00,78.49,78.49,78.04,78.07,80261.0,66.7494,66.7494,66.3667,66.3922,80261.0
2022-02-23 14:30:00,78.09,78.16,77.8,77.89,72290.0,66.4092,66.4687,66.1626,66.2391,72290.0
2022-02-23 15:00:00,77.88,77.96,77.72,77.92,100475.0,66.2306,66.2986,66.0945,66.2646,100475.0
2022-02-23 15:30:00,77.91,77.94,77.54,77.64,443711.0,66.2561,66.2816,65.9415,66.0265,443711.0
2022-02-24 09:30:00,77.52,77.83,76.57,77.2,207740.0,65.9245,66.1881,65.1166,65.6523,207740.0
2022-02-24 10:00:00,77.21,77.22,76.3,76.47,204421.0,65.6608,65.6693,64.887,65.0315,204421.0
2022-02-24 10:30:00,76.5,76.86,76.2,76.35,148909.0,65.057,65.3632,64.8019,64.9295,148909.0
2022-02-24 11:00:00,76.36,76.51,76.03,76.06,201324.0,64.938,65.0655,64.6573,64.6829,201324.0
2022-02-24 11:30:00,76.05,76.46,75.79,76.35,216550.0,64.6743,65.023,64.4532,64.9295,216550.0
2022-02-24 12:00:00,76.31,76.38,75.91,76.12,99603.0,64.8955,64.955,64.5553,64.7339,99603.0
2022-02-24 12:30:00,76.11,76.36,75.87,76.18,180103.0,64.7254,64.938,64.5213,64.7849,180103.0
2022-02-24 13:00:00,76.19,76.34,76.07,76.13,95942.0,64.7934,64.921,64.6914,64.7424,95942.0
2022-02-24 13:30:00,76.12,76.39,75.88,76.33,122204.0,64.7339,64.9635,64.5298,64.9125,122204.0
2022-02-24 14:00:00,76.37,76.73,76.23,76.61,116362.0,64.9465,65.2526,64.8274,65.1506,116362.0
2022-02-24 14:30:00,76.61,76.77,76.54,76.66,227673.0,65.1506,65.2866,65.0911,65.1931,227673.0
2022-02-24 15:00:00,76.65,76.91,76.54,76.58,177394.0,65.1846,65.4057,65.0911,65.1251,177394.0
2022-02-24 15:30:00,76.57,77.31,76.55,77.15,542612.0,65.1166,65.7459,65.0996,65.6098,542612.0
2022-02-25 09:30:00,78.21,78.91,77.98,78.0,345260.0,66.5113,67.1065,66.3157,66.3327,345260.0
2022-02-25 10:00:00,78.01,78.73,77.99,78.7,145343.0,66.3412,66.9535,66.3242,66.928,145343.0
2022-02-25 10:30:00,78.72,79.18,78.61,79.12,86844.0,66.945,67.3362,66.8514,67.2851,86844.0
2022-02-25 11:00:00,79.16,79.46,79.0,79.31,76689.0,67.3192,67.5743,67.1831,67.4467,76689.0
2022-02-25 11:30:00,79.3,79.54,79.1,79.48,124630.0,67.4382,67.6423,67.2681,67.5913,124630.0
2022-02-25 12:00:00,79.48,79.52,79.28,79.45,171199.0,67.5913,67.6253,67.4212,67.5658,171199.0
2022-02-25 12:30:00,79.4,79.62,79.35,79.46,118455.0,67.5233,67.7103,67.4807,67.5743,118455.0
2022-02-25 13:00:00,79.47,79.81,79.44,79.73,102792.0,67.5828,67.8719,67.5573,67.8039,102792.0
2022-02-25 13:30:00,79.75,79.84,79.55,79.55,103790.0,67.8209,67.8974,67.6508,67.6508,103790.0
2022-02-25 14:00:00,79.57,79.79,79.5,79.55,99991.0,67.6678,67.8549,67.6083,67.6508,99991.0
2022-02-25 14:30:00,79.55,79.63,79.32,79.5,140582.0,67.6508,67.7188,67.4552,67.6083,140582.0
2022-02-25 15:00:00,79.5,79.51,79.31,79.36,122527.0,67.6083,67.6168,67.4467,67.4892,122527.0
2022-02-25 15:30:00,79.36,79.72,79.17,79.69,551638.0,67.4892,67.7954,67.3277,67.7699,551638.0
2022-02-28 09:30:00,79.13,79.57,78.78,79.28,153114.0,67.2936,67.6678,66.996,67.4212,153114.0
2022-02-28 10:00:00,79.26,79.61,79.22,79.39,138194.0,67.4042,67.7018,67.3702,67.5147,138194.0
2022-02-28 10:30:00,79.4,79.68,79.36,79.6,136164.0,67.5233,67.7614,67.4892,67.6933,136164.0
2022-02-28 11:00:00,79.61,79.86,79.52,79.79,125789.0,67.7018,67.9144,67.6253,67.8549,125789.0
2022-02-28 11:30:00,79.79,79.81,79.41,79.59,137225.0,67.8549,67.8719,67.5318,67.6848,137225.0
2022-02-28 12:00:00,79.58,79.64,79.29,79.32,112548.0,67.6763,67.7274,67.4297,67.4552,112548.0
2022-02-28 12:30:00,79.32,79.34,79.11,79.17,104795.0,67.4552,67.4722,67.2766,67.3277,104795.0
2022-02-28 13:00:00,79.16,79.36,79.14,79.14,120403.0,67.3192,67.4892,67.3021,67.3021,120403.0
2022-02-28 13:30:00,79.14,79.38,79.03,79.28,116560.0,67.3021,67.5062,67.2086,67.4212,116560.0
2022-02-28 14:00:00,79.27,79.35,78.74,78.83,113732.0,67.4127,67.4807,66.962,67.0385,113732.0
2022-02-28 14:30:00,78.84,79.29,78.79,79.24,100428.0,67.047,67.4297,67.0045,67.3872,100428.0
2022-02-28 15:00:00,79.23,79.41,79.11,79.3,136110.0,67.3787,67.5318,67.2766,67.4382,136110.0
2022-02-28 15:30:00,79.27,79.74,79.04,79.54,1094203.0,67.4127,67.8124,67.2171,67.6423,1094203.0
2022-03-01 09:30:00,79.24,80.31,79.24,79.49,200064.0,67.3872,68.2971,67.3872,67.5998,200064.0
2022-03-01 10:00:00,79.52,79.71,79.3,79.4,88258.0,67.6253,67.7869,67.4382,67.5233,88258.0
2022-03-01 10:30:00,79.41,79.52,79.09,79.36,98610.0,67.5318,67.6253,67.2596,67.4892,98610.0
2022-03-01 11:00:00,79.34,79.54,79.26,79.42,74940.0,67.4722,67.6423,67.4042,67.5403,74940.0
2022-03-01 11:30:00,79.41,79.42,78.6,78.67,102846.0,67.5318,67.5403,66.8429,66.9024,102846.0
2022-03-01 12:00:00,78.66,78.89,78.59,78.77,102127.0,66.8939,67.0895,66.8344,66.9875,102127.0
2022-03-01 12:30:00,78.76,79.03,78.71,78.77,49923.0,66.979,67.2086,66.9365,66.9875,49923.0
2022-03-01 13:00:00,78.76,78.84,78.52,78.63,65333.0,66.979,67.047,66.7749,66.8684,65333.0
2022-03-01 13:30:00,78.66,78.85,78.59,78.67,75727.0,66.8939,67.0555,66.8344,66.9024,75727.0
2022-03-01 14:00:00,78.66,78.92,78.41,78.89,74660.0,66.8939,67.115,66.6813,67.0895,74660.0
2022-03-01 14:30:00,78.89,79.15,78.84,78.94,80232.0,67.0895,67.3106,67.047,67.1321,80232.0
2022-03-01 15:00:00,78.94,79.25,78.91,79.05,129566.0,67.1321,67.3957,67.1065,67.2256,129566.0
2022-03-01 15:30:00,79.05,79.42,78.72,79.29,555070.0,67.2256,67.5403,66.945,67.4297,555070.0
2022-03-02 09:30:00,79.4,79.92,79.3,79.77,138718.0,67.5233,67.9655,67.4382,67.8379,138718.0
2022-03-02 10:00:00,79.77,80.18,79.77,80.02,107938.0,67.8379,68.1866,67.8379,68.0505,107938.0
2022-03-02 10:30:00,80.01,80.32,79.8,80.32,107110.0,68.042,68.3056,67.8634,68.3056,107110.0
2022-03-02 11:00:00,80.33,80.5,80.22,80.35,99737.0,68.3141,68.4587,68.2206,68.3311,99737.0
2022-03-02 11:30:00,80.36,80.56,80.18,80.35,83832.0,68.3397,68.5097,68.1866,68.3311,83832.0
2022-03-02 12:00:00,80.34,80.55,80.26,80.51,76637.0,68.3226,68.5012,68.2546,68.4672,76637.0
2022-03-02 12:30:00,80.52,80.64,80.33,80.38,60551.0,68.4757,68.5778,68.3141,68.3567,60551.0
2022-03-02 13:00:00,80.4,80.48,80.23,80.23,53043.0,68.3737,68.4417,68.2291,68.2291,53043.0
2022-03-02 13:30:00,80.23,80.48,80.21,80.34,66317.0,68.2291,68.4417,68.2121,68.3226,66317.0
2022-03-02 14:00:00,80.32,80.4,80.14,80.19,70048.0,68.3056,68.3737,68.1526,68.1951,70048.0
2022-03-02 14:30:00,80.2,80.27,79.95,79.99,78834.0,68.2036,68.2631,67.991,68.025,78834.0
2022-03-02 15:00:00,79.99,80.15,79.88,80.14,85452.0,68.025,68.1611,67.9315,68.1526,85452.0
2022-03-02 15:30:00,80.15,80.46,80.07,80.15,370404.0,68.1611,68.4247,68.093,68.1611,370404.0
2022-03-03 09:30:00,79.63,80.62,79.63,80.47,153828.0,68.2788,69.1277,68.2788,68.9991,153828.0
2022-03-03 10:00:00,80.45,80.63,80.22,80.55,137304.0,68.9819,69.1363,68.7847,69.0677,137304.0
2022-03-03 10:30:00,80.54,80.59,80.09,80.2,140254.0,69.0591,69.102,68.6733,68.7676,140254.0
2022-03-03 11:00:00,80.21,80.27,79.96,80.09,112407.0,68.7762,68.8276,68.5618,68.6733,112407.0
2022-03-03 11:30:00,80.08,80.31,80.02,80.27,152792.0,68.6647,68.8619,68.6132,68.8276,152792.0
2022-03-03 12:00:00,80.27,80.55,80.25,80.53,119290.0,68.8276,69.0677,68.8105,69.0505,119290.0
2022-03-03 12:30:00,80.54,80.89,80.52,80.71,132415.0,69.0591,69.3592,69.042,69.2049,132415.0
2022-03-03 13:00:00,80.69,80.79,80.55,80.76,91741.0,69.1877,69.2735,69.0677,69.2478,91741.0
2022-03-03 13:30:00,80.75,80.99,80.73,80.89,84825.0,69.2392,69.445,69.222,69.3592,84825.0
2022-03-03 14:00:00,80.88,81.21,80.81,81.12,188440.0,69.3507,69.6336,69.2906,69.5564,188440.0
2022-03-03 14:30:00,81.13,81.19,80.9,81.11,116091.0,69.565,69.6165,69.3678,69.5479,116091.0
2022-03-03 15:00:00,81.1,81.18,80.9,81.15,184872.0,69.5393,69.6079,69.3678,69.5822,184872.0
2022-03-03 15:30:00,81.13,81.13,80.63,80.72,485808.0,69.565,69.565,69.1363,69.2135,485808.0
2022-03-04 09:30:00,80.41,81.03,80.0,80.87,153519.0,68.9476,69.4793,68.5961,69.3421,153519.0
2022-03-04 10:00:00,80.9,80.94,80.56,80.86,97804.0,69.3678,69.4021,69.0763,69.3335,97804.0
2022-03-04 10:30:00,80.85,81.44,80.8,81.41,142351.0,69.3249,69.8308,69.2821,69.8051,142351.0
2022-03-04 11:00:00,81.41,81.9,81.4,81.68,182350.0,69.8051,70.2253,69.7965,70.0366,182350.0
2022-03-04 11:30:00,81.67,81.92,81.48,81.86,112729.0,70.028,70.2424,69.8651,70.191,112729.0
2022-03-04 12:00:00,81.89,82.13,81.79,82.13,120746.0,70.2167,70.4225,70.1309,70.4225,120746.0
2022-03-04 12:30:00,82.12,82.41,82.1,82.36,145353.0,70.4139,70.6626,70.3967,70.6197,145353.0
2022-03-04 13:00:00,82.37,82.42,82.08,82.21,93136.0,70.6283,70.6711,70.3796,70.4911,93136.0
2022-03-04 13:30:00,82.22,82.48,82.12,82.33,164928.0,70.4996,70.7226,70.4139,70.594,164928.0
2022-03-04 14:00:00,82.34,82.47,82.16,82.42,142047.0,70.6025,70.714,70.4482,70.6711,142047.0
2022-03-04 14:30:00,82.44,82.49,82.19,82.22,75498.0,70.6883,70.7311,70.4739,70.4996,75498.0
2022-03-04 15:00:00,82.22,82.38,81.96,82.18,135853.0,70.4996,70.6368,70.2767,70.4653,135853.0
2022-03-04 15:30:00,82.19,82.74,82.12,82.71,515013.0,70.4739,70.9455,70.4139,70.9198,515013.0
2022-03-07 09:30:00,82.75,82.84,81.98,82.56,182631.0,70.9541,71.0313,70.2938,70.7912,182631.0
2022-03-07 10:00:00,82.53,82.75,82.22,82.6,145267.0,70.7654,70.9541,70.4996,70.8255,145267.0
2022-03-07 10:30:00,82.6,83.16,82.56,83.03,117955.0,70.8255,71.3056,70.7912,71.1942,117955.0
2022-03-07 11:00:00,83.02,83.17,82.67,82.86,146573.0,71.1856,71.3142,70.8855,71.0484,146573.0
2022-03-07 11:30:00,82.88,83.03,82.74,82.77,94121.0,71.0656,71.1942,70.9455,70.9712,94121.0
2022-03-07 12:00:00,82.78,82.81,82.4,82.65,77631.0,70.9798,71.0055,70.654,70.8683,77631.0
2022-03-07 12:30:00,82.65,82.84,82.57,82.83,96911.0,70.8683,71.0313,70.7997,71.0227,96911.0
2022-03-07 13:00:00,82.84,83.31,82.77,83.29,112609.0,71.0313,71.4343,70.9712,71.4171,112609.0
2022-03-07 13:30:00,83.29,83.51,83.2,83.42,184909.0,71.4171,71.6057,71.3399,71.5286,184909.0
2022-03-07 14:00:00,83.42,83.58,83.3,83.32,158267.0,71.5286,71.6658,71.4257,71.4428,158267.0
2022-03-07 14:30:00,83.31,83.68,83.3,83.58,200659.0,71.4343,71.7515,71.4257,71.6658,200659.0
2022-03-07 15:00:00,83.58,83.65,82.92,82.96,146505.0,71.6658,71.7258,71.0999,71.1341,146505.0
2022-03-07 15:30:00,82.92,83.48,82.76,83.33,724264.0,71.0999,71.58,70.9627,71.4514,724264.0
2022-03-08 09:30:00,83.5,84.13,82.37,82.38,222586.0,71.5972,72.1374,70.6283,70.6368,222586.0
2022-03-08 10:00:00,82.36,82.56,82.02,82.24,174189.0,70.6197,70.7912,70.3281,70.5168,174189.0
2022-03-08 10:30:00,82.28,82.71,82.25,82.48,92360.0,70.5511,70.9198,70.5254,70.7226,92360.0
2022-03-08 11:00:00,82.48,82.48,81.93,81.99,93651.0,70.7226,70.7226,70.251,70.3024,93651.0
2022-03-08 11:30:00,81.98,82.15,81.77,81.95,71427.0,70.2938,70.4396,70.1138,70.2681,71427.0
2022-03-08 12:00:00,81.96,82.51,81.84,82.5,118067.0,70.2767,70.7483,70.1738,70.7397,118067.0
2022-03-08 12:30:00,82.51,82.96,82.49,82.78,104247.0,70.7483,71.1341,70.7311,70.9798,104247.0
2022-03-08 13:00:00,82.75,83.01,82.73,82.76,125831.0,70.9541,71.177,70.9369,70.9627,125831.0
2022-03-08 13:30:00,82.76,82.86,82.2,82.24,120475.0,70.9627,71.0484,70.4825,70.5168,120475.0
2022-03-08 14:00:00,82.24,82.36,82.06,82.36,66672.0,70.5168,70.6197,70.3624,70.6197,66672.0
2022-03-08 14:30:00,82.37,82.62,82.23,82.43,77390.0,70.6283,70.8426,70.5082,70.6797,77390.0
2022-03-08 15:00:00,82.42,82.47,81.79,81.81,113661.0,70.6711,70.714,70.1309,70.1481,113661.0
2022-03-08 15:30:00,81.8,82.08,81.55,81.57,421138.0,70.1395,70.3796,69.9251,69.9423,421138.0
2022-03-09 09:30:00,82.23,82.34,81.05,81.09,144173.0,70.5082,70.6025,69.4964,69.5307,144173.0
2022-03-09 10:00:00,81.13,81.6,81.04,81.1,113687.0,69.565,69.968,69.4878,69.5393,113687.0
2022-03-09 10:30:00,81.08,81.25,80.87,81.09,90071.0,69.5221,69.6679,69.3421,69.5307,90071.0
2022-03-09 11:00:00,81.1,81.33,80.78,81.2,119305.0,69.5393,69.7365,69.2649,69.625,119305.0
2022-03-09 11:30:00,81.23,81.52,81.23,81.44,83841.0,69.6508,69.8994,69.6508,69.8308,83841.0
2022-03-09 12:00:00,81.45,81.54,81.34,81.44,61524.0,69.8394,69.9166,69.7451,69.8308,61524.0
2022-03-09 12:30:00,81.45,81.51,81.1,81.26,52782.0,69.8394,69.8908,69.5393,69.6765,52782.0
2022-03-09 13:00:00,81.26,81.42,81.1,81.36,66474.0,69.6765,69.8137,69.5393,69.7622,66474.0
2022-03-09 13:30:00,81.34,81.51,81.29,81.49,51570.0,69.7451,69.8908,69.7022,69.8737,51570.0
2022-03-09 14:00:00,81.52,81.75,81.47,81.65,59654.0,69.8994,70.0966,69.8565,70.0109,59654.0
2022-03-09 14:30:00,81.62,81.73,81.37,81.38,59014.0,69.9852,70.0795,69.7708,69.7794,59014.0
2022-03-09 15:00:00,81.37,81.69,81.35,81.66,89027.0,69.7708,70.0452,69.7537,70.0195,89027.0
2022-03-09 15:30:00,81.64,81.71,80.88,81.01,465713.0,70.0023,70.0623,69.3507,69.4621,465713.0
2022-03-10 09:30:00,80.86,81.32,80.31,81.27,107810.0,69.3335,69.7279,68.8619,69.6851,107810.0
2022-03-10 10:00:00,81.31,81.71,81.28,81.57,69849.0,69.7194,70.0623,69.6936,69.9423,69849.0
2022-03-10 10:30:00,81.61,81.71,81.5,81.52,63609.0,69.9766,70.0623,69.8823,69.8994,63609.0
2022-03-10 11:00:00,81.52,81.82,81.22,81.23,58124.0,69.8994,70.1567,69.6422,69.6508,58124.0
2022-03-10 11:30:00,81.23,81.6,81.06,81.59,65895.0,69.6508,69.968,69.505,69.9594,65895.0
2022-03-10 12:00:00,81.61,81.67,81.42,81.62,56201.0,69.9766,70.028,69.8137,69.9852,56201.0
2022-03-10 12:30:00,81.65,81.68,81.47,81.68,56595.0,70.0109,70.0366,69.8565,70.0366,56595.0
2022-03-10 13:00:00,81.69,81.84,81.65,81.72,59038.0,70.0452,70.1738,70.0109,70.0709,59038.0
2022-03-10 13:30:00,81.71,81.82,81.68,81.73,57260.0,70.0623,70.1567,70.0366,70.0795,57260.0
2022-03-10 14:00:00,81.74,81.9,81.69,81.72,88943.0,70.0881,70.2253,70.0452,70.0709,88943.0
2022-03-10 14:30:00,81.73,81.91,81.68,81.87,87214.0,70.0795,70.2338,70.0366,70.1995,87214.0
2022-03-10 15:00:00,81.89,82.0,81.64,81.8,102485.0,70.2167,70.311,70.0023,70.1395,102485.0
2022-03-10 15:30:00,81.79,82.34,81.75,82.19,574851.0,70.1309,70.6025,70.0966,70.4739,574851.0
2022-03-11 09:30:00,82.05,82.81,81.99,82.72,86541.0,70.3539,71.0055,70.3024,70.9284,86541.0
2022-03-11 10:00:00,82.72,82.87,82.19,82.24,68088.0,70.9284,71.057,70.4739,70.5168,68088.0
2022-03-11 10:30:00,82.24,82.56,82.13,82.49,78891.0,70.5168,70.7912,70.4225,70.7311,78891.0
2022-03-11 11:00:00,82.5,82.68,82.32,82.65,88773.0,70.7397,70.8941,70.5854,70.8683,88773.0
2022-03-11 11:30:00,82.65,82.66,81.8,81.99,76498.0,70.8683,70.8769,70.1395,70.3024,76498.0
2022-03-11 12:00:00,81.99,82.08,81.84,82.03,53000.0,70.3024,70.3796,70.1738,70.3367,53000.0
2022-03-11 12:30:00,82.03,82.16,81.99,82.13,71224.0,70.3367,70.4482,70.3024,70.4225,71224.0
2022-03-11 13:00:00,82.13,82.2,81.91,82.16,150687.0,70.4225,70.4825,70.2338,70.4482,150687.0
2022-03-11 13:30:00,82.14,82.31,82.11,82.16,81897.0,70.431,70.5768,70.4053,70.4482,81897.0
2022-03-11 14:00:00,82.15,82.39,82.13,82.37,45071.0,70.4396,70.6454,70.4225,70.6283,45071.0
2022-03-11 14:30:00,82.35,82.43,82.28,82.41,75058.0,70.6111,70.6797,70.5511,70.6626,75058.0
2022-03-11 15:00:00,82.4,82.54,82.34,82.52,117328.0,70.654,70.774,70.6025,70.7569,117328.0
2022-03-11 15:30:00,82.51,82.52,82.19,82.27,411402.0,70.7483,70.7569,70.4739,70.5425,411402.0
2022-03-14 09:30:00,82.66,83.23,81.74,82.23,174327.0,70.8769,71.3657,70.0881,70.5082,174327.0
2022-03-14 10:00:00,82.24,82.27,81.32,81.69,97313.0,70.5168,70.5425,69.7279,70.0452,97313.0
2022-03-14 10:30:00,81.71,82.08,81.71,81.93,79294.0,70.0623,70.3796,70.0623,70.251,79294.0
2022-03-14 11:00:00,81.94,82.06,81.64,81.91,80342.0,70.2595,70.3624,70.0023,70.2338,80342.0
2022-03-14 11:30:00,81.91,81.96,81.69,81.78,73111.0,70.2338,70.2767,70.0452,70.1224,73111.0
2022-03-14 12:00:00,81.8,81.8,81.31,81.53,65635.0,70.1395,70.1395,69.7194,69.908,65635.0
2022-03-14 12:30:00,81.53,81.73,81.23,81.23,183115.0,69.908,70.0795,69.6508,69.6508,183115.0
2022-03-14 13:00:00,81.24,81.45,81.18,81.36,132391.0,69.6593,69.8394,69.6079,69.7622,132391.0
2022-03-14 13:30:00,81.35,81.37,80.72,80.86,129997.0,69.7537,69.7708,69.2135,69.3335,129997.0
2022-03-14 14:00:00,80.88,81.09,80.78,80.9,113066.0,69.3507,69.5307,69.2649,69.3678,113066.0
2022-03-14 14:30:00,80.91,81.19,80.83,81.14,118779.0,69.3764,69.6165,69.3078,69.5736,118779.0
2022-03-14 15:00:00,81.12,81.25,80.98,81.15,122554.0,69.5564,69.6679,69.4364,69.5822,122554.0
2022-03-14 15:30:00,81.15,81.38,81.0,81.31,457755.0,69.5822,69.7794,69.4535,69.7194,457755.0
2022-03-15 09:30:00,82.0,82.11,81.34,81.52,166925.0,70.311,70.4053,69.7451,69.8994,166925.0
2022-03-15 10:00:00,81.53,81.69,80.98,81.14,173478.0,69.908,70.0452,69.4364,69.5736,173478.0
2022-03-15 10:30:00,81.14,81.25,80.57,80.65,366327.0,69.5736,69.6679,69.0848,69.1534,366327.0
2022-03-15 11:00:00,80.64,80.99,80.53,80.98,130260.0,69.1449,69.445,69.0505,69.4364,130260.0
2022-03-15 11:30:00,80.96,81.44,80.78,80.97,244820.0,69.4192,69.8308,69.2649,69.4278,244820.0
2022-03-15 12:00:00,80.95,81.18,80.75,81.05,209031.0,69.4107,69.6079,69.2392,69.4964,209031.0
2022-03-15 12:30:00,81.04,81.27,80.8,80.82,76921.0,69.4878,69.6851,69.2821,69.2992,76921.0
2022-03-15 13:00:00,80.81,81.03,80.76,80.86,63577.0,69.2906,69.4793,69.2478,69.3335,63577.0
2022-03-15 13:30:00,80.87,81.08,80.77,81.04,101891.0,69.3421,69.5221,69.2563,69.4878,101891.0
2022-03-15 14:00:00,81.04,81.21,80.92,81.0,136299.0,69.4878,69.6336,69.3849,69.4535,136299.0
2022-03-15 14:30:00,81.0,81.35,80.95,81.31,97878.0,69.4535,69.7537,69.4107,69.7194,97878.0
2022-03-15 15:00:00,81.34,81.39,81.17,81.33,181256.0,69.7451,69.788,69.5993,69.7365,181256.0
2022-03-15 15:30:00,81.32,81.34,80.92,81.03,838465.0,69.7279,69.7451,69.3849,69.4793,838465.0
2022-03-16 09:30:00,80.92,81.25,80.24,80.39,253958.0,69.3849,69.6679,68.8019,68.9305,253958.0
2022-03-16 10:00:00,80.36,80.36,79.33,79.33,265882.0,68.9048,68.9048,68.0216,68.0216,265882.0
2022-03-16 10:30:00,79.31,79.33,78.58,79.15,404212.0,68.0045,68.0216,67.3785,67.8673,404212.0
2022-03-16 11:00:00,79.2,79.42,78.89,79.26,173765.0,67.9101,68.0988,67.6443,67.9616,173765.0
2022-03-16 11:30:00,79.23,79.54,79.1,79.52,116730.0,67.9359,68.2017,67.8244,68.1845,116730.0
2022-03-16 12:00:00,79.52,80.12,79.47,80.09,114143.0,68.1845,68.699,68.1416,68.6733,114143.0
2022-03-16 12:30:00,80.1,80.3,80.06,80.15,136134.0,68.6818,68.8533,68.6475,68.7247,136134.0
2022-03-16 13:00:00,80.18,80.56,80.03,80.45,149105.0,68.7504,69.0763,68.6218,68.9819,149105.0
2022-03-16 13:30:00,80.44,80.47,80.21,80.34,144469.0,68.9734,68.9991,68.7762,68.8876,144469.0
2022-03-16 14:00:00,80.3,80.3,79.73,79.96,237630.0,68.8533,68.8533,68.3646,68.5618,237630.0
2022-03-16 14:30:00,79.97,80.4,79.86,80.33,206224.0,68.5704,68.9391,68.4761,68.8791,206224.0
2022-03-16 15:00:00,80.34,80.95,80.31,80.82,203679.0,68.8876,69.4107,68.8619,69.2992,203679.0
2022-03-16 15:30:00,80.8,80.84,80.54,80.77,652207.0,69.2821,69.3164,69.0591,69.2563,652207.0
2022-03-17 09:30:00,81.05,81.41,80.84,80.99,173062.0,69.4964,69.8051,69.3164,69.445,173062.0
2022-03-17 10:00:00,81.04,81.85,81.04,81.8,240817.0,69.4878,70.1824,69.4878,70.1395,240817.0
2022-03-17 10:30:00,81.78,82.58,81.74,82.58,442663.0,70.1224,70.8083,70.0881,70.8083,442663.0
2022-03-17 11:00:00,82.58,83.06,82.52,82.96,448714.0,70.8083,71.2199,70.7569,71.1341,448714.0
2022-03-17 11:30:00,82.95,83.28,82.76,83.03,313500.0,71.1256,71.4085,70.9627,71.1942,313500.0
2022-03-17 12:00:00,83.02,83.28,82.76,83.2,246758.0,71.1856,71.4085,70.9627,71.3399,246758.0
2022-03-17 12:30:00,83.19,83.23,82.88,82.99,183774.0,71.3314,71.3657,71.0656,71.1599,183774.0
2022-03-17 13:00:00,82.96,83.16,82.85,83.0,237818.0,71.1341,71.3056,71.0398,71.1684,237818.0
2022-03-17 13:30:00,83.02,83.23,82.96,83.15,286174.0,71.1856,71.3657,71.1341,71.2971,286174.0
2022-03-17 14:00:00,83.16,83.19,82.95,83.05,345288.0,71.3056,71.3314,71.1256,71.2113,345288.0
2022-03-17 14:30:00,83.04,83.2,82.99,83.11,201282.0,71.2027,71.3399,71.1599,71.2628,201282.0
2022-03-17 15:00:00,83.11,83.16,82.84,82.92,304436.0,71.2628,71.3056,71.0313,71.0999,304436.0
2022-03-17 15:30:00,82.92,82.97,82.35,82.68,887482.0,71.0999,71.1427,70.6111,70.8941,887482.0
2022-03-18 09:30:00,82.68,83.2,82.11,82.15,1079384.0,70.8941,71.3399,70.4053,70.4396,1079384.0
2022-03-18 10:00:00,82.12,82.21,81.41,81.64,142800.0,70.4139,70.4911,69.8051,70.0023,142800.0
2022-03-18 10:30:00,81.64,82.13,81.52,81.55,110477.0,70.0023,70.4225,69.8994,69.9251,110477.0
2022-03-18 11:00:00,81.57,81.66,81.26,81.26,76422.0,69.9423,70.0195,69.6765,69.6765,76422.0
2022-03-18 11:30:00,81.24,81.4,80.99,81.13,98204.0,69.6593,69.7965,69.445,69.565,98204.0
2022-03-18 12:00:00,81.1,81.39,81.03,81.33,103408.0,69.5393,69.788,69.4793,69.7365,103408.0
2022-03-18 12:30:00,81.34,81.42,81.27,81.39,62616.0,69.7451,69.8137,69.6851,69.788,62616.0
2022-03-18 13:00:00,81.39,81.61,81.33,81.5,169145.0,69.788,69.9766,69.7365,69.8823,169145.0
2022-03-18 13:30:00,81.52,81.61,81.37,81.44,76133.0,69.8994,69.9766,69.7708,69.8308,76133.0
2022-03-18 14:00:00,81.47,81.48,81.12,81.35,118769.0,69.8565,69.8651,69.5564,69.7537,118769.0
2022-03-18 14:30:00,81.35,81.37,81.19,81.32,110466.0,69.7537,69.7708,69.6165,69.7279,110466.0
2022-03-18 15:00:00,81.33,81.54,81.23,81.5,192535.0,69.7365,69.9166,69.6508,69.8823,192535.0
2022-03-18 15:30:00,81.5,81.59,81.08,81.25,735053.0,69.8823,69.9594,69.5221,69.6679,735053.0
2022-03-21 09:30:00,81.59,82.56,81.41,81.99,196843.0,69.9594,70.7912,69.8051,70.3024,196843.0
2022-03-21 10:00:00,81.99,82.51,81.79,82.5,112143.0,70.3024,70.7483,70.1309,70.7397,112143.0
2022-03-21 10:30:00,82.52,82.63,82.16,82.27,139082.0,70.7569,70.8512,70.4482,70.5425,139082.0
2022-03-21 11:00:00,82.3,82.42,81.84,81.88,73892.0,70.5682,70.6711,70.1738,70.2081,73892.0
2022-03-21 11:30:00,81.88,82.09,81.79,81.96,84090.0,70.2081,70.3882,70.1309,70.2767,84090.0
2022-03-21 12:00:00,81.95,82.2,81.92,82.07,63982.0,70.2681,70.4825,70.2424,70.371,63982.0
2022-03-21 12:30:00,82.08,82.11,81.74,81.84,77183.0,70.3796,70.4053,70.0881,70.1738,77183.0
2022-03-21 13:00:00,81.85,81.89,81.72,81.75,45156.0,70.1824,70.2167,70.0709,70.0966,45156.0
2022-03-21 13:30:00,81.72,82.01,81.71,81.82,63088.0,70.0709,70.3196,70.0623,70.1567,63088.0
2022-03-21 14:00:00,81.82,81.83,81.55,81.61,53609.0,70.1567,70.1652,69.9251,69.9766,53609.0
2022-03-21 14:30:00,81.62,81.79,81.55,81.55,61826.0,69.9852,70.1309,69.9251,69.9251,61826.0
2022-03-21 15:00:00,81.55,81.8,81.55,81.77,74873.0,69.9251,70.1395,69.9251,70.1138,74873.0
2022-03-21 15:30:00,81.77,81.87,81.66,81.83,229841.0,70.1138,70.1995,70.0195,70.1652,229841.0
2022-03-22 09:30:00,82.14,82.5,81.74,81.77,155611.0,70.431,70.7397,70.0881,70.1138,155611.0
2022-03-22 10:00:00,81.79,81.97,81.59,81.71,135013.0,70.1309,70.2853,69.9594,70.0623,135013.0
2022-03-22 10:30:00,81.7,81.71,81.24,81.34,88127.0,70.0538,70.0623,69.6593,69.7451,88127.0
2022-03-22 11:00:00,81.44,81.47,81.09,81.22,59672.0,69.8308,69.8565,69.5307,69.6422,59672.0
2022-03-22 11:30:00,81.23,81.58,81.02,81.58,55394.0,69.6508,69.9509,69.4707,69.9509,55394.0
2022-03-22 12:00:00,81.56,81.69,81.43,81.6,72685.0,69.9337,70.0452,69.8222,69.968,72685.0
2022-03-22 12:30:00,81.6,81.73,81.5,81.72,54932.0,69.968,70.0795,69.8823,70.0709,54932.0
2022-03-22 13:00:00,81.73,81.83,81.54,81.6,65096.0,70.0795,70.1652,69.9166,69.968,65096.0
2022-03-22 13:30:00,81.59,81.79,81.47,81.67,85382.0,69.9594,70.1309,69.8565,70.028,85382.0
2022-03-22 14:00:00,81.68,81.78,81.56,81.59,79934.0,70.0366,70.1224,69.9337,69.9594,79934.0
2022-03-22 14:30:00,81.57,81.62,81.46,81.52,52217.0,69.9423,69.9852,69.848,69.8994,52217.0
2022-03-22 15:00:00,81.51,81.64,81.48,81.55,89292.0,69.8908,70.0023,69.8651,69.9251,89292.0
2022-03-22 15:30:00,81.55,81.85,81.44,81.68,318591.0,69.9251,70.1824,69.8308,70.0366,318591.0
2022-03-23 09:30:00,81.76,81.99,81.2,81.87,133671.0,70.1052,70.3024,69.625,70.1995,133671.0
2022-03-23 10:00:00,81.86,82.04,81.42,81.48,101486.0,70.191,70.3453,69.8137,69.8651,101486.0
2022-03-23 10:30:00,81.47,81.68,81.2,81.25,81129.0,69.8565,70.0366,69.625,69.6679,81129.0
2022-03-23 11:00:00,81.23,81.48,81.15,81.27,61426.0,69.6508,69.8651,69.5822,69.6851,61426.0
2022-03-23 11:30:00,81.26,81.28,80.92,80.93,62791.0,69.6765,69.6936,69.3849,69.3935,62791.0
2022-03-23 12:00:00,80.95,81.33,80.93,81.29,77008.0,69.4107,69.7365,69.3935,69.7022,77008.0
2022-03-23 12:30:00,81.3,81.36,81.08,81.21,46143.0,69.7108,69.7622,69.5221,69.6336,46143.0
2022-03-23 13:00:00,81.25,81.73,81.19,81.7,120612.0,69.6679,70.0795,69.6165,70.0538,120612.0
2022-03-23 13:30:00,81.69,81.69,81.5,81.62,44606.0,70.0452,70.0452,69.8823,69.9852,44606.0
2022-03-23 14:00:00,81.61,81.94,81.61,81.84,181188.0,69.9766,70.2595,69.9766,70.1738,181188.0
2022-03-23 14:30:00,81.84,82.17,81.8,82.11,103093.0,70.1738,70.4568,70.1395,70.4053,103093.0
2022-03-23 15:00:00,82.1,82.31,82.07,82.15,76883.0,70.3967,70.5768,70.371,70.4396,76883.0
2022-03-23 15:30:00,82.15,82.15,81.55,81.62,357473.0,70.4396,70.4396,69.9251,69.9852,357473.0
2022-03-24 09:30:00,81.71,82.28,81.42,82.23,108992.0,70.0623,70.5511,69.8137,70.5082,108992.0
2022-03-24 10:00:00,82.21,82.77,82.18,82.54,73643.0,70.4911,70.9712,70.4653,70.774,73643.0
2022-03-24 10:30:00,82.56,82.75,82.37,82.43,52843.0,70.7912,70.9541,70.6283,70.6797,52843.0
2022-03-24 11:00:00,82.47,82.57,82.33,82.39,38201.0,70.714,70.7997,70.594,70.6454,38201.0
2022-03-24 11:30:00,82.42,82.49,82.21,82.44,58231.0,70.6711,70.7311,70.4911,70.6883,58231.0
2022-03-24 12:00:00,82.47,82.59,82.07,82.18,44844.0,70.714,70.8169,70.371,70.4653,44844.0
2022-03-24 12:30:00,82.17,82.27,82.08,82.1,130458.0,70.4568,70.5425,70.3796,70.3967,130458.0
2022-03-24 13:00:00,82.09,82.21,82.01,82.14,42508.0,70.3882,70.4911,70.3196,70.431,42508.0
2022-03-24 13:30:00,82.15,82.21,81.94,81.98,43245.0,70.4396,70.4911,70.2595,70.2938,43245.0
2022-03-24 14:00:00,81.97,82.17,81.9,82.0,37109.0,70.2853,70.4568,70.2253,70.311,37109.0
2022-03-24 14:30:00,81.99,82.08,81.89,81.98,49917.0,70.3024,70.3796,70.2167,70.2938,49917.0
2022-03-24 15:00:00,81.95,82.2,81.94,82.18,54738.0,70.2681,70.4825,70.2595,70.4653,54738.0
2022-03-24 15:30:00,82.17,82.33,82.13,82.31,271105.0,70.4568,70.594,70.4225,70.5768,271105.0
2022-03-25 09:30:00,83.0,83.26,82.34,83.2,176610.0,71.1684,71.3914,70.6025,71.3399,176610.0
2022-03-25 10:00:00,83.2,83.48,83.1,83.44,108045.0,71.3399,71.58,71.2542,71.5457,108045.0
2022-03-25 10:30:00,83.44,83.52,83.15,83.36,90096.0,71.5457,71.6143,71.2971,71.4771,90096.0
2022-03-25 11:00:00,83.36,83.47,83.09,83.18,59815.0,71.4771,71.5714,71.2456,71.3228,59815.0
2022-03-25 11:30:00,83.17,83.42,83.12,83.41,53926.0,71.3142,71.5286,71.2713,71.52,53926.0
2022-03-25 12:00:00,83.4,83.47,83.29,83.37,51665.0,71.5114,71.5714,71.4171,71.4857,51665.0
2022-03-25 12:30:00,83.38,83.53,83.27,83.52,75715.0,71.4943,71.6229,71.4,71.6143,75715.0
2022-03-25 13:00:00,83.54,83.65,83.5,83.64,84337.0,71.6315,71.7258,71.5972,71.7172,84337.0
2022-03-25 13:30:00,83.65,83.77,83.52,83.7,127742.0,71.7258,71.8287,71.6143,71.7687,127742.0
2022-03-25 14:00:00,83.67,84.07,83.38,84.04,267905.0,71.7429,72.0859,71.4943,72.0602,267905.0
2022-03-25 14:30:00,84.04,84.09,83.84,83.84,130828.0,72.0602,72.1031,71.8887,71.8887,130828.0
2022-03-25 15:00:00,83.82,83.86,83.67,83.78,106611.0,71.8716,71.9059,71.7429,71.8373,106611.0
2022-03-25 15:30:00,83.78,84.02,83.7,83.96,348907.0,71.8373,72.043,71.7687,71.9916,348907.0
2022-03-28 09:30:00,83.98,84.36,83.27,83.76,89121.0,72.0087,72.3346,71.4,71.8201,89121.0
2022-03-28 10:00:00,83.76,83.94,83.38,83.84,126451.0,71.8201,71.9745,71.4943,71.8887,126451.0
2022-03-28 10:30:00,83.84,83.86,83.42,83.56,43594.0,71.8887,71.9059,71.5286,71.6486,43594.0
2022-03-28 11:00:00,83.56,83.81,83.43,83.57,162056.0,71.6486,71.863,71.5372,71.6572,162056.0
2022-03-28 11:30:00,83.62,83.92,83.58,83.62,51963.0,71.7001,71.9573,71.6658,71.7001,51963.0
2022-03-28 12:00:00,83.6,83.78,83.59,83.75,38683.0,71.6829,71.8373,71.6743,71.8115,38683.0
2022-03-28 12:30:00,83.75,83.87,83.65,83.83,26207.0,71.8115,71.9144,71.7258,71.8801,26207.0
2022-03-28 13:00:00,83.83,83.98,83.78,83.85,63302.0,71.8801,72.0087,71.8373,71.8973,63302.0
2022-03-28 13:30:00,83.85,83.93,83.66,83.86,34732.0,71.8973,71.9659,71.7344,71.9059,34732.0
2022-03-28 14:00:00,83.85,83.94,83.81,83.86,30085.0,71.8973,71.9745,71.863,71.9059,30085.0
2022-03-28 14:30:00,83.87,83.99,83.8,83.9,38280.0,71.9144,72.0173,71.8544,71.9402,38280.0
2022-03-28 15:00:00,83.89,83.94,83.8,83.93,43523.0,71.9316,71.9745,71.8544,71.9659,43523.0
2022-03-28 15:30:00,83.9,84.24,83.88,84.24,220727.0,71.9402,72.2317,71.923,72.2317,220727.0
2022-03-29 09:30:00,84.3,84.39,83.62,83.94,229452.0,72.2831,72.3603,71.7001,71.9745,229452.0
2022-03-29 10:00:00,83.94,84.19,83.86,84.02,85675.0,71.9745,72.1888,71.9059,72.043,85675.0
2022-03-29 10:30:00,84.04,84.16,83.78,83.99,66881.0,72.0602,72.1631,71.8373,72.0173,66881.0
2022-03-29 11:00:00,84.0,84.09,83.87,83.99,122563.0,72.0259,72.1031,71.9144,72.0173,122563.0
2022-03-29 11:30:00,84.0,84.14,83.86,83.93,61335.0,72.0259,72.1459,71.9059,71.9659,61335.0
2022-03-29 12:00:00,83.95,84.05,83.92,83.98,97390.0,71.983,72.0688,71.9573,72.0087,97390.0
2022-03-29 12:30:00,83.97,84.06,83.89,83.95,206901.0,72.0002,72.0773,71.9316,71.983,206901.0
2022-03-29 13:00:00,83.94,84.04,83.89,83.99,115384.0,71.9745,72.0602,71.9316,72.0173,115384.0
2022-03-29 13:30:00,83.98,84.16,83.94,84.16,60819.0,72.0087,72.1631,71.9745,72.1631,60819.0
2022-03-29 14:00:00,84.16,84.26,84.05,84.26,88464.0,72.1631,72.2488,72.0688,72.2488,88464.0
2022-03-29 14:30:00,84.26,84.46,84.24,84.37,79435.0,72.2488,72.4203,72.2317,72.3432,79435.0
2022-03-29 15:00:00,84.38,84.58,84.36,84.57,115287.0,72.3517,72.5232,72.3346,72.5146,115287.0
2022-03-29 15:30:00,84.56,84.9,84.54,84.87,356849.0,72.5061,72.7976,72.4889,72.7719,356849.0
2022-03-30 09:30:00,84.99,85.34,84.78,85.03,151510.0,72.8748,73.1749,72.6947,72.9091,151510.0
2022-03-30 10:00:00,85.03,85.22,84.51,84.6,85790.0,72.9091,73.072,72.4632,72.5404,85790.0
2022-03-30 10:30:00,84.61,85.1,84.59,85.04,69252.0,72.5489,72.9691,72.5318,72.9176,69252.0
2022-03-30 11:00:00,85.05,85.3,85.03,85.17,68766.0,72.9262,73.1406,72.9091,73.0291,68766.0
2022-03-30 11:30:00,85.12,85.29,85.07,85.16,74615.0,72.9862,73.132,72.9434,73.0205,74615.0
2022-03-30 12:00:00,85.17,85.2,84.8,84.9,56224.0,73.0291,73.0548,72.7119,72.7976,56224.0
2022-03-30 12:30:00,84.89,85.04,84.85,85.0,34553.0,72.789,72.9176,72.7547,72.8833,34553.0
2022-03-30 13:00:00,85.0,85.09,84.81,84.85,47083.0,72.8833,72.9605,72.7204,72.7547,47083.0
2022-03-30 13:30:00,84.85,84.98,84.64,84.98,36876.0,72.7547,72.8662,72.5747,72.8662,36876.0
2022-03-30 14:00:00,85.0,85.24,85.0,85.24,64589.0,72.8833,73.0891,72.8833,73.0891,64589.0
2022-03-30 14:30:00,85.23,85.23,85.0,85.1,50160.0,73.0806,73.0806,72.8833,72.9691,50160.0
2022-03-30 15:00:00,85.11,85.27,85.1,85.14,86574.0,72.9777,73.1149,72.9691,73.0034,86574.0
2022-03-30 15:30:00,85.15,85.42,85.08,85.42,275055.0,73.012,73.2435,72.9519,73.2435,275055.0
2022-03-31 09:30:00,85.19,85.69,84.7,85.41,170581.0,73.0463,73.475,72.6261,73.2349,170581.0
2022-03-31 10:00:00,85.45,85.59,85.23,85.44,92057.0,73.2692,73.3892,73.0806,73.2606,92057.0
2022-03-31 10:30:00,85.43,85.64,85.16,85.35,93852.0,73.2521,73.4321,73.0205,73.1835,93852.0
2022-03-31 11:00:00,85.35,85.56,85.29,85.44,63777.0,73.1835,73.3635,73.132,73.2606,63777.0
2022-03-31 11:30:00,85.42,85.44,85.18,85.37,57588.0,73.2435,73.2606,73.0377,73.2006,57588.0
2022-03-31 12:00:00,85.37,85.52,85.33,85.42,36252.0,73.2006,73.3292,73.1663,73.2435,36252.0
2022-03-31 12:30:00,85.39,85.57,85.36,85.56,96178.0,73.2178,73.3721,73.192,73.3635,96178.0
2022-03-31 13:00:00,85.57,85.61,85.45,85.52,39414.0,73.3721,73.4064,73.2692,73.3292,39414.0
2022-03-31 13:30:00,85.49,85.62,85.39,85.62,41489.0,73.3035,73.415,73.2178,73.415,41489.0
2022-03-31 14:00:00,85.61,85.61,85.41,85.58,41899.0,73.4064,73.4064,73.2349,73.3807,41899.0
2022-03-31 14:30:00,85.58,85.58,85.37,85.5,69885.0,73.3807,73.3807,73.2006,73.3121,69885.0
2022-03-31 15:00:00,85.51,85.54,85.39,85.5,158997.0,73.3206,73.3464,73.2178,73.3121,158997.0
2022-03-31 15:30:00,85.49,85.54,84.94,84.99,765431.0,73.3035,73.3464,72.8319,72.8748,765431.0
2022-04-01 09:30:00,84.9,84.9,84.2,84.38,140704.0,72.7976,72.7976,72.1974,72.3517,140704.0
2022-04-01 10:00:00,84.38,84.72,84.18,84.19,86400.0,72.3517,72.6433,72.1802,72.1888,86400.0
2022-04-01 10:30:00,84.17,84.26,84.06,84.16,82321.0,72.1717,72.2488,72.0773,72.1631,82321.0
2022-04-01 11:00:00,84.12,84.23,83.93,84.13,150304.0,72.1288,72.2231,71.9659,72.1374,150304.0
2022-04-01 11:30:00,84.13,84.51,84.05,84.49,83929.0,72.1374,72.4632,72.0688,72.446,83929.0
2022-04-01 12:00:00,84.47,84.5,84.17,84.5,48564.0,72.4289,72.4546,72.1717,72.4546,48564.0
2022-04-01 12:30:00,84.51,84.97,84.47,84.97,42603.0,72.4632,72.8576,72.4289,72.8576,42603.0
2022-04-01 13:00:00,84.95,85.01,84.81,84.87,36826.0,72.8405,72.8919,72.7204,72.7719,36826.0
2022-04-01 13:30:00,84.88,85.19,84.84,85.16,45505.0,72.7805,73.0463,72.7462,73.0205,45505.0
2022-04-01 14:00:00,85.16,85.47,85.14,85.47,84536.0,73.0205,73.2864,73.0034,73.2864,84536.0
2022-04-01 14:30:00,85.47,85.75,85.4,85.64,111503.0,73.2864,73.5264,73.2263,73.4321,111503.0
2022-04-01 15:00:00,85.66,86.02,85.6,85.85,183692.0,73.4493,73.7579,73.3978,73.6122,183692.0
2022-04-01 15:30:00,85.85,86.4,85.84,86.32,535262.0,73.6122,74.0838,73.6036,74.0152,535262.0
2022-04-04 09:30:00,85.78,85.84,84.64,84.88,140068.0,73.5522,73.6036,72.5747,72.7805,140068.0
2022-04-04 10:00:00,84.86,85.04,84.48,84.88,96099.0,72.7633,72.9176,72.4375,72.7805,96099.0
2022-04-04 10:30:00,84.89,85.03,84.65,85.02,83695.0,72.789,72.9091,72.5832,72.9005,83695.0
2022-04-04 11:00:00,85.02,85.33,84.97,85.22,81668.0,72.9005,73.1663,72.8576,73.072,81668.0
2022-04-04 11:30:00,85.21,85.31,84.89,84.89,95947.0,73.0634,73.1492,72.789,72.789,95947.0
2022-04-04 12:00:00,84.91,85.06,84.85,84.88,29984.0,72.8062,72.9348,72.7547,72.7805,29984.0
2022-04-04 12:30:00,84.89,84.92,84.67,84.73,28298.0,72.789,72.8148,72.6004,72.6518,28298.0
2022-04-04 13:00:00,84.7,84.96,84.68,84.96,23739.0,72.6261,72.8491,72.609,72.8491,23739.0
2022-04-04 13:30:00,84.96,85.09,84.88,85.08,20732.0,72.8491,72.9605,72.7805,72.9519,20732.0
2022-04-04 14:00:00,85.1,85.28,85.09,85.24,38635.0,72.9691,73.1234,72.9605,73.0891,38635.0
2022-04-04 14:30:00,85.25,85.27,85.06,85.12,44125.0,73.0977,73.1149,72.9348,72.9862,44125.0
2022-04-04 15:00:00,85.13,85.22,85.04,85.17,50954.0,72.9948,73.072,72.9176,73.0291,50954.0
2022-04-04 15:30:00,85.18,85.62,85.15,85.37,239936.0,73.0377,73.415,73.012,73.2006,239936.0
2022-04-05 09:30:00,85.47,86.63,85.13,86.5,197922.0,73.2864,74.281,72.9948,74.1695,197922.0
2022-04-05 10:00:00,86.52,86.81,86.39,86.44,124777.0,74.1867,74.4353,74.0752,74.1181,124777.0
2022-04-05 10:30:00,86.46,86.94,86.37,86.78,61522.0,74.1352,74.5468,74.0581,74.4096,61522.0
2022-04-05 11:00:00,86.78,86.9,86.42,86.58,85207.0,74.4096,74.5125,74.1009,74.2381,85207.0
2022-04-05 11:30:00,86.6,86.63,86.3,86.36,111863.0,74.2553,74.281,73.998,74.0495,111863.0
2022-04-05 12:00:00,86.37,86.48,86.11,86.28,68760.0,74.0581,74.1524,73.8351,73.9809,68760.0
2022-04-05 12:30:00,86.29,86.44,86.21,86.31,294626.0,73.9895,74.1181,73.9209,74.0066,294626.0
2022-04-05 13:00:00,86.3,86.57,86.26,86.51,111838.0,73.998,74.2295,73.9637,74.1781,111838.0
2022-04-05 13:30:00,86.51,86.65,86.32,86.37,77056.0,74.1781,74.2981,74.0152,74.0581,77056.0
2022-04-05 14:00:00,86.37,86.37,86.17,86.24,89551.0,74.0581,74.0581,73.8866,73.9466,89551.0
2022-04-05 14:30:00,86.24,86.32,86.13,86.26,86725.0,73.9466,74.0152,73.8523,73.9637,86725.0
2022-04-05 15:00:00,86.26,86.42,86.15,86.32,125910.0,73.9637,74.1009,73.8694,74.0152,125910.0
2022-04-05 15:30:00,86.32,86.32,85.68,86.08,445106.0,74.0152,74.0152,73.4664,73.8094,445106.0
2022-04-06 09:30:00,86.46,87.06,85.64,87.03,271879.0,74.1352,74.6497,73.4321,74.624,271879.0
2022-04-06 10:00:00,87.03,87.22,86.69,86.78,182811.0,74.624,74.7869,74.3324,74.4096,182811.0
2022-04-06 10:30:00,86.76,86.85,86.41,86.84,103956.0,74.3925,74.4696,74.0924,74.4611,103956.0
2022-04-06 11:00:00,86.84,87.28,86.77,87.24,131160.0,74.4611,74.8383,74.401,74.804,131160.0
2022-04-06 11:30:00,87.25,87.6,87.19,87.48,137477.0,74.8126,75.1127,74.7612,75.0098,137477.0
2022-04-06 12:00:00,87.48,87.81,87.47,87.78,164408.0,75.0098,75.2928,75.0013,75.2671,164408.0
2022-04-06 12:30:00,87.79,88.06,87.64,87.9,212077.0,75.2756,75.5071,75.147,75.37,212077.0
2022-04-06 13:00:00,87.91,87.96,87.64,87.87,93051.0,75.3785,75.4214,75.147,75.3442,93051.0
2022-04-06 13:30:00,87.87,87.93,87.31,87.63,196966.0,75.3442,75.3957,74.8641,75.1384,196966.0
2022-04-06 14:00:00,87.62,87.74,87.35,87.56,188404.0,75.1299,75.2328,74.8984,75.0784,188404.0
2022-04-06 14:30:00,87.56,87.64,87.41,87.5,131392.0,75.0784,75.147,74.9498,75.027,131392.0
2022-04-06 15:00:00,87.51,87.53,87.27,87.29,224652.0,75.0356,75.0527,74.8298,74.8469,224652.0
2022-04-06 15:30:00,87.29,87.85,87.28,87.83,585572.0,74.8469,75.3271,74.8383,75.3099,585572.0
2022-04-07 09:30:00,87.76,87.84,86.91,87.02,147313.0,75.2499,75.3185,74.5211,74.6154,147313.0
2022-04-07 10:00:00,86.98,87.29,86.81,86.92,105226.0,74.5811,74.8469,74.4353,74.5297,105226.0
2022-04-07 10:30:00,86.93,87.43,86.92,87.07,109061.0,74.5382,74.967,74.5297,74.6583,109061.0
2022-04-07 11:00:00,87.07,87.3,86.9,87.14,63976.0,74.6583,74.8555,74.5125,74.7183,63976.0
2022-04-07 11:30:00,87.14,87.8,87.11,87.66,57665.0,74.7183,75.2842,74.6926,75.1642,57665.0
2022-04-07 12:00:00,87.68,87.77,87.37,87.4,52588.0,75.1813,75.2585,74.9155,74.9412,52588.0
2022-04-07 12:30:00,87.41,87.72,87.4,87.51,56610.0,74.9498,75.2156,74.9412,75.0356,56610.0
2022-04-07 13:00:00,87.49,87.62,87.27,87.32,40165.0,75.0184,75.1299,74.8298,74.8726,40165.0
2022-04-07 13:30:00,87.33,87.67,87.26,87.6,52441.0,74.8812,75.1727,74.8212,75.1127,52441.0
2022-04-07 14:00:00,87.61,87.72,87.39,87.54,56982.0,75.1213,75.2156,74.9327,75.0613,56982.0
2022-04-07 14:30:00,87.54,87.83,87.51,87.77,79132.0,75.0613,75.3099,75.0356,75.2585,79132.0
2022-04-07 15:00:00,87.75,87.82,87.3,87.37,73994.0,75.2413,75.3014,74.8555,74.9155,73994.0
2022-04-07 15:30:00,87.38,87.73,87.33,87.65,291583.0,74.9241,75.2242,74.8812,75.1556,291583.0
2022-04-08 09:30:00,88.13,88.39,87.67,88.07,127363.0,75.5672,75.7901,75.1727,75.5157,127363.0
2022-04-08 10:00:00,88.09,88.2,87.32,87.46,130408.0,75.5329,75.6272,74.8726,74.9927,130408.0
2022-04-08 10:30:00,87.47,87.98,87.44,87.98,161782.0,75.0013,75.4386,74.9755,75.4386,161782.0
2022-04-08 11:00:00,87.99,88.36,87.98,88.26,65183.0,75.4471,75.7644,75.4386,75.6786,65183.0
2022-04-08 11:30:00,88.27,88.49,88.12,88.25,79400.0,75.6872,75.8759,75.5586,75.6701,79400.0
2022-04-08 12:00:00,88.22,88.37,88.05,88.2,90122.0,75.6443,75.773,75.4986,75.6272,90122.0
2022-04-08 12:30:00,88.19,88.24,88.0,88.12,39158.0,75.6186,75.6615,75.4557,75.5586,39158.0
2022-04-08 13:00:00,88.12,88.35,88.12,88.3,34407.0,75.5586,75.7558,75.5586,75.7129,34407.0
2022-04-08 13:30:00,88.29,88.31,88.17,88.25,49271.0,75.7044,75.7215,75.6015,75.6701,49271.0
2022-04-08 14:00:00,88.26,88.31,88.16,88.22,61898.0,75.6786,75.7215,75.5929,75.6443,61898.0
2022-04-08 14:30:00,88.25,88.41,88.22,88.3,73306.0,75.6701,75.8073,75.6443,75.7129,73306.0
2022-04-08 15:00:00,88.31,88.43,88.31,88.43,63318.0,75.7215,75.8244,75.7215,75.8244,63318.0
2022-04-08 15:30:00,88.43,88.45,88.29,88.37,405897.0,75.8244,75.8416,75.7044,75.773,405897.0
2022-04-11 09:30:00,88.28,88.56,87.5,87.79,223398.0,75.6958,75.9359,75.027,75.2756,223398.0
2022-04-11 10:00:00,87.77,88.21,87.52,88.2,194170.0,75.2585,75.6358,75.0441,75.6272,194170.0
2022-04-11 10:30:00,88.17,88.67,87.72,88.6,98017.0,75.6015,76.0302,75.2156,75.9702,98017.0
2022-04-11 11:00:00,88.59,88.78,88.09,88.32,100872.0,75.9616,76.1245,75.5329,75.7301,100872.0
2022-04-11 11:30:00,88.31,88.31,87.72,87.84,74129.0,75.7215,75.7215,75.2156,75.3185,74129.0
2022-04-11 12:00:00,87.8,87.93,87.71,87.83,41839.0,75.2842,75.3957,75.207,75.3099,41839.0
2022-04-11 12:30:00,87.83,87.86,87.56,87.7,48907.0,75.3099,75.3357,75.0784,75.1985,48907.0
2022-04-11 13:00:00,87.69,87.84,87.43,87.53,82421.0,75.1899,75.3185,74.967,75.0527,82421.0
2022-04-11 13:30:00,87.52,87.87,87.37,87.5,133103.0,75.0441,75.3442,74.9155,75.027,133103.0
2022-04-11 14:00:00,87.47,87.57,87.34,87.52,73737.0,75.0013,75.087,74.8898,75.0441,73737.0
2022-04-11 14:30:00,87.52,87.74,87.4,87.73,77798.0,75.0441,75.2328,74.9412,75.2242,77798.0
2022-04-11 15:00:00,87.72,87.8,87.27,87.35,173251.0,75.2156,75.2842,74.8298,74.8984,173251.0
2022-04-11 15:30:00,87.34,87.68,87.28,87.54,348564.0,74.8898,75.1813,74.8383,75.0613,348564.0
2022-04-12 09:30:00,87.05,87.58,86.61,87.14,214848.0,74.6411,75.0956,74.2638,74.7183,214848.0
2022-04-12 10:00:00,87.13,87.42,86.79,87.33,138018.0,74.7097,74.9584,74.4182,74.8812,138018.0
2022-04-12 10:30:00,87.32,87.77,87.21,87.58,99430.0,74.8726,75.2585,74.7783,75.0956,99430.0
2022-04-12 11:00:00,87.61,87.88,87.53,87.79,109887.0,75.1213,75.3528,75.0527,75.2756,109887.0
2022-04-12 11:30:00,87.79,87.93,87.68,87.85,57545.0,75.2756,75.3957,75.1813,75.3271,57545.0
2022-04-12 12:00:00,87.86,88.14,87.78,87.82,76359.0,75.3357,75.5757,75.2671,75.3014,76359.0
2022-04-12 12:30:00,87.81,87.98,87.68,87.77,92686.0,75.2928,75.4386,75.1813,75.2585,92686.0
2022-04-12 13:00:00,87.79,87.79,87.51,87.53,57206.0,75.2756,75.2756,75.0356,75.0527,57206.0
2022-04-12 13:30:00,87.53,87.68,87.47,87.51,70729.0,75.0527,75.1813,75.0013,75.0356,70729.0
2022-04-12 14:00:00,87.5,87.8,87.48,87.7,88477.0,75.027,75.2842,75.0098,75.1985,88477.0
2022-04-12 14:30:00,87.71,87.81,87.58,87.7,62890.0,75.207,75.2928,75.0956,75.1985,62890.0
2022-04-12 15:00:00,87.69,87.74,87.43,87.52,91739.0,75.1899,75.2328,74.967,75.0441,91739.0
2022-04-12 15:30:00,87.5,87.56,87.32,87.39,399978.0,75.027,75.0784,74.8726,74.9327,399978.0
2022-04-13 09:30:00,87.63,87.87,86.85,87.13,103112.0,75.1384,75.3442,74.4696,74.7097,103112.0
2022-04-13 10:00:00,87.13,87.21,86.72,86.95,96410.0,74.7097,74.7783,74.3582,74.5554,96410.0
2022-04-13 10:30:00,86.93,87.11,86.62,86.9,56022.0,74.5382,74.6926,74.2724,74.5125,56022.0
2022-04-13 11:00:00,86.86,86.97,86.56,86.63,65014.0,74.4782,74.5725,74.221,74.281,65014.0
2022-04-13 11:30:00,86.63,86.82,86.55,86.7,70021.0,74.281,74.4439,74.2124,74.341,70021.0
2022-04-13 12:00:00,86.7,87.04,86.69,86.98,91515.0,74.341,74.6325,74.3324,74.5811,91515.0
2022-04-13 12:30:00,87.0,87.05,86.85,86.85,39844.0,74.5983,74.6411,74.4696,74.4696,39844.0
2022-04-13 13:00:00,86.86,87.04,86.85,86.86,57327.0,74.4782,74.6325,74.4696,74.4782,57327.0
2022-04-13 13:30:00,86.87,86.97,86.78,86.94,57542.0,74.4868,74.5725,74.4096,74.5468,57542.0
2022-04-13 14:00:00,86.9,87.08,86.85,87.0,56218.0,74.5125,74.6668,74.4696,74.5983,56218.0
2022-04-13 14:30:00,86.99,87.12,86.96,86.97,50619.0,74.5897,74.7011,74.564,74.5725,50619.0
2022-04-13 15:00:00,86.98,87.02,86.85,86.87,85652.0,74.5811,74.6154,74.4696,74.4868,85652.0
2022-04-13 15:30:00,86.88,87.23,86.77,87.2,494356.0,74.4954,74.7955,74.401,74.7697,494356.0
2022-04-14 09:30:00,87.74,87.91,87.34,87.75,295560.0,75.2328,75.3785,74.8898,75.2413,295560.0
2022-04-14 10:00:00,87.75,88.12,87.61,87.74,115953.0,75.2413,75.5586,75.1213,75.2328,115953.0
2022-04-14 10:30:00,87.72,88.08,87.64,87.84,63347.0,75.2156,75.5243,75.147,75.3185,63347.0
2022-04-14 11:00:00,87.89,87.92,87.64,87.86,149890.0,75.3614,75.3871,75.147,75.3357,149890.0
2022-04-14 11:30:00,87.86,88.03,87.77,88.03,120191.0,75.3357,75.4814,75.2585,75.4814,120191.0
2022-04-14 12:00:00,88.06,88.14,87.91,88.02,67371.0,75.5071,75.5757,75.3785,75.4729,67371.0
2022-04-14 12:30:00,88.04,88.1,87.95,88.02,117907.0,75.49,75.5414,75.4128,75.4729,117907.0
2022-04-14 13:00:00,88.03,88.04,87.57,87.86,213056.0,75.4814,75.49,75.087,75.3357,213056.0
2022-04-14 13:30:00,87.85,88.01,87.8,87.98,157779.0,75.3271,75.4643,75.2842,75.4386,157779.0
2022-04-14 14:00:00,87.98,88.07,87.76,87.83,107870.0,75.4386,75.5157,75.2499,75.3099,107870.0
2022-04-14 14:30:00,87.81,87.88,87.69,87.73,74857.0,75.2928,75.3528,75.1899,75.2242,74857.0
2022-04-14 15:00:00,87.73,87.8,87.58,87.76,165799.0,75.2242,75.2842,75.0956,75.2499,165799.0
2022-04-14 15:30:00,87.75,87.76,87.38,87.4,415305.0,75.2413,75.2499,74.9241,74.9412,415305.0
2022-04-18 09:30:00,88.01,88.05,87.38,87.4,106073.0,75.4643,75.4986,74.9241,74.9412,106073.0
2022-04-18 10:00:00,87.39,87.47,87.03,87.05,98558.0,74.9327,75.0013,74.624,74.6411,98558.0
2022-04-18 10:30:00,87.03,87.48,86.94,87.03,106690.0,74.624,75.0098,74.5468,74.624,106690.0
2022-04-18 11:00:00,87.02,87.22,86.9,87.01,87095.0,74.6154,74.7869,74.5125,74.6068,87095.0
2022-04-18 11:30:00,87.03,87.17,86.96,87.09,35126.0,74.624,74.744,74.564,74.6754,35126.0
2022-04-18 12:00:00,87.12,87.37,87.02,87.18,41236.0,74.7011,74.9155,74.6154,74.7526,41236.0
2022-04-18 12:30:00,87.22,87.23,86.92,87.0,64408.0,74.7869,74.7955,74.5297,74.5983,64408.0
2022-04-18 13:00:00,86.99,87.08,86.8,87.0,54361.0,74.5897,74.6668,74.4268,74.5983,54361.0
2022-04-18 13:30:00,87.01,87.18,86.89,86.95,76283.0,74.6068,74.7526,74.5039,74.5554,76283.0
2022-04-18 14:00:00,86.96,87.1,86.73,86.75,67399.0,74.564,74.684,74.3667,74.3839,67399.0
2022-04-18 14:30:00,86.74,86.83,86.66,86.69,68734.0,74.3753,74.4525,74.3067,74.3324,68734.0
2022-04-18 15:00:00,86.69,86.75,86.41,86.45,127098.0,74.3324,74.3839,74.0924,74.1267,127098.0
2022-04-18 15:30:00,86.45,86.86,86.28,86.83,399247.0,74.1267,74.4782,73.9809,74.4525,399247.0
2022-04-19 09:30:00,87.22,87.37,86.81,86.95,162453.0,74.7869,74.9155,74.4353,74.5554,162453.0
2022-04-19 10:00:00,86.96,86.99,86.44,86.94,137729.0,74.564,74.5897,74.1181,74.5468,137729.0
2022-04-19 10:30:00,86.94,87.07,86.51,86.65,83789.0,74.5468,74.6583,74.1781,74.2981,83789.0
2022-04-19 11:00:00,86.64,86.84,86.49,86.5,130613.0,74.2896,74.4611,74.161,74.1695,130613.0
2022-04-19 11:30:00,86.53,86.68,86.3,86.66,102308.0,74.1952,74.3239,73.998,74.3067,102308.0
2022-04-19 12:00:00,86.66,86.86,86.63,86.66,69372.0,74.3067,74.4782,74.281,74.3067,69372.0
2022-04-19 12:30:00,86.67,86.67,86.51,86.55,79349.0,74.3153,74.3153,74.1781,74.2124,79349.0
2022-04-19 13:00:00,86.56,86.63,86.43,86.58,85793.0,74.221,74.281,74.1095,74.2381,85793.0
2022-04-19 13:30:00,86.59,86.74,86.51,86.67,55827.0,74.2467,74.3753,74.1781,74.3153,55827.0
2022-04-19 14:00:00,86.67,86.87,86.65,86.73,61171.0,74.3153,74.4868,74.2981,74.3667,61171.0
2022-04-19 14:30:00,86.73,86.98,86.71,86.97,59009.0,74.3667,74.5811,74.3496,74.5725,59009.0
2022-04-19 15:00:00,86.97,87.13,86.87,86.97,137910.0,74.5725,74.7097,74.4868,74.5725,137910.0
2022-04-19 15:30:00,86.93,87.17,86.9,86.97,388995.0,74.5382,74.744,74.5125,74.5725,388995.0
2022-04-20 09:30:00,87.62,87.94,87.34,87.52,181608.0,75.1299,75.4043,74.8898,75.0441,181608.0
2022-04-20 10:00:00,87.52,87.59,87.15,87.21,160871.0,75.0441,75.1041,74.7269,74.7783,160871.0
2022-04-20 10:30:00,87.2,87.42,87.01,87.12,102562.0,74.7697,74.9584,74.6068,74.7011,102562.0
2022-04-20 11:00:00,87.1,87.16,86.76,86.88,116756.0,74.684,74.7354,74.3925,74.4954,116756.0
2022-04-20 11:30:00,86.87,87.11,86.78,87.07,104232.0,74.4868,74.6926,74.4096,74.6583,104232.0
2022-04-20 12:00:00,87.06,87.13,86.85,87.02,51375.0,74.6497,74.7097,74.4696,74.6154,51375.0
2022-04-20 12:30:00,87.01,87.35,86.99,87.22,50540.0,74.6068,74.8984,74.5897,74.7869,50540.0
2022-04-20 13:00:00,87.26,87.35,87.05,87.25,66398.0,74.8212,74.8984,74.6411,74.8126,66398.0
2022-04-20 13:30:00,87.27,87.36,87.16,87.32,69119.0,74.8298,74.9069,74.7354,74.8726,69119.0
2022-04-20 14:00:00,87.31,87.43,87.22,87.27,47050.0,74.8641,74.967,74.7869,74.8298,47050.0
2022-04-20 14:30:00,87.26,87.27,86.92,86.93,74581.0,74.8212,74.8298,74.5297,74.5382,74581.0
2022-04-20 15:00:00,86.92,87.17,86.84,87.04,103684.0,74.5297,74.744,74.4611,74.6325,103684.0
2022-04-20 15:30:00,87.05,87.14,86.82,86.99,342868.0,74.6411,74.7183,74.4439,74.5897,342868.0
2022-04-21 09:30:00,86.96,87.42,86.55,87.32,184889.0,74.564,74.9584,74.2124,74.8726,184889.0
2022-04-21 10:00:00,87.33,87.4,86.88,86.9,132114.0,74.8812,74.9412,74.4954,74.5125,132114.0
2022-04-21 10:30:00,86.9,87.15,86.72,87.08,183704.0,74.5125,74.7269,74.3582,74.6668,183704.0
2022-04-21 11:00:00,87.08,87.14,86.85,86.97,79957.0,74.6668,74.7183,74.4696,74.5725,79957.0
2022-04-21 11:30:00,86.98,87.65,86.97,87.58,99123.0,74.5811,75.1556,74.5725,75.0956,99123.0
2022-04-21 12:00:00,87.57,87.58,87.09,87.09,65259.0,75.087,75.0956,74.6754,74.6754,65259.0
2022-04-21 12:30:00,87.08,87.29,87.05,87.1,61716.0,74.6668,74.8469,74.6411,74.684,61716.0
2022-04-21 13:00:00,87.11,87.19,87.0,87.15,54828.0,74.6926,74.7612,74.5983,74.7269,54828.0
2022-04-21 13:30:00,87.13,87.28,87.0,87.21,83785.0,74.7097,74.8383,74.5983,74.7783,83785.0
2022-04-21 14:00:00,87.2,87.35,87.07,87.23,75534.0,74.7697,74.8984,74.6583,74.7955,75534.0
2022-04-21 14:30:00,87.23,87.24,86.86,86.86,105626.0,74.7955,74.804,74.4782,74.4782,105626.0
2022-04-21 15:00:00,86.85,87.12,86.71,87.07,161053.0,74.4696,74.7011,74.3496,74.6583,161053.0
2022-04-21 15:30:00,87.06,87.12,86.45,86.57,493626.0,74.6497,74.7011,74.1267,74.2295,493626.0
2022-04-22 09:30:00,86.55,86.61,85.86,86.02,132417.0,74.2124,74.2638,73.6208,73.7579,132417.0
2022-04-22 10:00:00,86.04,86.33,85.88,86.14,112271.0,73.7751,74.0238,73.6379,73.8608,112271.0
2022-04-22 10:30:00,86.12,86.24,85.77,85.81,132211.0,73.8437,73.9466,73.5436,73.5779,132211.0
2022-04-22 11:00:00,85.85,86.04,85.62,85.84,89318.0,73.6122,73.7751,73.415,73.6036,89318.0
2022-04-22 11:30:00,85.83,85.92,85.57,85.82,102972.0,73.595,73.6722,73.3721,73.5865,102972.0
2022-04-22 12:00:00,85.81,85.98,85.68,85.96,68118.0,73.5779,73.7237,73.4664,73.7065,68118.0
2022-04-22 12:30:00,85.95,86.06,85.84,85.9,61442.0,73.6979,73.7922,73.6036,73.6551,61442.0
2022-04-22 13:00:00,85.89,85.9,85.57,85.88,53688.0,73.6465,73.6551,73.3721,73.6379,53688.0
2022-04-22 13:30:00,85.87,85.98,85.72,85.78,69797.0,73.6293,73.7237,73.5007,73.5522,69797.0
2022-04-22 14:00:00,85.77,85.89,85.59,85.89,92834.0,73.5436,73.6465,73.3892,73.6465,92834.0
2022-04-22 14:30:00,85.88,85.93,85.44,85.49,74347.0,73.6379,73.6808,73.2606,73.3035,74347.0
2022-04-22 15:00:00,85.52,85.65,85.34,85.63,86038.0,73.3292,73.4407,73.1749,73.4235,86038.0
2022-04-22 15:30:00,85.64,85.75,84.8,84.89,447434.0,73.4321,73.5264,72.7119,72.789,447434.0
2022-04-25 09:30:00,85.22,85.42,84.11,84.2,217012.0,73.072,73.2435,72.1202,72.1974,217012.0
2022-04-25 10:00:00,84.19,84.43,84.02,84.04,147667.0,72.1888,72.3946,72.043,72.0602,147667.0
2022-04-25 10:30:00,84.01,84.09,83.47,83.72,143792.0,72.0345,72.1031,71.5714,71.7858,143792.0
2022-04-25 11:00:00,83.73,83.97,83.5,83.54,122472.0,71.7944,72.0002,71.5972,71.6315,122472.0
2022-04-25 11:30:00,83.53,83.65,83.1,83.38,164211.0,71.6229,71.7258,71.2542,71.4943,164211.0
2022-04-25 12:00:00,83.38,83.71,83.11,83.58,121326.0,71.4943,71.7772,71.2628,71.6658,121326.0
2022-04-25 12:30:00,83.56,83.68,83.36,83.57,126536.0,71.6486,71.7515,71.4771,71.6572,126536.0
2022-04-25 13:00:00,83.57,83.68,83.4,83.68,96974.0,71.6572,71.7515,71.5114,71.7515,96974.0
2022-04-25 13:30:00,83.68,83.81,83.54,83.79,93265.0,71.7515,71.863,71.6315,71.8458,93265.0
2022-04-25 14:00:00,83.79,84.21,83.76,84.21,174572.0,71.8458,72.206,71.8201,72.206,174572.0
2022-04-25 14:30:00,84.22,84.36,83.91,84.0,168944.0,72.2145,72.3346,71.9487,72.0259,168944.0
2022-04-25 15:00:00,84.0,84.53,83.96,84.51,176299.0,72.0259,72.4803,71.9916,72.4632,176299.0
2022-04-25 15:30:00,84.5,84.94,84.45,84.58,642359.0,72.4546,72.8319,72.4118,72.5232,642359.0
2022-04-26 09:30:00,84.2,84.97,83.55,84.72,192712.0,72.1974,72.8576,71.64,72.6433,192712.0
2022-04-26 10:00:00,84.76,85.08,84.18,84.33,84560.0,72.6776,72.9519,72.1802,72.3089,84560.0
2022-04-26 10:30:00,84.34,84.66,84.14,84.65,90387.0,72.3174,72.5918,72.1459,72.5832,90387.0
2022-04-26 11:00:00,84.65,85.1,84.55,84.88,86300.0,72.5832,72.9691,72.4975,72.7805,86300.0
2022-04-26 11:30:00,84.84,84.92,84.53,84.78,46260.0,72.7462,72.8148,72.4803,72.6947,46260.0
2022-04-26 12:00:00,84.77,84.79,84.6,84.71,36134.0,72.6861,72.7033,72.5404,72.6347,36134.0
2022-04-26 12:30:00,84.71,84.73,84.27,84.65,46728.0,72.6347,72.6518,72.2574,72.5832,46728.0
2022-04-26 13:00:00,84.65,84.68,84.17,84.21,53352.0,72.5832,72.609,72.1717,72.206,53352.0
2022-04-26 13:30:00,84.18,84.43,84.1,84.15,62432.0,72.1802,72.3946,72.1116,72.1545,62432.0
2022-04-26 14:00:00,84.14,84.36,84.06,84.18,75999.0,72.1459,72.3346,72.0773,72.1802,75999.0
2022-04-26 14:30:00,84.17,84.2,83.88,83.91,75537.0,72.1717,72.1974,71.923,71.9487,75537.0
2022-04-26 15:00:00,83.92,83.96,83.65,83.73,63590.0,71.9573,71.9916,71.7258,71.7944,63590.0
2022-04-26 15:30:00,83.73,83.8,83.53,83.55,448138.0,71.7944,71.8544,71.6229,71.64,448138.0
2022-04-27 09:30:00,83.56,83.81,82.76,83.73,245239.0,71.6486,71.863,70.9627,71.7944,245239.0
2022-04-27 10:00:00,83.73,84.13,83.35,83.59,178908.0,71.7944,72.1374,71.4686,71.6743,178908.0
2022-04-27 10:30:00,83.55,84.01,83.25,83.89,82817.0,71.64,72.0345,71.3828,71.9316,82817.0
2022-04-27 11:00:00,83.89,83.95,83.35,83.94,75841.0,71.9316,71.983,71.4686,71.9745,75841.0
2022-04-27 11:30:00,83.95,84.07,83.84,84.05,60396.0,71.983,72.0859,71.8887,72.0688,60396.0
2022-04-27 12:00:00,84.09,84.18,84.0,84.11,69342.0,72.1031,72.1802,72.0259,72.1202,69342.0
2022-04-27 12:30:00,84.12,84.36,83.99,84.27,66907.0,72.1288,72.3346,72.0173,72.2574,66907.0
2022-04-27 13:00:00,84.29,84.31,84.03,84.2,70059.0,72.2746,72.2917,72.0516,72.1974,70059.0
2022-04-27 13:30:00,84.21,84.31,84.06,84.23,61743.0,72.206,72.2917,72.0773,72.2231,61743.0
2022-04-27 14:00:00,84.23,84.26,83.9,83.99,117195.0,72.2231,72.2488,71.9402,72.0173,117195.0
2022-04-27 14:30:00,83.98,84.01,83.67,83.7,115864.0,72.0087,72.0345,71.7429,71.7687,115864.0
2022-04-27 15:00:00,83.71,83.84,83.49,83.67,112053.0,71.7772,71.8887,71.5886,71.7429,112053.0
2022-04-27 15:30:00,83.69,83.69,83.3,83.39,379464.0,71.7601,71.7601,71.4257,71.5029,379464.0
2022-04-28 09:30:00,83.64,83.98,83.08,83.73,191051.0,71.7172,72.0087,71.237,71.7944,191051.0
2022-04-28 10:00:00,83.73,84.14,83.46,83.78,172785.0,71.7944,72.1459,71.5629,71.8373,172785.0
2022-04-28 10:30:00,83.74,83.87,83.39,83.54,113969.0,71.803,71.9144,71.5029,71.6315,113969.0
2022-04-28 11:00:00,83.55,83.74,83.39,83.67,101882.0,71.64,71.803,71.5029,71.7429,101882.0
2022-04-28 11:30:00,83.67,84.14,83.63,84.02,115280.0,71.7429,72.1459,71.7086,72.043,115280.0
2022-04-28 12:00:00,84.03,84.23,83.93,84.16,106150.0,72.0516,72.2231,71.9659,72.1631,106150.0
2022-04-28 12:30:00,84.19,84.24,83.89,84.01,54821.0,72.1888,72.2317,71.9316,72.0345,54821.0
2022-04-28 13:00:00,84.04,84.06,83.77,83.86,73939.0,72.0602,72.0773,71.8287,71.9059,73939.0
2022-04-28 13:30:00,83.89,83.92,83.45,83.46,108133.0,71.9316,71.9573,71.5543,71.5629,108133.0
2022-04-28 14:00:00,83.46,83.7,83.46,83.58,101793.0,71.5629,71.7687,71.5629,71.6658,101793.0
2022-04-28 14:30:00,83.58,83.86,83.52,83.77,118985.0,71.6658,71.9059,71.6143,71.8287,118985.0
2022-04-28 15:00:00,83.77,83.86,83.63,83.8,115460.0,71.8287,71.9059,71.7086,71.8544,115460.0
2022-04-28 15:30:00,83.81,83.93,83.6,83.87,374947.0,71.863,71.9659,71.6829,71.9144,374947.0
2022-04-29 09:30:00,83.68,83.68,82.81,83.13,131929.0,71.7515,71.7515,71.0055,71.2799,131929.0
2022-04-29 10:00:00,83.18,83.26,82.86,82.89,128801.0,71.3228,71.3914,71.0484,71.0741,128801.0
2022-04-29 10:30:00,82.88,82.89,82.6,82.64,151478.0,71.0656,71.0741,70.8255,70.8598,151478.0
2022-04-29 11:00:00,82.62,82.89,82.4,82.81,102730.0,70.8426,71.0741,70.654,71.0055,102730.0
2022-04-29 11:30:00,82.81,82.96,82.69,82.72,65426.0,71.0055,71.1341,70.9026,70.9284,65426.0
2022-04-29 12:00:00,82.74,82.77,82.37,82.59,62514.0,70.9455,70.9712,70.6283,70.8169,62514.0
2022-04-29 12:30:00,82.57,82.66,82.27,82.33,62540.0,70.7997,70.8769,70.5425,70.594,62540.0
2022-04-29 13:00:00,82.31,82.56,82.25,82.37,67566.0,70.5768,70.7912,70.5254,70.6283,67566.0
2022-04-29 13:30:00,82.38,82.55,82.2,82.28,104057.0,70.6368,70.7826,70.4825,70.5511,104057.0
2022-04-29 14:00:00,82.29,82.62,82.19,82.36,69631.0,70.5597,70.8426,70.4739,70.6197,69631.0
2022-04-29 14:30:00,82.36,82.44,82.19,82.31,49760.0,70.6197,70.6883,70.4739,70.5768,49760.0
2022-04-29 15:00:00,82.3,82.3,81.93,82.08,133671.0,70.5682,70.5682,70.251,70.3796,133671.0
2022-04-29 15:30:00,82.08,82.35,81.56,81.67,606330.0,70.3796,70.6111,69.9337,70.028,606330.0
2022-05-02 09:30:00,81.98,82.31,81.25,81.65,210920.0,70.2938,70.5768,69.6679,70.0109,210920.0
2022-05-02 10:00:00,81.62,82.57,81.5,82.3,151868.0,69.9852,70.7997,69.8823,70.5682,151868.0
2022-05-02 10:30:00,82.33,82.47,82.03,82.04,113798.0,70.594,70.714,70.3367,70.3453,113798.0
2022-05-02 11:00:00,82.07,82.09,81.47,81.53,115715.0,70.371,70.3882,69.8565,69.908,115715.0
2022-05-02 11:30:00,81.54,81.7,81.23,81.35,74103.0,69.9166,70.0538,69.6508,69.7537,74103.0
2022-05-02 12:00:00,81.35,81.35,80.94,81.05,96065.0,69.7537,69.7537,69.4021,69.4964,96065.0
2022-05-02 12:30:00,81.05,81.25,80.91,80.95,82573.0,69.4964,69.6679,69.3764,69.4107,82573.0
2022-05-02 13:00:00,80.96,81.15,80.79,80.89,73468.0,69.4192,69.5822,69.2735,69.3592,73468.0
2022-05-02 13:30:00,80.89,81.03,80.58,80.89,94609.0,69.3592,69.4793,69.0934,69.3592,94609.0
2022-05-02 14:00:00,80.9,81.07,80.71,80.73,110500.0,69.3678,69.5136,69.2049,69.222,110500.0
2022-05-02 14:30:00,80.72,80.75,80.24,80.3,110701.0,69.2135,69.2392,68.8019,68.8533,110701.0
2022-05-02 15:00:00,80.28,81.05,80.28,80.95,132828.0,68.8362,69.4964,68.8362,69.4107,132828.0
2022-05-02 15:30:00,80.95,81.26,80.79,81.07,411264.0,69.4107,69.6765,69.2735,69.5136,411264.0
2022-05-03 09:30:00,81.55,81.63,80.99,81.12,227522.0,69.9251,69.9937,69.445,69.5564,227522.0
2022-05-03 10:00:00,81.08,81.62,80.73,81.53,200826.0,69.5221,69.9852,69.222,69.908,200826.0
2022-05-03 10:30:00,81.56,81.91,81.49,81.79,129098.0,69.9337,70.2338,69.8737,70.1309,129098.0
2022-05-03 11:00:00,81.8,82.29,81.79,82.22,118707.0,70.1395,70.5597,70.1309,70.4996,118707.0
2022-05-03 11:30:00,82.24,82.5,82.22,82.29,88245.0,70.5168,70.7397,70.4996,70.5597,88245.0
2022-05-03 12:00:00,82.28,82.4,82.11,82.18,63516.0,70.5511,70.654,70.4053,70.4653,63516.0
2022-05-03 12:30:00,82.11,82.3,82.03,82.16,50176.0,70.4053,70.5682,70.3367,70.4482,50176.0
2022-05-03 13:00:00,82.15,82.26,81.81,81.84,67781.0,70.4396,70.5339,70.1481,70.1738,67781.0
2022-05-03 13:30:00,81.87,81.9,81.58,81.73,102627.0,70.1995,70.2253,69.9509,70.0795,102627.0
2022-05-03 14:00:00,81.72,81.72,81.27,81.28,71190.0,70.0709,70.0709,69.6851,69.6936,71190.0
2022-05-03 14:30:00,81.28,81.51,81.17,81.48,75465.0,69.6936,69.8908,69.5993,69.8651,75465.0
2022-05-03 15:00:00,81.52,81.69,81.34,81.39,103432.0,69.8994,70.0452,69.7451,69.788,103432.0
2022-05-03 15:30:00,81.39,81.52,81.14,81.23,427056.0,69.788,69.8994,69.5736,69.6508,427056.0
2022-05-04 09:30:00,81.15,81.51,80.81,81.48,224233.0,69.5822,69.8908,69.2906,69.8651,224233.0
2022-05-04 10:00:00,81.46,81.74,81.29,81.67,171729.0,69.848,70.0881,69.7022,70.028,171729.0
2022-05-04 10:30:00,81.66,82.04,81.55,82.01,70045.0,70.0195,70.3453,69.9251,70.3196,70045.0
2022-05-04 11:00:00,82.0,82.24,81.84,81.88,71713.0,70.311,70.5168,70.1738,70.2081,71713.0
2022-05-04 11:30:00,81.88,82.22,81.86,82.09,76577.0,70.2081,70.4996,70.191,70.3882,76577.0
2022-05-04 12:00:00,82.04,82.18,81.9,81.92,56122.0,70.3453,70.4653,70.2253,70.2424,56122.0
2022-05-04 12:30:00,81.87,82.24,81.81,82.11,85504.0,70.1995,70.5168,70.1481,70.4053,85504.0
2022-05-04 13:00:00,82.09,82.1,81.61,81.61,62122.0,70.3882,70.3967,69.9766,69.9766,62122.0
2022-05-04 13:30:00,81.63,81.79,81.47,81.57,97045.0,69.9937,70.1309,69.8565,69.9423,97045.0
2022-05-04 14:00:00,81.59,82.06,81.48,82.02,134982.0,69.9594,70.3624,69.8651,70.3281,134982.0
2022-05-04 14:30:00,82.06,82.25,81.45,82.08,198290.0,70.3624,70.5254,69.8394,70.3796,198290.0
2022-05-04 15:00:00,82.09,82.45,82.06,82.42,141897.0,70.3882,70.6968,70.3624,70.6711,141897.0
2022-05-04 15:30:00,82.44,82.75,82.38,82.55,572124.0,70.6883,70.9541,70.6368,70.7826,572124.0
2022-05-05 09:30:00,82.26,82.5,81.57,81.92,152888.0,70.5339,70.7397,69.9423,70.2424,152888.0
2022-05-05 10:00:00,81.95,82.65,81.63,82.62,132179.0,70.2681,70.8683,69.9937,70.8426,132179.0
2022-05-05 10:30:00,82.58,83.49,82.17,82.42,260301.0,70.8083,71.5886,70.4568,70.6711,260301.0
2022-05-05 11:00:00,82.43,82.7,82.02,82.6,178027.0,70.6797,70.9112,70.3281,70.8255,178027.0
2022-05-05 11:30:00,82.6,82.79,82.13,82.16,165289.0,70.8255,70.9884,70.4225,70.4482,165289.0
2022-05-05 12:00:00,82.15,82.73,81.92,82.62,131623.0,70.4396,70.9369,70.2424,70.8426,131623.0
2022-05-05 12:30:00,82.62,83.34,82.41,83.17,154433.0,70.8426,71.46,70.6626,71.3142,154433.0
2022-05-05 13:00:00,83.17,83.68,83.09,83.37,226667.0,71.3142,71.7515,71.2456,71.4857,226667.0
2022-05-05 13:30:00,83.36,83.56,82.96,83.11,281992.0,71.4771,71.6486,71.1341,71.2628,281992.0
2022-05-05 14:00:00,83.13,83.14,82.56,82.57,158772.0,71.2799,71.2885,70.7912,70.7997,158772.0
2022-05-05 14:30:00,82.55,83.02,82.48,82.71,130784.0,70.7826,71.1856,70.7226,70.9198,130784.0
2022-05-05 15:00:00,82.72,82.72,82.23,82.39,184525.0,70.9284,70.9284,70.5082,70.6454,184525.0
2022-05-05 15:30:00,82.4,83.14,82.23,83.1,628456.0,70.654,71.2885,70.5082,71.2542,628456.0
2022-05-06 09:30:00,82.48,83.19,82.0,83.04,241404.0,70.7226,71.3314,70.311,71.2027,241404.0
2022-05-06 10:00:00,83.0,83.53,82.78,83.37,226339.0,71.1684,71.6229,70.9798,71.4857,226339.0
2022-05-06 10:30:00,83.35,83.78,83.1,83.77,153382.0,71.4686,71.8373,71.2542,71.8287,153382.0
2022-05-06 11:00:00,83.75,84.03,83.75,83.91,195778.0,71.8115,72.0516,71.8115,71.9487,195778.0
2022-05-06 11:30:00,83.93,83.95,83.42,83.51,313950.0,71.9659,71.983,71.5286,71.6057,313950.0
2022-05-06 12:00:00,83.52,83.75,83.35,83.67,151136.0,71.6143,71.8115,71.4686,71.7429,151136.0
2022-05-06 12:30:00,83.64,83.77,83.46,83.66,112344.0,71.7172,71.8287,71.5629,71.7344,112344.0
2022-05-06 13:00:00,83.67,83.69,83.24,83.28,83569.0,71.7429,71.7601,71.3742,71.4085,83569.0
2022-05-06 13:30:00,83.28,83.5,83.22,83.45,126792.0,71.4085,71.5972,71.3571,71.5543,126792.0
2022-05-06 14:00:00,83.45,83.51,82.67,82.67,150109.0,71.5543,71.6057,70.8855,70.8855,150109.0
2022-05-06 14:30:00,82.71,82.87,82.45,82.75,161115.0,70.9198,71.057,70.6968,70.9541,161115.0
2022-05-06 15:00:00,82.75,83.19,82.58,83.15,266132.0,70.9541,71.3314,70.8083,71.2971,266132.0
2022-05-06 15:30:00,83.15,84.24,83.15,84.03,881656.0,71.2971,72.2317,71.2971,72.0516,881656.0
2022-05-09 09:30:00,83.55,83.6,82.35,83.47,210111.0,71.64,71.6829,70.6111,71.5714,210111.0
2022-05-09 10:00:00,83.44,83.61,83.13,83.35,127543.0,71.5457,71.6915,71.2799,71.4686,127543.0
2022-05-09 10:30:00,83.35,84.0,83.35,83.64,162481.0,71.4686,72.0259,71.4686,71.7172,162481.0
2022-05-09 11:00:00,83.6,84.09,83.49,83.62,164422.0,71.6829,72.1031,71.5886,71.7001,164422.0
2022-05-09 11:30:00,83.61,84.04,83.42,83.8,158456.0,71.6915,72.0602,71.5286,71.8544,158456.0
2022-05-09 12:00:00,83.81,83.81,83.48,83.79,120099.0,71.863,71.863,71.58,71.8458,120099.0
2022-05-09 12:30:00,83.77,83.94,83.46,83.71,88771.0,71.8287,71.9745,71.5629,71.7772,88771.0
2022-05-09 13:00:00,83.73,83.87,83.61,83.85,85631.0,71.7944,71.9144,71.6915,71.8973,85631.0
2022-05-09 13:30:00,83.86,84.07,83.64,83.84,88882.0,71.9059,72.0859,71.7172,71.8887,88882.0
2022-05-09 14:00:00,83.86,84.1,83.86,84.03,105731.0,71.9059,72.1116,71.9059,72.0516,105731.0
2022-05-09 14:30:00,84.02,84.28,83.88,84.18,141916.0,72.043,72.266,71.923,72.1802,141916.0
2022-05-09 15:00:00,84.22,84.69,84.07,84.15,198538.0,72.2145,72.6175,72.0859,72.1545,198538.0
2022-05-09 15:30:00,84.14,84.14,83.35,83.79,733940.0,72.1459,72.1459,71.4686,71.8458,733940.0
2022-05-10 09:30:00,83.93,85.06,83.48,84.67,295251.0,71.9659,72.9348,71.58,72.6004,295251.0
2022-05-10 10:00:00,84.67,84.77,83.61,83.83,184274.0,72.6004,72.6861,71.6915,71.8801,184274.0
2022-05-10 10:30:00,83.84,83.87,83.24,83.42,210860.0,71.8887,71.9144,71.3742,71.5286,210860.0
2022-05-10 11:00:00,83.43,83.43,82.65,82.67,306973.0,71.5372,71.5372,70.8683,70.8855,306973.0
2022-05-10 11:30:00,82.69,82.74,81.83,82.0,177301.0,70.9026,70.9455,70.1652,70.311,177301.0
2022-05-10 12:00:00,82.02,82.09,81.59,81.7,134326.0,70.3281,70.3882,69.9594,70.0538,134326.0
2022-05-10 12:30:00,81.69,81.78,81.06,81.29,143423.0,70.0452,70.1224,69.505,69.7022,143423.0
2022-05-10 13:00:00,81.29,81.71,81.25,81.66,173563.0,69.7022,70.0623,69.6679,70.0195,173563.0
2022-05-10 13:30:00,81.67,82.12,81.55,82.11,155866.0,70.028,70.4139,69.9251,70.4053,155866.0
2022-05-10 14:00:00,82.11,82.28,81.8,81.86,167451.0,70.4053,70.5511,70.1395,70.191,167451.0
2022-05-10 14:30:00,81.89,81.97,81.48,81.55,129665.0,70.2167,70.2853,69.8651,69.9251,129665.0
2022-05-10 15:00:00,81.57,81.9,81.3,81.33,153301.0,69.9423,70.2253,69.7108,69.7365,153301.0
2022-05-10 15:30:00,81.33,82.06,81.13,81.96,784704.0,69.7365,70.3624,69.565,70.2767,784704.0
2022-05-11 09:30:00,81.83,82.84,81.51,82.8,166317.0,70.1652,71.0313,69.8908,70.997,166317.0
2022-05-11 10:00:00,82.75,83.09,82.72,83.09,130322.0,70.9541,71.2456,70.9284,71.2456,130322.0
2022-05-11 10:30:00,83.1,83.87,83.02,83.68,113414.0,71.2542,71.9144,71.1856,71.7515,113414.0
2022-05-11 11:00:00,83.65,84.18,83.54,83.97,126968.0,71.7258,72.1802,71.6315,72.0002,126968.0
2022-05-11 11:30:00,83.97,84.27,83.75,83.89,173797.0,72.0002,72.2574,71.8115,71.9316,173797.0
2022-05-11 12:00:00,83.9,83.94,83.25,83.44,127916.0,71.9402,71.9745,71.3828,71.5457,127916.0
2022-05-11 12:30:00,83.44,83.84,83.38,83.5,120300.0,71.5457,71.8887,71.4943,71.5972,120300.0
2022-05-11 13:00:00,83.5,83.76,83.44,83.62,108157.0,71.5972,71.8201,71.5457,71.7001,108157.0
2022-05-11 13:30:00,83.62,83.8,83.4,83.51,110913.0,71.7001,71.8544,71.5114,71.6057,110913.0
2022-05-11 14:00:00,83.5,84.17,83.5,83.9,135771.0,71.5972,72.1717,71.5972,71.9402,135771.0
2022-05-11 14:30:00,83.91,84.17,83.48,83.51,300142.0,71.9487,72.1717,71.58,71.6057,300142.0
2022-05-11 15:00:00,83.51,83.58,83.19,83.25,174413.0,71.6057,71.6658,71.3314,71.3828,174413.0
2022-05-11 15:30:00,83.23,83.39,82.7,83.02,658782.0,71.3657,71.5029,70.9112,71.1856,658782.0
2022-05-12 09:30:00,83.0,83.72,82.66,82.75,148335.0,71.1684,71.7858,70.8769,70.9541,148335.0
2022-05-12 10:00:00,82.75,83.23,82.49,82.72,119116.0,70.9541,71.3657,70.7311,70.9284,119116.0
2022-05-12 10:30:00,82.66,82.81,82.27,82.38,86505.0,70.8769,71.0055,70.5425,70.6368,86505.0
2022-05-12 11:00:00,82.33,82.75,82.09,82.17,100583.0,70.594,70.9541,70.3882,70.4568,100583.0
2022-05-12 11:30:00,82.17,82.18,81.68,81.72,67142.0,70.4568,70.4653,70.0366,70.0709,67142.0
2022-05-12 12:00:00,81.74,82.11,81.72,82.01,86983.0,70.0881,70.4053,70.0709,70.3196,86983.0
2022-05-12 12:30:00,82.01,82.33,81.69,81.97,139791.0,70.3196,70.594,70.0452,70.2853,139791.0
2022-05-12 13:00:00,81.95,82.31,81.78,82.23,96454.0,70.2681,70.5768,70.1224,70.5082,96454.0
2022-05-12 13:30:00,82.22,82.6,82.16,82.54,129387.0,70.4996,70.8255,70.4482,70.774,129387.0
2022-05-12 14:00:00,82.54,83.0,82.42,82.78,299397.0,70.774,71.1684,70.6711,70.9798,299397.0
2022-05-12 14:30:00,82.77,82.77,82.51,82.7,226037.0,70.9712,70.9712,70.7483,70.9112,226037.0
2022-05-12 15:00:00,82.7,82.76,82.24,82.24,357531.0,70.9112,70.9627,70.5168,70.5168,357531.0
2022-05-12 15:30:00,82.22,83.08,82.2,82.92,734207.0,70.4996,71.237,70.4825,71.0999,734207.0
2022-05-13 09:30:00,83.45,83.45,82.1,82.61,137110.0,71.5543,71.5543,70.3967,70.834,137110.0
2022-05-13 10:00:00,82.61,83.33,82.53,83.25,98561.0,70.834,71.4514,70.7654,71.3828,98561.0
2022-05-13 10:30:00,83.22,83.34,83.06,83.29,54994.0,71.3571,71.46,71.2199,71.4171,54994.0
2022-05-13 11:00:00,83.28,83.41,83.17,83.31,109449.0,71.4085,71.52,71.3142,71.4343,109449.0
2022-05-13 11:30:00,83.3,83.56,83.18,83.36,89395.0,71.4257,71.6486,71.3228,71.4771,89395.0
2022-05-13 12:00:00,83.37,83.61,83.37,83.48,63009.0,71.4857,71.6915,71.4857,71.58,63009.0
2022-05-13 12:30:00,83.48,83.51,83.02,83.07,59756.0,71.58,71.6057,71.1856,71.2285,59756.0
2022-05-13 13:00:00,83.07,83.15,82.85,82.85,50967.0,71.2285,71.2971,71.0398,71.0398,50967.0
2022-05-13 13:30:00,82.86,83.02,82.8,82.81,92366.0,71.0484,71.1856,70.997,71.0055,92366.0
2022-05-13 14:00:00,82.83,82.92,82.49,82.73,100386.0,71.0227,71.0999,70.7311,70.9369,100386.0
2022-05-13 14:30:00,82.73,83.16,82.64,83.1,131343.0,70.9369,71.3056,70.8598,71.2542,131343.0
2022-05-13 15:00:00,83.11,83.55,83.09,83.49,102548.0,71.2628,71.64,71.2456,71.5886,102548.0
2022-05-13 15:30:00,83.47,83.74,83.31,83.6,364522.0,71.5714,71.803,71.4343,71.6829,364522.0
2022-05-16 09:30:00,83.6,83.99,83.17,83.25,178435.0,71.6829,72.0173,71.3142,71.3828,178435.0
2022-05-16 10:00:00,83.22,83.25,82.97,83.18,182150.0,71.3571,71.3828,71.1427,71.3228,182150.0
2022-05-16 10:30:00,83.18,83.88,83.18,83.88,136554.0,71.3228,71.923,71.3228,71.923,136554.0
2022-05-16 11:00:00,83.86,84.01,83.65,83.99,110276.0,71.9059,72.0345,71.7258,72.0173,110276.0
2022-05-16 11:30:00,83.96,84.13,83.76,83.87,89316.0,71.9916,72.1374,71.8201,71.9144,89316.0
2022-05-16 12:00:00,83.87,83.92,83.69,83.75,68719.0,71.9144,71.9573,71.7601,71.8115,68719.0
2022-05-16 12:30:00,83.75,83.91,83.61,83.77,63781.0,71.8115,71.9487,71.6915,71.8287,63781.0
2022-05-16 13:00:00,83.76,83.97,83.74,83.97,60065.0,71.8201,72.0002,71.803,72.0002,60065.0
2022-05-16 13:30:00,83.97,84.02,83.82,83.92,59332.0,72.0002,72.043,71.8716,71.9573,59332.0
2022-05-16 14:00:00,83.95,83.99,83.87,83.97,61848.0,71.983,72.0173,71.9144,72.0002,61848.0
2022-05-16 14:30:00,83.97,84.01,83.79,83.87,68721.0,72.0002,72.0345,71.8458,71.9144,68721.0
2022-05-16 15:00:00,83.87,83.98,83.69,83.71,101747.0,71.9144,72.0087,71.7601,71.7772,101747.0
2022-05-16 15:30:00,83.71,83.81,83.53,83.7,468437.0,71.7772,71.863,71.6229,71.7687,468437.0
2022-05-17 09:30:00,83.76,83.76,82.17,83.09,199193.0,71.8201,71.8201,70.4568,71.2456,199193.0
2022-05-17 10:00:00,83.11,83.71,83.02,83.6,174594.0,71.2628,71.7772,71.1856,71.6829,174594.0
2022-05-17 10:30:00,83.63,83.99,83.63,83.86,125789.0,71.7086,72.0173,71.7086,71.9059,125789.0
2022-05-17 11:00:00,83.87,84.02,83.55,83.73,109161.0,71.9144,72.043,71.64,71.7944,109161.0
2022-05-17 11:30:00,83.74,83.8,83.33,83.53,76899.0,71.803,71.8544,71.4514,71.6229,76899.0
2022-05-17 12:00:00,83.53,83.61,83.41,83.51,92191.0,71.6229,71.6915,71.52,71.6057,92191.0
2022-05-17 12:30:00,83.51,83.8,83.48,83.76,69475.0,71.6057,71.8544,71.58,71.8201,69475.0
2022-05-17 13:00:00,83.76,83.85,83.64,83.68,61472.0,71.8201,71.8973,71.7172,71.7515,61472.0
2022-05-17 13:30:00,83.7,83.8,83.54,83.56,61239.0,71.7687,71.8544,71.6315,71.6486,61239.0
2022-05-17 14:00:00,83.56,83.61,83.19,83.38,63801.0,71.6486,71.6915,71.3314,71.4943,63801.0
2022-05-17 14:30:00,83.34,83.86,83.2,83.72,89117.0,71.46,71.9059,71.3399,71.7858,89117.0
2022-05-17 15:00:00,83.73,83.92,83.68,83.9,160363.0,71.7944,71.9573,71.7515,71.9402,160363.0
2022-05-17 15:30:00,83.9,84.28,83.73,84.26,832085.0,71.9402,72.266,71.7944,72.2488,832085.0
2022-05-18 09:30:00,84.25,84.38,83.42,83.57,190694.0,72.2403,72.3517,71.5286,71.6572,190694.0
2022-05-18 10:00:00,83.53,83.89,83.36,83.6,210576.0,71.6229,71.9316,71.4771,71.6829,210576.0
2022-05-18 10:30:00,83.64,83.89,83.26,83.35,194702.0,71.7172,71.9316,71.3914,71.4686,194702.0
2022-05-18 11:00:00,83.33,83.42,83.23,83.35,130935.0,71.4514,71.5286,71.3657,71.4686,130935.0
2022-05-18 11:30:00,83.4,83.64,83.22,83.43,240501.0,71.5114,71.7172,71.3571,71.5372,240501.0
2022-05-18 12:00:00,83.43,83.5,83.35,83.5,227616.0,71.5372,71.5972,71.4686,71.5972,227616.0
2022-05-18 12:30:00,83.5,83.56,83.36,83.4,192457.0,71.5972,71.6486,71.4771,71.5114,192457.0
2022-05-18 13:00:00,83.38,83.38,82.88,82.9,76155.0,71.4943,71.4943,71.0656,71.0827,76155.0
2022-05-18 13:30:00,82.92,82.97,82.67,82.79,87215.0,71.0999,71.1427,70.8855,70.9884,87215.0
2022-05-18 14:00:00,82.8,83.18,82.72,83.18,57864.0,70.997,71.3228,70.9284,71.3228,57864.0
2022-05-18 14:30:00,83.17,83.17,82.86,82.96,93823.0,71.3142,71.3142,71.0484,71.1341,93823.0
2022-05-18 15:00:00,82.95,83.0,82.52,82.53,133666.0,71.1256,71.1684,70.7569,70.7654,133666.0
2022-05-18 15:30:00,82.52,82.78,82.4,82.68,529400.0,70.7569,70.9798,70.654,70.8941,529400.0
2022-05-19 09:30:00,82.29,82.39,81.12,81.24,300482.0,70.5597,70.6454,69.5564,69.6593,300482.0
2022-05-19 10:00:00,81.22,82.02,81.14,81.84,251329.0,69.6422,70.3281,69.5736,70.1738,251329.0
2022-05-19 10:30:00,81.82,81.88,81.22,81.24,136318.0,70.1567,70.2081,69.6422,69.6593,136318.0
2022-05-19 11:00:00,81.23,81.3,80.84,80.98,264544.0,69.6508,69.7108,69.3164,69.4364,264544.0
2022-05-19 11:30:00,81.0,81.55,80.97,81.33,476479.0,69.4535,69.9251,69.4278,69.7365,476479.0
2022-05-19 12:00:00,81.33,81.6,81.15,81.3,249664.0,69.7365,69.968,69.5822,69.7108,249664.0
2022-05-19 12:30:00,81.29,81.36,81.05,81.29,100018.0,69.7022,69.7622,69.4964,69.7022,100018.0
2022-05-19 13:00:00,81.29,81.62,81.17,81.49,115676.0,69.7022,69.9852,69.5993,69.8737,115676.0
2022-05-19 13:30:00,81.49,81.78,81.42,81.71,107811.0,69.8737,70.1224,69.8137,70.0623,107811.0
2022-05-19 14:00:00,81.69,81.81,81.6,81.63,129840.0,70.0452,70.1481,69.968,69.9937,129840.0
2022-05-19 14:30:00,81.67,81.96,81.54,81.96,170355.0,70.028,70.2767,69.9166,70.2767,170355.0
2022-05-19 15:00:00,81.95,82.32,81.9,81.94,179056.0,70.2681,70.5854,70.2253,70.2595,179056.0
2022-05-19 15:30:00,81.93,82.43,81.81,82.22,683184.0,70.251,70.6797,70.1481,70.4996,683184.0
2022-05-20 09:30:00,82.2,82.34,81.65,82.04,302137.0,70.4825,70.6025,70.0109,70.3453,302137.0
2022-05-20 10:00:00,82.03,82.35,81.92,81.99,131380.0,70.3367,70.6111,70.2424,70.3024,131380.0
2022-05-20 10:30:00,81.97,82.11,81.83,81.88,105382.0,70.2853,70.4053,70.1652,70.2081,105382.0
2022-05-20 11:00:00,81.88,81.88,81.58,81.7,103215.0,70.2081,70.2081,69.9509,70.0538,103215.0
2022-05-20 11:30:00,81.69,81.82,81.57,81.59,113583.0,70.0452,70.1567,69.9423,69.9594,113583.0
2022-05-20 12:00:00,81.59,81.87,81.23,81.86,106778.0,69.9594,70.1995,69.6508,70.191,106778.0
2022-05-20 12:30:00,81.85,82.07,81.73,81.9,87876.0,70.1824,70.371,70.0795,70.2253,87876.0
2022-05-20 13:00:00,81.9,81.93,81.65,81.81,61520.0,70.2253,70.251,70.0109,70.1481,61520.0
2022-05-20 13:30:00,81.81,82.12,81.75,81.86,182114.0,70.1481,70.4139,70.0966,70.191,182114.0
2022-05-20 14:00:00,81.87,82.04,81.8,82.0,66557.0,70.1995,70.3453,70.1395,70.311,66557.0
2022-05-20 14:30:00,82.0,82.26,81.81,82.13,112492.0,70.311,70.5339,70.1481,70.4225,112492.0
2022-05-20 15:00:00,82.15,82.21,81.85,82.06,89656.0,70.4396,70.4911,70.1824,70.3624,89656.0
2022-05-20 15:30:00,82.06,82.7,81.98,82.55,519938.0,70.3624,70.9112,70.2938,70.7826,519938.0
2022-05-23 09:30:00,83.5,83.61,82.23,82.78,298428.0,71.5972,71.6915,70.5082,70.9798,298428.0
2022-05-23 10:00:00,82.77,83.6,82.72,83.54,110614.0,70.9712,71.6829,70.9284,71.6315,110614.0
2022-05-23 10:30:00,83.53,83.59,83.16,83.38,117933.0,71.6229,71.6743,71.3056,71.4943,117933.0
2022-05-23 11:00:00,83.34,83.79,83.33,83.64,90728.0,71.46,71.8458,71.4514,71.7172,90728.0
2022-05-23 11:30:00,83.6,83.65,83.34,83.38,62738.0,71.6829,71.7258,71.46,71.4943,62738.0
2022-05-23 12:00:00,83.37,83.44,82.95,82.98,51989.0,71.4857,71.5457,71.1256,71.1513,51989.0
2022-05-23 12:30:00,82.96,83.16,82.88,83.16,63177.0,71.1341,71.3056,71.0656,71.3056,63177.0
2022-05-23 13:00:00,83.11,83.17,82.86,82.91,103248.0,71.2628,71.3142,71.0484,71.0913,103248.0
2022-05-23 13:30:00,82.92,83.13,82.88,83.12,51212.0,71.0999,71.2799,71.0656,71.2713,51212.0
2022-05-23 14:00:00,83.12,83.16,82.93,83.05,71074.0,71.2713,71.3056,71.1084,71.2113,71074.0
2022-05-23 14:30:00,83.05,83.26,83.0,83.08,92697.0,71.2113,71.3914,71.1684,71.237,92697.0
2022-05-23 15:00:00,83.07,83.25,82.99,83.03,82367.0,71.2285,71.3828,71.1599,71.1942,82367.0
2022-05-23 15:30:00,83.02,83.09,82.68,83.08,484210.0,71.1856,71.2456,70.8941,71.237,484210.0
2022-05-24 09:30:00,83.23,83.62,82.87,83.23,193147.0,71.3657,71.7001,71.057,71.3657,193147.0
2022-05-24 10:00:00,83.23,83.45,82.57,82.68,142592.0,71.3657,71.5543,70.7997,70.8941,142592.0
2022-05-24 10:30:00,82.69,82.73,82.44,82.59,147569.0,70.9026,70.9369,70.6883,70.8169,147569.0
2022-05-24 11:00:00,82.6,82.81,82.59,82.8,118484.0,70.8255,71.0055,70.8169,70.997,118484.0
2022-05-24 11:30:00,82.81,83.39,82.77,83.32,243038.0,71.0055,71.5029,70.9712,71.4428,243038.0
2022-05-24 12:00:00,83.29,83.47,83.13,83.33,54285.0,71.4171,71.5714,71.2799,71.4514,54285.0
2022-05-24 12:30:00,83.3,83.53,83.09,83.42,65811.0,71.4257,71.6229,71.2456,71.5286,65811.0
2022-05-24 13:00:00,83.44,83.62,83.21,83.59,724544.0,71.5457,71.7001,71.3485,71.6743,724544.0
2022-05-24 13:30:00,83.58,83.84,83.47,83.81,295158.0,71.6658,71.8887,71.5714,71.863,295158.0
2022-05-24 14:00:00,83.84,84.16,83.74,84.08,78944.0,71.8887,72.1631,71.803,72.0945,78944.0
2022-05-24 14:30:00,84.09,84.33,83.95,84.05,86950.0,72.1031,72.3089,71.983,72.0688,86950.0
2022-05-24 15:00:00,84.04,84.56,84.02,84.56,153644.0,72.0602,72.5061,72.043,72.5061,153644.0
2022-05-24 15:30:00,84.58,85.04,84.52,84.94,899256.0,72.5232,72.9176,72.4718,72.8319,899256.0
2022-05-25 09:30:00,84.92,85.11,84.42,84.98,294175.0,72.8148,72.9777,72.386,72.8662,294175.0
2022-05-25 10:00:00,84.99,85.0,84.05,84.27,317488.0,72.8748,72.8833,72.0688,72.2574,317488.0
2022-05-25 10:30:00,84.26,84.51,84.14,84.45,169574.0,72.2488,72.4632,72.1459,72.4118,169574.0
2022-05-25 11:00:00,84.45,84.52,84.14,84.48,226848.0,72.4118,72.4718,72.1459,72.4375,226848.0
2022-05-25 11:30:00,84.48,84.48,84.19,84.37,162432.0,72.4375,72.4375,72.1888,72.3432,162432.0
2022-05-25 12:00:00,84.36,84.43,84.0,84.06,110673.0,72.3346,72.3946,72.0259,72.0773,110673.0
2022-05-25 12:30:00,84.07,84.17,84.0,84.04,96739.0,72.0859,72.1717,72.0259,72.0602,96739.0
2022-05-25 13:00:00,84.04,84.26,83.95,84.26,93042.0,72.0602,72.2488,71.983,72.2488,93042.0
2022-05-25 13:30:00,84.26,84.28,84.08,84.14,88329.0,72.2488,72.266,72.0945,72.1459,88329.0
2022-05-25 14:00:00,84.14,84.41,83.94,84.32,145995.0,72.1459,72.3775,71.9745,72.3003,145995.0
2022-05-25 14:30:00,84.34,84.38,84.13,84.28,85578.0,72.3174,72.3517,72.1374,72.266,85578.0
2022-05-25 15:00:00,84.25,84.53,84.23,84.44,118745.0,72.2403,72.4803,72.2231,72.4032,118745.0
2022-05-25 15:30:00,84.43,84.72,84.42,84.67,689787.0,72.3946,72.6433,72.386,72.6004,689787.0
2022-05-26 09:30:00,85.04,85.09,84.4,84.75,220215.0,72.9176,72.9605,72.3689,72.669,220215.0
2022-05-26 10:00:00,84.74,84.87,84.51,84.85,205622.0,72.6604,72.7719,72.4632,72.7547,205622.0
2022-05-26 10:30:00,84.88,85.12,84.85,84.93,141024.0,72.7805,72.9862,72.7547,72.8233,141024.0
2022-05-26 11:00:00,84.93,84.93,84.57,84.64,110973.0,72.8233,72.8233,72.5146,72.5747,110973.0
2022-05-26 11:30:00,84.66,84.78,84.57,84.7,73535.0,72.5918,72.6947,72.5146,72.6261,73535.0
2022-05-26 12:00:00,84.7,84.75,84.56,84.59,164295.0,72.6261,72.669,72.5061,72.5318,164295.0
2022-05-26 12:30:00,84.61,84.94,84.59,84.79,100072.0,72.5489,72.8319,72.5318,72.7033,100072.0
2022-05-26 13:00:00,84.8,84.88,84.74,84.77,82794.0,72.7119,72.7805,72.6604,72.6861,82794.0
2022-05-26 13:30:00,84.77,84.79,84.55,84.64,80009.0,72.6861,72.7033,72.4975,72.5747,80009.0
2022-05-26 14:00:00,84.62,84.75,84.49,84.64,86601.0,72.5575,72.669,72.446,72.5747,86601.0
2022-05-26 14:30:00,84.63,84.8,84.57,84.75,100874.0,72.5661,72.7119,72.5146,72.669,100874.0
2022-05-26 15:00:00,84.74,84.92,84.52,84.63,128845.0,72.6604,72.8148,72.4718,72.5661,128845.0
2022-05-26 15:30:00,84.63,84.79,84.53,84.58,603482.0,72.5661,72.7033,72.4803,72.5232,603482.0
2022-05-27 09:30:00,84.33,84.86,83.6,84.69,242103.0,72.3089,72.7633,71.6829,72.6175,242103.0
2022-05-27 10:00:00,84.71,84.84,84.44,84.76,197161.0,72.6347,72.7462,72.4032,72.6776,197161.0
2022-05-27 10:30:00,84.77,84.84,84.48,84.74,156109.0,72.6861,72.7462,72.4375,72.6604,156109.0
2022-05-27 11:00:00,84.74,84.76,84.43,84.48,159533.0,72.6604,72.6776,72.3946,72.4375,159533.0
2022-05-27 11:30:00,84.48,84.66,84.3,84.57,168499.0,72.4375,72.5918,72.2831,72.5146,168499.0
2022-05-27 12:00:00,84.56,84.87,84.54,84.73,90851.0,72.5061,72.7719,72.4889,72.6518,90851.0
2022-05-27 12:30:00,84.73,84.92,84.69,84.84,68315.0,72.6518,72.8148,72.6175,72.7462,68315.0
2022-05-27 13:00:00,84.83,84.86,84.59,84.61,83610.0,72.7376,72.7633,72.5318,72.5489,83610.0
2022-05-27 13:30:00,84.6,84.69,84.35,84.58,83360.0,72.5404,72.6175,72.326,72.5232,83360.0
2022-05-27 14:00:00,84.58,84.62,84.45,84.58,56315.0,72.5232,72.5575,72.4118,72.5232,56315.0
2022-05-27 14:30:00,84.59,84.73,84.51,84.7,96335.0,72.5318,72.6518,72.4632,72.6261,96335.0
2022-05-27 15:00:00,84.68,85.05,84.66,85.04,158584.0,72.609,72.9262,72.5918,72.9176,158584.0
2022-05-27 15:30:00,85.04,85.19,84.87,85.18,389202.0,72.9176,73.0463,72.7719,73.0377,389202.0
2022-05-31 09:30:00,84.83,84.87,83.93,84.23,299167.0,72.7376,72.7719,71.9659,72.2231,299167.0
2022-05-31 10:00:00,84.24,84.75,84.24,84.44,171657.0,72.2317,72.669,72.2317,72.4032,171657.0
2022-05-31 10:30:00,84.44,84.54,84.26,84.48,123188.0,72.4032,72.4889,72.2488,72.4375,123188.0
2022-05-31 11:00:00,84.47,84.49,84.22,84.36,95627.0,72.4289,72.446,72.2145,72.3346,95627.0
2022-05-31 11:30:00,84.34,84.47,84.24,84.45,113142.0,72.3174,72.4289,72.2317,72.4118,113142.0
2022-05-31 12:00:00,84.46,84.64,84.4,84.44,247013.0,72.4203,72.5747,72.3689,72.4032,247013.0
2022-05-31 12:30:00,84.41,84.63,84.34,84.53,82377.0,72.3775,72.5661,72.3174,72.4803,82377.0
2022-05-31 13:00:00,84.53,84.76,84.47,84.69,111284.0,72.4803,72.6776,72.4289,72.6175,111284.0
2022-05-31 13:30:00,84.67,84.96,84.66,84.95,118125.0,72.6004,72.8491,72.5918,72.8405,118125.0
2022-05-31 14:00:00,84.94,85.07,84.72,84.81,130758.0,72.8319,72.9434,72.6433,72.7204,130758.0
2022-05-31 14:30:00,84.82,84.94,84.63,84.74,144278.0,72.729,72.8319,72.5661,72.6604,144278.0
2022-05-31 15:00:00,84.71,84.77,84.5,84.58,165041.0,72.6347,72.6861,72.4546,72.5232,165041.0
2022-05-31 15:30:00,84.57,84.75,83.6,84.27,1664323.0,72.5146,72.669,71.6829,72.2574,1664323.0
2022-06-01 09:30:00,84.5,84.61,83.53,83.81,385469.0,72.4546,72.5489,71.6229,71.863,385469.0
2022-06-01 10:00:00,83.83,83.88,83.58,83.58,103875.0,71.8801,71.923,71.6658,71.6658,103875.0
2022-06-01 10:30:00,83.58,83.71,83.36,83.7,138404.0,71.6658,71.7772,71.4771,71.7687,138404.0
2022-06-01 11:00:00,83.69,83.74,83.43,83.51,127357.0,71.7601,71.803,71.5372,71.6057,127357.0
2022-06-01 11:30:00,83.51,83.53,83.3,83.39,124536.0,71.6057,71.6229,71.4257,71.5029,124536.0
2022-06-01 12:00:00,83.41,83.66,83.4,83.43,107002.0,71.52,71.7344,71.5114,71.5372,107002.0
2022-06-01 12:30:00,83.43,83.53,83.3,83.33,112477.0,71.5372,71.6229,71.4257,71.4514,112477.0
2022-06-01 13:00:00,83.33,83.77,83.28,83.65,146996.0,71.4514,71.8287,71.4085,71.7258,146996.0
2022-06-01 13:30:00,83.66,83.86,83.64,83.65,145022.0,71.7344,71.9059,71.7172,71.7258,145022.0
2022-06-01 14:00:00,83.64,83.77,83.5,83.66,125445.0,71.7172,71.8287,71.5972,71.7344,125445.0
2022-06-01 14:30:00,83.67,83.84,83.66,83.81,117196.0,71.7429,71.8887,71.7344,71.863,117196.0
2022-06-01 15:00:00,83.79,84.03,83.77,83.94,124640.0,71.8458,72.0516,71.8287,71.9745,124640.0
2022-06-01 15:30:00,83.94,84.14,83.65,83.71,605327.0,71.9745,72.1459,71.7258,71.7772,605327.0
2022-06-02 09:30:00,83.51,83.7,81.93,82.06,298930.0,72.1783,72.3425,70.8127,70.9251,298930.0
2022-06-02 10:00:00,82.08,82.12,81.52,81.71,216746.0,70.9423,70.9769,70.4583,70.6225,216746.0
2022-06-02 10:30:00,81.73,82.07,81.67,82.03,102456.0,70.6398,70.9337,70.588,70.8991,102456.0
2022-06-02 11:00:00,82.03,82.47,82.01,82.37,90770.0,70.8991,71.2794,70.8818,71.193,90770.0
2022-06-02 11:30:00,82.36,82.75,82.29,82.63,56505.0,71.1843,71.5214,71.1238,71.4177,56505.0
2022-06-02 12:00:00,82.66,82.79,82.52,82.75,99817.0,71.4436,71.556,71.3226,71.5214,99817.0
2022-06-02 12:30:00,82.77,82.87,82.69,82.82,57877.0,71.5387,71.6251,71.4696,71.5819,57877.0
2022-06-02 13:00:00,82.81,82.84,82.44,82.5,66893.0,71.5733,71.5992,71.2535,71.3054,66893.0
2022-06-02 13:30:00,82.53,82.64,82.42,82.58,59639.0,71.3313,71.4264,71.2362,71.3745,59639.0
2022-06-02 14:00:00,82.58,82.83,82.49,82.79,63239.0,71.3745,71.5906,71.2967,71.556,63239.0
2022-06-02 14:30:00,82.8,82.94,82.8,82.9,75990.0,71.5646,71.6856,71.5646,71.6511,75990.0
2022-06-02 15:00:00,82.91,83.2,82.9,83.17,87222.0,71.6597,71.9104,71.6511,71.8844,87222.0
2022-06-02 15:30:00,83.17,83.64,83.14,83.47,391578.0,71.8844,72.2907,71.8585,72.1437,391578.0
2022-06-03 09:30:00,83.32,83.65,83.11,83.36,125673.0,72.0141,72.2993,71.8326,72.0487,125673.0
2022-06-03 10:00:00,83.36,83.51,83.14,83.26,80495.0,72.0487,72.1783,71.8585,71.9622,80495.0
2022-06-03 10:30:00,83.23,83.49,83.11,83.34,52946.0,71.9363,72.161,71.8326,72.0314,52946.0
2022-06-03 11:00:00,83.33,83.35,82.98,83.03,50625.0,72.0227,72.04,71.7202,71.7634,50625.0
2022-06-03 11:30:00,83.02,83.12,82.77,82.93,67735.0,71.7548,71.8412,71.5387,71.677,67735.0
2022-06-03 12:00:00,82.93,83.1,82.91,83.06,66690.0,71.677,71.8239,71.6597,71.7894,66690.0
2022-06-03 12:30:00,83.07,83.17,82.98,83.06,75248.0,71.798,71.8844,71.7202,71.7894,75248.0
2022-06-03 13:00:00,83.06,83.2,82.91,82.97,48386.0,71.7894,71.9104,71.6597,71.7116,48386.0
2022-06-03 13:30:00,82.96,83.1,82.84,82.86,41513.0,71.7029,71.8239,71.5992,71.6165,41513.0
2022-06-03 14:00:00,82.87,83.11,82.8,83.02,51233.0,71.6251,71.8326,71.5646,71.7548,51233.0
2022-06-03 14:30:00,83.02,83.16,82.93,83.04,57540.0,71.7548,71.8758,71.677,71.7721,57540.0
2022-06-03 15:00:00,83.06,83.08,82.78,82.91,74730.0,71.7894,71.8066,71.5474,71.6597,74730.0
2022-06-03 15:30:00,82.9,82.92,82.67,82.72,302970.0,71.6511,71.6684,71.4523,71.4955,302970.0
2022-06-06 09:30:00,82.99,83.15,82.64,82.98,162793.0,71.7289,71.8672,71.4264,71.7202,162793.0
2022-06-06 10:00:00,82.91,83.27,82.91,83.02,99433.0,71.6597,71.9709,71.6597,71.7548,99433.0
2022-06-06 10:30:00,83.01,83.35,82.89,83.22,79821.0,71.7461,72.04,71.6424,71.9277,79821.0
2022-06-06 11:00:00,83.22,83.44,82.97,82.97,119758.0,71.9277,72.1178,71.7116,71.7116,119758.0
2022-06-06 11:30:00,82.97,83.16,82.94,83.09,79806.0,71.7116,71.8758,71.6856,71.8153,79806.0
2022-06-06 12:00:00,83.07,83.11,82.72,82.75,34785.0,71.798,71.8326,71.4955,71.5214,34785.0
2022-06-06 12:30:00,82.75,82.88,82.65,82.86,44249.0,71.5214,71.6338,71.435,71.6165,44249.0
2022-06-06 13:00:00,82.87,82.95,82.72,82.73,43016.0,71.6251,71.6943,71.4955,71.5041,43016.0
2022-06-06 13:30:00,82.73,82.98,82.69,82.87,48954.0,71.5041,71.7202,71.4696,71.6251,48954.0
2022-06-06 14:00:00,82.87,82.95,82.78,82.81,44552.0,71.6251,71.6943,71.5474,71.5733,44552.0
2022-06-06 14:30:00,82.81,82.93,82.76,82.88,55029.0,71.5733,71.677,71.5301,71.6338,55029.0
2022-06-06 15:00:00,82.87,82.95,82.64,82.65,77933.0,71.6251,71.6943,71.4264,71.435,77933.0
2022-06-06 15:30:00,82.64,82.81,82.62,82.75,395634.0,71.4264,71.5733,71.4091,71.5214,395634.0
2022-06-07 09:30:00,82.39,82.56,82.0,82.12,115231.0,71.2103,71.3572,70.8732,70.9769,115231.0
2022-06-07 10:00:00,82.12,82.31,81.93,82.27,78965.0,70.9769,71.1411,70.8127,71.1066,78965.0
2022-06-07 10:30:00,82.34,82.41,82.15,82.19,59715.0,71.1671,71.2276,71.0028,71.0374,59715.0
2022-06-07 11:00:00,82.19,82.54,82.16,82.31,119559.0,71.0374,71.3399,71.0115,71.1411,119559.0
2022-06-07 11:30:00,82.31,82.48,82.24,82.3,57898.0,71.1411,71.2881,71.0806,71.1325,57898.0
2022-06-07 12:00:00,82.33,82.34,82.02,82.19,56285.0,71.1584,71.1671,70.8905,71.0374,56285.0
2022-06-07 12:30:00,82.19,82.4,82.18,82.26,62311.0,71.0374,71.2189,71.0288,71.0979,62311.0
2022-06-07 13:00:00,82.27,82.57,82.27,82.45,348808.0,71.1066,71.3659,71.1066,71.2621,348808.0
2022-06-07 13:30:00,82.5,82.77,82.42,82.69,97735.0,71.3054,71.5387,71.2362,71.4696,97735.0
2022-06-07 14:00:00,82.67,82.97,82.67,82.96,86578.0,71.4523,71.7116,71.4523,71.7029,86578.0
2022-06-07 14:30:00,82.97,83.08,82.86,82.98,78594.0,71.7116,71.8066,71.6165,71.7202,78594.0
2022-06-07 15:00:00,82.97,83.07,82.75,83.03,126811.0,71.7116,71.798,71.5214,71.7634,126811.0
2022-06-07 15:30:00,83.04,83.17,83.0,83.09,589610.0,71.7721,71.8844,71.7375,71.8153,589610.0
2022-06-08 09:30:00,82.56,82.56,81.96,82.23,122721.0,71.3572,71.3572,70.8386,71.072,122721.0
2022-06-08 10:00:00,82.24,82.42,82.17,82.34,55224.0,71.0806,71.2362,71.0201,71.1671,55224.0
2022-06-08 10:30:00,82.33,82.45,82.24,82.44,51985.0,71.1584,71.2621,71.0806,71.2535,51985.0
2022-06-08 11:00:00,82.44,82.51,82.33,82.36,53941.0,71.2535,71.314,71.1584,71.1843,53941.0
2022-06-08 11:30:00,82.36,82.47,82.28,82.29,67139.0,71.1843,71.2794,71.1152,71.1238,67139.0
2022-06-08 12:00:00,82.29,82.42,82.25,82.36,37850.0,71.1238,71.2362,71.0893,71.1843,37850.0
2022-06-08 12:30:00,82.36,82.37,82.04,82.08,37854.0,71.1843,71.193,70.9078,70.9423,37854.0
2022-06-08 13:00:00,82.07,82.07,81.79,81.8,39576.0,70.9337,70.9337,70.6917,70.7003,39576.0
2022-06-08 13:30:00,81.8,81.82,81.55,81.57,139397.0,70.7003,70.7176,70.4843,70.5015,139397.0
2022-06-08 14:00:00,81.55,81.59,81.21,81.27,68745.0,70.4843,70.5188,70.1904,70.2423,68745.0
2022-06-08 14:30:00,81.24,81.43,81.15,81.26,60498.0,70.2163,70.3805,70.1385,70.2336,60498.0
2022-06-08 15:00:00,81.26,81.48,81.18,81.42,67597.0,70.2336,70.4238,70.1645,70.3719,67597.0
2022-06-08 15:30:00,81.44,81.46,81.07,81.18,413631.0,70.3892,70.4065,70.0694,70.1645,413631.0
2022-06-09 09:30:00,81.02,81.96,80.9,81.95,156502.0,70.0262,70.8386,69.9225,70.83,156502.0
2022-06-09 10:00:00,81.95,81.99,81.49,81.62,134498.0,70.83,70.8646,70.4324,70.5448,134498.0
2022-06-09 10:30:00,81.62,81.74,81.38,81.51,83857.0,70.5448,70.6485,70.3373,70.4497,83857.0
2022-06-09 11:00:00,81.5,81.53,81.23,81.3,74355.0,70.441,70.467,70.2077,70.2682,74355.0
2022-06-09 11:30:00,81.28,81.29,80.94,80.98,89966.0,70.2509,70.2595,69.957,69.9916,89966.0
2022-06-09 12:00:00,80.97,81.05,80.8,80.95,76023.0,69.983,70.0521,69.836,69.9657,76023.0
2022-06-09 12:30:00,80.95,81.04,80.83,80.93,200047.0,69.9657,70.0435,69.862,69.9484,200047.0
2022-06-09 13:00:00,80.94,81.04,80.73,80.8,146597.0,69.957,70.0435,69.7755,69.836,146597.0
2022-06-09 13:30:00,80.77,80.79,80.49,80.63,100657.0,69.8101,69.8274,69.5681,69.6891,100657.0
2022-06-09 14:00:00,80.63,80.63,80.29,80.37,96385.0,69.6891,69.6891,69.3952,69.4644,96385.0
2022-06-09 14:30:00,80.37,80.56,80.26,80.4,108401.0,69.4644,69.6286,69.3693,69.4903,108401.0
2022-06-09 15:00:00,80.4,80.4,79.93,79.95,146558.0,69.4903,69.4903,69.0841,69.1014,146558.0
2022-06-09 15:30:00,79.93,79.93,79.31,79.32,468640.0,69.0841,69.0841,68.5482,68.5569,468640.0
2022-06-10 09:30:00,78.66,79.01,78.29,79.01,214491.0,67.9864,68.2889,67.6666,68.2889,214491.0
2022-06-10 10:00:00,79.02,79.14,78.75,78.87,136380.0,68.2976,68.4013,68.0642,68.1679,136380.0
2022-06-10 10:30:00,78.85,79.18,78.81,78.98,148738.0,68.1506,68.4359,68.1161,68.263,148738.0
2022-06-10 11:00:00,78.95,79.43,78.84,79.18,115054.0,68.2371,68.6519,68.142,68.4359,115054.0
2022-06-10 11:30:00,79.18,79.47,79.14,79.31,74748.0,68.4359,68.6865,68.4013,68.5482,74748.0
2022-06-10 12:00:00,79.32,79.51,79.22,79.35,82748.0,68.5569,68.7211,68.4704,68.5828,82748.0
2022-06-10 12:30:00,79.38,79.41,79.23,79.25,55394.0,68.6087,68.6346,68.4791,68.4964,55394.0
2022-06-10 13:00:00,79.25,79.35,79.07,79.34,91994.0,68.4964,68.5828,68.3408,68.5741,91994.0
2022-06-10 13:30:00,79.34,79.45,79.09,79.2,69175.0,68.5741,68.6692,68.3581,68.4531,69175.0
2022-06-10 14:00:00,79.2,79.4,79.08,79.32,94399.0,68.4531,68.626,68.3494,68.5569,94399.0
2022-06-10 14:30:00,79.35,79.65,79.31,79.62,59637.0,68.5828,68.8421,68.5482,68.8161,59637.0
2022-06-10 15:00:00,79.62,79.9,79.47,79.78,134270.0,68.8161,69.0582,68.6865,68.9544,134270.0
2022-06-10 15:30:00,79.78,79.97,79.27,79.27,418038.0,68.9544,69.1187,68.5136,68.5136,418038.0
2022-06-13 09:30:00,78.32,78.7,77.86,77.87,262326.0,67.6925,68.021,67.295,67.3036,262326.0
2022-06-13 10:00:00,77.89,77.89,77.53,77.64,192277.0,67.3209,67.3209,67.0097,67.1048,192277.0
2022-06-13 10:30:00,77.64,77.76,77.07,77.15,103927.0,67.1048,67.2085,66.6122,66.6813,103927.0
2022-06-13 11:00:00,77.16,77.22,76.78,77.13,93037.0,66.69,66.7418,66.3615,66.664,93037.0
2022-06-13 11:30:00,77.1,77.29,76.86,77.11,82399.0,66.6381,66.8023,66.4307,66.6467,82399.0
2022-06-13 12:00:00,77.1,77.42,77.08,77.29,105466.0,66.6381,66.9147,66.6208,66.8023,105466.0
2022-06-13 12:30:00,77.28,77.43,77.17,77.21,102048.0,66.7937,66.9233,66.6986,66.7332,102048.0
2022-06-13 13:00:00,77.22,77.25,76.84,76.94,78563.0,66.7418,66.7677,66.4134,66.4998,78563.0
2022-06-13 13:30:00,76.93,77.25,76.74,77.04,63837.0,66.4912,66.7677,66.3269,66.5862,63837.0
2022-06-13 14:00:00,77.05,77.05,76.71,76.75,63736.0,66.5949,66.5949,66.301,66.3356,63736.0
2022-06-13 14:30:00,76.75,77.02,76.59,76.72,87215.0,66.3356,66.5689,66.1973,66.3097,87215.0
2022-06-13 15:00:00,76.73,76.83,76.23,76.25,172863.0,66.3183,66.4047,65.8861,65.9034,172863.0
2022-06-13 15:30:00,76.25,76.39,75.96,76.33,642461.0,65.9034,66.0244,65.6528,65.9726,642461.0
2022-06-14 09:30:00,76.9,76.9,76.09,76.29,367477.0,66.4652,66.4652,65.7651,65.938,367477.0
2022-06-14 10:00:00,76.28,76.41,75.65,75.65,292308.0,65.9294,66.0417,65.3848,65.3848,292308.0
2022-06-14 10:30:00,75.66,75.67,74.94,75.05,219887.0,65.3935,65.4021,64.7712,64.8663,219887.0
2022-06-14 11:00:00,75.05,75.1,74.27,74.5,249321.0,64.8663,64.9095,64.1921,64.3909,249321.0
2022-06-14 11:30:00,74.48,74.59,74.01,74.12,170983.0,64.3736,64.4687,63.9674,64.0625,170983.0
2022-06-14 12:00:00,74.09,74.09,73.7,73.72,141119.0,64.0365,64.0365,63.6994,63.7167,141119.0
2022-06-14 12:30:00,73.72,73.74,73.25,73.63,186786.0,63.7167,63.734,63.3105,63.6389,186786.0
2022-06-14 13:00:00,73.63,74.19,73.51,74.04,131368.0,63.6389,64.123,63.5352,63.9933,131368.0
2022-06-14 13:30:00,74.04,74.21,73.88,74.11,157852.0,63.9933,64.1402,63.855,64.0538,157852.0
2022-06-14 14:00:00,74.09,74.42,73.87,73.99,126288.0,64.0365,64.3217,63.8464,63.9501,126288.0
2022-06-14 14:30:00,73.97,73.97,73.71,73.83,134618.0,63.9328,63.9328,63.7081,63.8118,134618.0
2022-06-14 15:00:00,73.81,74.1,73.64,74.07,244517.0,63.7945,64.0452,63.6476,64.0192,244517.0
2022-06-14 15:30:00,74.07,74.82,74.06,74.63,723661.0,64.0192,64.6675,64.0106,64.5033,723661.0
2022-06-15 09:30:00,75.14,75.38,74.73,75.28,238664.0,64.944,65.1515,64.5897,65.0651,238664.0
2022-06-15 10:00:00,75.25,75.41,74.94,75.06,157230.0,65.0391,65.1774,64.7712,64.8749,157230.0
2022-06-15 10:30:00,75.03,75.1,74.53,74.63,114656.0,64.849,64.9095,64.4168,64.5033,114656.0
2022-06-15 11:00:00,74.63,74.63,73.93,74.1,105826.0,64.5033,64.5033,63.8982,64.0452,105826.0
2022-06-15 11:30:00,74.1,74.2,73.84,74.13,91368.0,64.0452,64.1316,63.8204,64.0711,91368.0
2022-06-15 12:00:00,74.13,74.5,74.06,74.43,72490.0,64.0711,64.3909,64.0106,64.3304,72490.0
2022-06-15 12:30:00,74.44,74.58,74.27,74.29,68434.0,64.339,64.46,64.1921,64.2094,68434.0
2022-06-15 13:00:00,74.28,74.49,74.24,74.48,78917.0,64.2007,64.3822,64.1662,64.3736,78917.0
2022-06-15 13:30:00,74.48,74.67,74.37,74.55,96153.0,64.3736,64.5378,64.2785,64.4341,96153.0
2022-06-15 14:00:00,74.52,75.04,74.14,74.51,186161.0,64.4082,64.8576,64.0797,64.3995,186161.0
2022-06-15 14:30:00,74.49,75.62,74.13,75.16,233385.0,64.3822,65.3589,64.0711,64.9613,233385.0
2022-06-15 15:00:00,75.16,75.85,75.14,75.82,191731.0,64.9613,65.5577,64.944,65.5318,191731.0
2022-06-15 15:30:00,75.82,76.0,74.71,74.88,559415.0,65.5318,65.6874,64.5724,64.7193,559415.0
2022-06-16 09:30:00,73.9,74.05,73.38,73.72,282706.0,63.8723,64.002,63.4229,63.7167,282706.0
2022-06-16 10:00:00,73.72,74.58,73.58,74.51,198605.0,63.7167,64.46,63.5957,64.3995,198605.0
2022-06-16 10:30:00,74.5,74.62,74.29,74.43,263301.0,64.3909,64.4946,64.2094,64.3304,263301.0
2022-06-16 11:00:00,74.43,74.87,74.39,74.79,190918.0,64.3304,64.7107,64.2958,64.6415,190918.0
2022-06-16 11:30:00,74.78,74.8,73.91,74.12,276971.0,64.6329,64.6502,63.881,64.0625,276971.0
2022-06-16 12:00:00,74.12,74.13,73.87,74.05,105959.0,64.0625,64.0711,63.8464,64.002,105959.0
2022-06-16 12:30:00,74.06,74.14,73.88,73.97,117669.0,64.0106,64.0797,63.855,63.9328,117669.0
2022-06-16 13:00:00,73.97,74.4,73.92,74.33,186611.0,63.9328,64.3045,63.8896,64.244,186611.0
2022-06-16 13:30:00,74.33,74.33,74.01,74.15,184715.0,64.244,64.244,63.9674,64.0884,184715.0
2022-06-16 14:00:00,74.13,74.38,74.12,74.31,183853.0,64.0711,64.2872,64.0625,64.2267,183853.0
2022-06-16 14:30:00,74.31,74.46,73.97,74.05,250425.0,64.2267,64.3563,63.9328,64.002,250425.0
2022-06-16 15:00:00,74.06,74.42,74.03,74.4,208101.0,64.0106,64.3217,63.9847,64.3045,208101.0
2022-06-16 15:30:00,74.4,74.49,73.97,74.4,996136.0,64.3045,64.3822,63.9328,64.3045,996136.0
2022-06-17 09:30:00,74.33,74.58,73.92,74.08,1128040.0,64.244,64.46,63.8896,64.0279,1128040.0
2022-06-17 10:00:00,74.08,74.12,73.14,73.21,117213.0,64.0279,64.0625,63.2154,63.2759,117213.0
2022-06-17 10:30:00,73.25,73.3,72.64,72.76,112808.0,63.3105,63.3537,62.7833,62.887,112808.0
2022-06-17 11:00:00,72.74,73.43,72.7,73.35,143770.0,62.8697,63.4661,62.8351,63.3969,143770.0
2022-06-17 11:30:00,73.34,73.55,73.21,73.45,293978.0,63.3883,63.5698,63.2759,63.4834,293978.0
2022-06-17 12:00:00,73.44,73.44,73.08,73.28,166006.0,63.4747,63.4747,63.1636,63.3364,166006.0
2022-06-17 12:30:00,73.29,73.29,72.71,72.85,101045.0,63.3451,63.3451,62.8438,62.9648,101045.0
2022-06-17 13:00:00,72.85,73.61,72.82,73.39,259815.0,62.9648,63.6217,62.9389,63.4315,259815.0
2022-06-17 13:30:00,73.38,73.48,73.18,73.31,116813.0,63.4229,63.5093,63.25,63.3624,116813.0
2022-06-17 14:00:00,73.33,73.71,73.3,73.43,133538.0,63.3797,63.7081,63.3537,63.4661,133538.0
2022-06-17 14:30:00,73.39,73.82,73.37,73.52,176856.0,63.4315,63.8032,63.4142,63.5439,176856.0
2022-06-17 15:00:00,73.53,73.69,73.26,73.33,238971.0,63.5525,63.6908,63.3192,63.3797,238971.0
2022-06-17 15:30:00,73.35,73.55,73.11,73.41,666267.0,63.3969,63.5698,63.1895,63.4488,666267.0
2022-06-21 09:30:00,73.71,74.38,73.34,73.83,335897.0,63.7081,64.2872,63.3883,63.8118,335897.0
2022-06-21 10:00:00,73.81,73.99,73.57,73.9,152544.0,63.7945,63.9501,63.5871,63.8723,152544.0
2022-06-21 10:30:00,73.92,74.21,73.87,74.18,139862.0,63.8896,64.1402,63.8464,64.1143,139862.0
2022-06-21 11:00:00,74.17,74.42,74.14,74.4,129862.0,64.1057,64.3217,64.0797,64.3045,129862.0
2022-06-21 11:30:00,74.39,74.64,74.28,74.28,97798.0,64.2958,64.5119,64.2007,64.2007,97798.0
2022-06-21 12:00:00,74.3,74.49,74.3,74.34,78841.0,64.218,64.3822,64.218,64.2526,78841.0
2022-06-21 12:30:00,74.34,74.37,74.2,74.32,94325.0,64.2526,64.2785,64.1316,64.2353,94325.0
2022-06-21 13:00:00,74.31,74.52,74.29,74.43,131113.0,64.2267,64.4082,64.2094,64.3304,131113.0
2022-06-21 13:30:00,74.43,74.53,74.25,74.27,130868.0,64.3304,64.4168,64.1748,64.1921,130868.0
2022-06-21 14:00:00,74.27,74.62,74.23,74.59,129545.0,64.1921,64.4946,64.1575,64.4687,129545.0
2022-06-21 14:30:00,74.6,74.83,74.58,74.77,129709.0,64.4773,64.6761,64.46,64.6243,129709.0
2022-06-21 15:00:00,74.78,74.83,74.58,74.64,133918.0,64.6329,64.6761,64.46,64.5119,133918.0
2022-06-21 15:30:00,74.64,74.77,74.51,74.56,504784.0,64.5119,64.6243,64.3995,64.4428,504784.0
2022-06-22 09:30:00,74.5,75.54,74.5,75.23,297013.0,64.3909,65.2898,64.3909,65.0218,297013.0
2022-06-22 10:00:00,75.21,75.5,74.9,75.47,370106.0,65.0046,65.2552,64.7366,65.2293,370106.0
2022-06-22 10:30:00,75.47,75.54,75.3,75.45,138956.0,65.2293,65.2898,65.0823,65.212,138956.0
2022-06-22 11:00:00,75.46,75.83,75.25,75.73,150144.0,65.2206,65.5404,65.0391,65.454,150144.0
2022-06-22 11:30:00,75.73,75.79,75.56,75.56,91143.0,65.454,65.5058,65.3071,65.3071,91143.0
2022-06-22 12:00:00,75.57,75.87,75.56,75.68,102963.0,65.3157,65.575,65.3071,65.4108,102963.0
2022-06-22 12:30:00,75.67,75.9,75.67,75.79,62402.0,65.4021,65.6009,65.4021,65.5058,62402.0
2022-06-22 13:00:00,75.78,75.79,75.63,75.73,116117.0,65.4972,65.5058,65.3676,65.454,116117.0
2022-06-22 13:30:00,75.72,75.73,75.54,75.61,82856.0,65.4453,65.454,65.2898,65.3503,82856.0
2022-06-22 14:00:00,75.62,75.87,75.58,75.72,92637.0,65.3589,65.575,65.3243,65.4453,92637.0
2022-06-22 14:30:00,75.73,75.92,75.72,75.87,89823.0,65.454,65.6182,65.4453,65.575,89823.0
2022-06-22 15:00:00,75.87,75.95,75.69,75.79,132584.0,65.575,65.6441,65.4194,65.5058,132584.0
2022-06-22 15:30:00,75.79,75.9,75.4,75.41,597179.0,65.5058,65.6009,65.1688,65.1774,597179.0
2022-06-23 09:30:00,75.75,76.61,75.74,76.46,142481.0,65.4713,66.2146,65.4626,66.0849,142481.0
2022-06-23 10:00:00,76.44,76.54,76.11,76.26,87941.0,66.0676,66.1541,65.7824,65.9121,87941.0
2022-06-23 10:30:00,76.28,76.53,76.09,76.48,120656.0,65.9294,66.1454,65.7651,66.1022,120656.0
2022-06-23 11:00:00,76.47,76.63,76.32,76.34,106072.0,66.0936,66.2319,65.9639,65.9812,106072.0
2022-06-23 11:30:00,76.32,76.34,76.06,76.08,80758.0,65.9639,65.9812,65.7392,65.7565,80758.0
2022-06-23 12:00:00,76.1,76.45,76.03,76.27,82902.0,65.7738,66.0763,65.7133,65.9207,82902.0
2022-06-23 12:30:00,76.27,76.73,76.25,76.6,82499.0,65.9207,66.3183,65.9034,66.2059,82499.0
2022-06-23 13:00:00,76.6,76.73,76.53,76.62,94953.0,66.2059,66.3183,66.1454,66.2232,94953.0
2022-06-23 13:30:00,76.65,76.85,76.54,76.84,82883.0,66.2492,66.422,66.1541,66.4134,82883.0
2022-06-23 14:00:00,76.84,76.92,76.79,76.87,84417.0,66.4134,66.4825,66.3702,66.4393,84417.0
2022-06-23 14:30:00,76.89,76.98,76.8,76.97,135999.0,66.4566,66.5344,66.3788,66.5257,135999.0
2022-06-23 15:00:00,76.97,76.98,76.76,76.86,176706.0,66.5257,66.5344,66.3442,66.4307,176706.0
2022-06-23 15:30:00,76.86,77.24,76.85,77.14,519299.0,66.4307,66.7591,66.422,66.6727,519299.0
2022-06-24 09:30:00,77.39,77.78,77.16,77.41,172652.0,66.8887,67.2258,66.69,66.906,172652.0
2022-06-24 10:00:00,77.43,77.74,77.23,77.28,212408.0,66.9233,67.1912,66.7505,66.7937,212408.0
2022-06-24 10:30:00,77.29,77.6,77.17,77.45,122351.0,66.8023,67.0702,66.6986,66.9406,122351.0
2022-06-24 11:00:00,77.47,77.75,77.33,77.64,96915.0,66.9579,67.1999,66.8369,67.1048,96915.0
2022-06-24 11:30:00,77.65,77.85,77.57,77.74,81648.0,67.1135,67.2863,67.0443,67.1912,81648.0
2022-06-24 12:00:00,77.73,78.03,77.72,77.87,70549.0,67.1826,67.4419,67.174,67.3036,70549.0
2022-06-24 12:30:00,77.87,77.97,77.86,77.86,53283.0,67.3036,67.39,67.295,67.295,53283.0
2022-06-24 13:00:00,77.85,77.95,77.71,77.87,63694.0,67.2863,67.3728,67.1653,67.3036,63694.0
2022-06-24 13:30:00,77.86,78.04,77.83,77.86,77669.0,67.295,67.4505,67.269,67.295,77669.0
2022-06-24 14:00:00,77.87,78.14,77.86,78.06,117955.0,67.3036,67.537,67.295,67.4678,117955.0
2022-06-24 14:30:00,78.05,78.18,78.04,78.17,89829.0,67.4592,67.5715,67.4505,67.5629,89829.0
2022-06-24 15:00:00,78.17,78.25,78.09,78.14,135167.0,67.5629,67.632,67.4938,67.537,135167.0
2022-06-24 15:30:00,78.13,78.35,77.98,78.16,454274.0,67.5283,67.7185,67.3987,67.5543,454274.0
2022-06-27 09:30:00,77.73,78.29,77.45,77.91,116841.0,67.1826,67.6666,66.9406,67.3382,116841.0
2022-06-27 10:00:00,77.92,78.47,77.83,78.22,97540.0,67.3468,67.8222,67.269,67.6061,97540.0
2022-06-27 10:30:00,78.24,78.46,78.16,78.27,94029.0,67.6234,67.8135,67.5543,67.6493,94029.0
2022-06-27 11:00:00,78.28,78.53,78.15,78.45,106439.0,67.658,67.8741,67.5456,67.8049,106439.0
2022-06-27 11:30:00,78.45,78.85,78.41,78.85,104760.0,67.8049,68.1506,67.7703,68.1506,104760.0
2022-06-27 12:00:00,78.86,78.88,78.7,78.78,72549.0,68.1593,68.1766,68.021,68.0901,72549.0
2022-06-27 12:30:00,78.78,78.82,78.64,78.69,101688.0,68.0901,68.1247,67.9691,68.0123,101688.0
2022-06-27 13:00:00,78.71,78.71,78.34,78.52,64292.0,68.0296,68.0296,67.7098,67.8654,64292.0
2022-06-27 13:30:00,78.51,78.56,78.38,78.4,63117.0,67.8568,67.9,67.7444,67.7617,63117.0
2022-06-27 14:00:00,78.4,78.45,78.24,78.36,86431.0,67.7617,67.8049,67.6234,67.7271,86431.0
2022-06-27 14:30:00,78.36,78.49,78.29,78.42,74702.0,67.7271,67.8395,67.6666,67.779,74702.0
2022-06-27 15:00:00,78.42,78.58,78.31,78.57,115130.0,67.779,67.9173,67.6839,67.9086,115130.0
2022-06-27 15:30:00,78.56,78.66,78.38,78.66,325461.0,67.9,67.9864,67.7444,67.9864,325461.0
2022-06-28 09:30:00,78.85,79.38,78.69,79.28,113444.0,68.1506,68.6087,68.0123,68.5223,113444.0
2022-06-28 10:00:00,79.26,79.29,79.07,79.11,218240.0,68.505,68.5309,68.3408,68.3753,218240.0
2022-06-28 10:30:00,79.15,79.24,78.94,79.22,202497.0,68.4099,68.4877,68.2284,68.4704,202497.0
2022-06-28 11:00:00,79.21,79.21,78.86,78.89,84829.0,68.4618,68.4618,68.1593,68.1852,84829.0
2022-06-28 11:30:00,78.88,79.02,78.77,78.86,184196.0,68.1766,68.2976,68.0815,68.1593,184196.0
2022-06-28 12:00:00,78.85,78.97,78.75,78.91,56311.0,68.1506,68.2543,68.0642,68.2025,56311.0
2022-06-28 12:30:00,78.9,79.01,78.78,78.78,119995.0,68.1938,68.2889,68.0901,68.0901,119995.0
2022-06-28 13:00:00,78.78,78.81,78.46,78.65,168333.0,68.0901,68.1161,67.8135,67.9778,168333.0
2022-06-28 13:30:00,78.66,78.73,78.56,78.71,108565.0,67.9864,68.0469,67.9,68.0296,108565.0
2022-06-28 14:00:00,78.72,78.78,78.5,78.61,108465.0,68.0383,68.0901,67.8481,67.9432,108465.0
2022-06-28 14:30:00,78.6,78.61,78.4,78.58,200642.0,67.9346,67.9432,67.7617,67.9173,200642.0
2022-06-28 15:00:00,78.58,78.79,78.51,78.7,183632.0,67.9173,68.0988,67.8568,68.021,183632.0
2022-06-28 15:30:00,78.69,78.7,78.4,78.54,537189.0,68.0123,68.021,67.7617,67.8827,537189.0
2022-06-29 09:30:00,78.78,79.22,78.73,78.97,98137.0,68.0901,68.4704,68.0469,68.2543,98137.0
2022-06-29 10:00:00,79.01,79.09,78.75,78.86,84698.0,68.2889,68.3581,68.0642,68.1593,84698.0
2022-06-29 10:30:00,78.87,79.06,78.79,78.99,81850.0,68.1679,68.3321,68.0988,68.2716,81850.0
2022-06-29 11:00:00,78.97,79.05,78.72,78.73,331484.0,68.2543,68.3235,68.0383,68.0469,331484.0
2022-06-29 11:30:00,78.73,78.94,78.68,78.79,105143.0,68.0469,68.2284,68.0037,68.0988,105143.0
2022-06-29 12:00:00,78.78,79.05,78.62,78.7,197609.0,68.0901,68.3235,67.9518,68.021,197609.0
2022-06-29 12:30:00,78.71,78.97,78.7,78.92,157531.0,68.0296,68.2543,68.021,68.2111,157531.0
2022-06-29 13:00:00,78.91,78.92,78.6,78.72,145231.0,68.2025,68.2111,67.9346,68.0383,145231.0
2022-06-29 13:30:00,78.72,79.06,78.67,79.05,242107.0,68.0383,68.3321,67.9951,68.3235,242107.0
2022-06-29 14:00:00,79.07,79.19,78.93,78.98,122444.0,68.3408,68.4445,68.2198,68.263,122444.0
2022-06-29 14:30:00,78.98,79.03,78.85,78.96,248971.0,68.263,68.3062,68.1506,68.2457,248971.0
2022-06-29 15:00:00,78.97,79.17,78.85,79.17,110607.0,68.2543,68.4272,68.1506,68.4272,110607.0
2022-06-29 15:30:00,79.16,79.17,78.93,79.03,278523.0,68.4186,68.4272,68.2198,68.3062,278523.0
2022-06-30 09:30:00,78.58,79.6,78.38,79.19,171660.0,67.9173,68.7989,67.7444,68.4445,171660.0
2022-06-30 10:00:00,79.2,79.55,79.04,79.4,110852.0,68.4531,68.7556,68.3148,68.626,110852.0
2022-06-30 10:30:00,79.4,79.87,79.37,79.72,119758.0,68.626,69.0322,68.6001,68.9026,119758.0
2022-06-30 11:00:00,79.73,79.76,79.27,79.46,114587.0,68.9112,68.9371,68.5136,68.6779,114587.0
2022-06-30 11:30:00,79.47,79.65,79.43,79.6,97724.0,68.6865,68.8421,68.6519,68.7989,97724.0
2022-06-30 12:00:00,79.61,79.99,79.59,79.99,172122.0,68.8075,69.1359,68.7902,69.1359,172122.0
2022-06-30 12:30:00,79.98,80.23,79.89,80.18,103858.0,69.1273,69.3434,69.0495,69.3002,103858.0
2022-06-30 13:00:00,80.19,80.4,80.07,80.36,108290.0,69.3088,69.4903,69.2051,69.4557,108290.0
2022-06-30 13:30:00,80.36,80.59,80.35,80.58,94919.0,69.4557,69.6545,69.4471,69.6459,94919.0
2022-06-30 14:00:00,80.59,80.6,79.92,80.13,84733.0,69.6545,69.6632,69.0754,69.2569,84733.0
2022-06-30 14:30:00,80.13,80.2,79.86,79.97,52619.0,69.2569,69.3174,69.0236,69.1187,52619.0
2022-06-30 15:00:00,79.99,80.01,79.62,79.89,83744.0,69.1359,69.1532,68.8161,69.0495,83744.0
2022-06-30 15:30:00,79.89,80.13,79.51,79.81,517789.0,69.0495,69.2569,68.7211,68.9804,517789.0
2022-07-01 09:30:00,80.04,80.34,79.51,80.08,236331.0,69.1792,69.4384,68.7211,69.2137,236331.0
2022-07-01 10:00:00,80.07,80.14,79.44,79.94,169553.0,69.2051,69.2656,68.6606,69.0927,169553.0
2022-07-01 10:30:00,79.94,80.54,79.93,80.41,136176.0,69.0927,69.6113,69.0841,69.4989,136176.0
2022-07-01 11:00:00,80.43,80.63,80.36,80.51,140438.0,69.5162,69.6891,69.4557,69.5854,140438.0
2022-07-01 11:30:00,80.52,80.75,80.34,80.41,187222.0,69.594,69.7928,69.4384,69.4989,187222.0
2022-07-01 12:00:00,80.42,80.5,80.25,80.36,42042.0,69.5076,69.5767,69.3607,69.4557,42042.0
2022-07-01 12:30:00,80.36,80.55,80.25,80.44,81020.0,69.4557,69.62,69.3607,69.5249,81020.0
2022-07-01 13:00:00,80.43,80.59,80.39,80.55,171151.0,69.5162,69.6545,69.4817,69.62,171151.0
2022-07-01 13:30:00,80.55,80.87,80.55,80.77,99061.0,69.62,69.8965,69.62,69.8101,99061.0
2022-07-01 14:00:00,80.79,80.87,80.57,80.8,82669.0,69.8274,69.8965,69.6372,69.836,82669.0
2022-07-01 14:30:00,80.81,80.99,80.75,80.8,150601.0,69.8447,70.0002,69.7928,69.836,150601.0
2022-07-01 15:00:00,80.81,81.07,80.73,80.87,125989.0,69.8447,70.0694,69.7755,69.8965,125989.0
2022-07-01 15:30:00,80.87,81.29,80.87,81.25,461446.0,69.8965,70.2595,69.8965,70.225,461446.0
2022-07-05 09:30:00,81.13,81.38,80.04,80.15,283343.0,70.1213,70.3373,69.1792,69.2742,283343.0
2022-07-05 10:00:00,80.16,80.24,79.49,79.85,254860.0,69.2829,69.352,68.7038,69.0149,254860.0
2022-07-05 10:30:00,79.86,79.97,78.88,78.92,389434.0,69.0236,69.1187,68.1766,68.2111,389434.0
2022-07-05 11:00:00,78.91,79.14,78.67,78.87,363979.0,68.2025,68.4013,67.9951,68.1679,363979.0
2022-07-05 11:30:00,78.88,79.21,78.73,79.14,111196.0,68.1766,68.4618,68.0469,68.4013,111196.0
2022-07-05 12:00:00,79.15,79.33,78.8,78.8,95778.0,68.4099,68.5655,68.1074,68.1074,95778.0
2022-07-05 12:30:00,78.8,78.84,78.41,78.43,87941.0,68.1074,68.142,67.7703,67.7876,87941.0
2022-07-05 13:00:00,78.44,78.53,78.12,78.14,147211.0,67.7963,67.8741,67.5197,67.537,147211.0
2022-07-05 13:30:00,78.11,78.4,78.03,78.37,105095.0,67.511,67.7617,67.4419,67.7358,105095.0
2022-07-05 14:00:00,78.37,78.94,78.36,78.9,236979.0,67.7358,68.2284,67.7271,68.1938,236979.0
2022-07-05 14:30:00,78.9,79.16,78.9,79.11,234706.0,68.1938,68.4186,68.1938,68.3753,234706.0
2022-07-05 15:00:00,79.11,80.03,79.09,79.43,454376.0,68.3753,69.1705,68.3581,68.6519,454376.0
2022-07-05 15:30:00,79.4,79.53,79.23,79.44,493498.0,68.626,68.7384,68.4791,68.6606,493498.0
2022-07-06 09:30:00,79.78,80.57,79.23,79.83,193010.0,68.9544,69.6372,68.4791,68.9977,193010.0
2022-07-06 10:00:00,79.78,80.22,79.68,80.05,132199.0,68.9544,69.3347,68.868,69.1878,132199.0
2022-07-06 10:30:00,80.06,80.1,79.39,79.49,71894.0,69.1964,69.231,68.6174,68.7038,71894.0
2022-07-06 11:00:00,79.51,79.64,79.26,79.59,66799.0,68.7211,68.8334,68.505,68.7902,66799.0
2022-07-06 11:30:00,79.59,79.7,79.47,79.69,83667.0,68.7902,68.8853,68.6865,68.8766,83667.0
2022-07-06 12:00:00,79.7,79.7,79.44,79.69,97338.0,68.8853,68.8853,68.6606,68.8766,97338.0
2022-07-06 12:30:00,79.68,79.93,79.66,79.93,88030.0,68.868,69.0841,68.8507,69.0841,88030.0
2022-07-06 13:00:00,79.93,80.09,79.93,79.94,89959.0,69.0841,69.2224,69.0841,69.0927,89959.0
2022-07-06 13:30:00,79.92,80.31,79.91,80.3,60910.0,69.0754,69.4125,69.0668,69.4039,60910.0
2022-07-06 14:00:00,80.29,80.54,80.14,80.52,279909.0,69.3952,69.6113,69.2656,69.594,279909.0
2022-07-06 14:30:00,80.53,81.0,80.48,80.56,212783.0,69.6027,70.0089,69.5595,69.6286,212783.0
2022-07-06 15:00:00,80.59,80.74,80.41,80.65,117759.0,69.6545,69.7842,69.4989,69.7064,117759.0
2022-07-06 15:30:00,80.66,80.66,80.0,80.04,501699.0,69.715,69.715,69.1446,69.1792,501699.0
2022-07-07 09:30:00,80.15,80.61,79.89,80.26,196067.0,69.2742,69.6718,69.0495,69.3693,196067.0
2022-07-07 10:00:00,80.28,80.31,79.81,80.2,133254.0,69.3866,69.4125,68.9804,69.3174,133254.0
2022-07-07 10:30:00,80.27,80.54,80.19,80.24,91965.0,69.3779,69.6113,69.3088,69.352,91965.0
2022-07-07 11:00:00,80.26,80.38,80.07,80.07,86881.0,69.3693,69.473,69.2051,69.2051,86881.0
2022-07-07 11:30:00,80.06,80.21,79.96,80.03,105146.0,69.1964,69.3261,69.11,69.1705,105146.0
2022-07-07 12:00:00,80.02,80.12,79.85,79.87,119202.0,69.1619,69.2483,69.0149,69.0322,119202.0
2022-07-07 12:30:00,79.88,80.0,79.81,79.91,78314.0,69.0409,69.1446,68.9804,69.0668,78314.0
2022-07-07 13:00:00,79.91,79.94,79.73,79.82,108866.0,69.0668,69.0927,68.9112,68.989,108866.0
2022-07-07 13:30:00,79.83,80.06,79.82,79.94,107078.0,68.9977,69.1964,68.989,69.0927,107078.0
2022-07-07 14:00:00,79.93,80.05,79.86,79.89,65828.0,69.0841,69.1878,69.0236,69.0495,65828.0
2022-07-07 14:30:00,79.9,79.95,79.76,79.86,72404.0,69.0582,69.1014,68.9371,69.0236,72404.0
2022-07-07 15:00:00,79.87,80.1,79.84,79.93,82024.0,69.0322,69.231,69.0063,69.0841,82024.0
2022-07-07 15:30:00,79.92,79.98,79.76,79.83,326974.0,69.0754,69.1273,68.9371,68.9977,326974.0
2022-07-08 09:30:00,79.76,79.92,79.24,79.41,112866.0,68.9371,69.0754,68.4877,68.6346,112866.0
2022-07-08 10:00:00,79.43,79.55,79.1,79.48,77818.0,68.6519,68.7556,68.3667,68.6951,77818.0
2022-07-08 10:30:00,79.56,79.58,79.26,79.42,154764.0,68.7643,68.7816,68.505,68.6433,154764.0
2022-07-08 11:00:00,79.39,79.5,79.22,79.37,114160.0,68.6174,68.7124,68.4704,68.6001,114160.0
2022-07-08 11:30:00,79.37,79.65,79.35,79.48,160171.0,68.6001,68.8421,68.5828,68.6951,160171.0
2022-07-08 12:00:00,79.48,79.62,79.33,79.62,50615.0,68.6951,68.8161,68.5655,68.8161,50615.0
2022-07-08 12:30:00,79.63,79.67,79.43,79.44,108312.0,68.8248,68.8594,68.6519,68.6606,108312.0
2022-07-08 13:00:00,79.44,79.62,79.44,79.6,74629.0,68.6606,68.8161,68.6606,68.7989,74629.0
2022-07-08 13:30:00,79.59,79.6,79.43,79.52,81136.0,68.7902,68.7989,68.6519,68.7297,81136.0
2022-07-08 14:00:00,79.55,79.65,79.47,79.61,85156.0,68.7556,68.8421,68.6865,68.8075,85156.0
2022-07-08 14:30:00,79.6,79.9,79.57,79.74,462891.0,68.7989,69.0582,68.7729,68.9199,462891.0
2022-07-08 15:00:00,79.75,79.88,79.63,79.64,76107.0,68.9285,69.0409,68.8248,68.8334,76107.0
2022-07-08 15:30:00,79.64,79.7,79.33,79.4,331327.0,68.8334,68.8853,68.5655,68.626,331327.0
2022-07-11 09:30:00,79.19,80.16,78.9,79.65,130910.0,68.4445,69.2829,68.1938,68.8421,130910.0
2022-07-11 10:00:00,79.65,79.65,78.99,79.07,60109.0,68.8421,68.8421,68.2716,68.3408,60109.0
2022-07-11 10:30:00,79.07,79.21,79.0,79.2,46419.0,68.3408,68.4618,68.2803,68.4531,46419.0
2022-07-11 11:00:00,79.19,79.41,79.16,79.32,36443.0,68.4445,68.6346,68.4186,68.5569,36443.0
2022-07-11 11:30:00,79.3,79.33,79.03,79.18,55118.0,68.5396,68.5655,68.3062,68.4359,55118.0
2022-07-11 12:00:00,79.18,79.32,79.15,79.29,31447.0,68.4359,68.5569,68.4099,68.5309,31447.0
2022-07-11 12:30:00,79.29,79.43,79.25,79.4,40924.0,68.5309,68.6519,68.4964,68.626,40924.0
2022-07-11 13:00:00,79.41,79.6,79.37,79.57,84902.0,68.6346,68.7989,68.6001,68.7729,84902.0
2022-07-11 13:30:00,79.57,79.74,79.54,79.68,43490.0,68.7729,68.9199,68.747,68.868,43490.0
2022-07-11 14:00:00,79.68,79.68,79.42,79.55,99454.0,68.868,68.868,68.6433,68.7556,99454.0
2022-07-11 14:30:00,79.53,79.7,79.53,79.62,46491.0,68.7384,68.8853,68.7384,68.8161,46491.0
2022-07-11 15:00:00,79.61,79.66,79.46,79.52,86473.0,68.8075,68.8507,68.6779,68.7297,86473.0
2022-07-11 15:30:00,79.53,79.81,79.53,79.79,211737.0,68.7384,68.9804,68.7384,68.9631,211737.0
2022-07-12 09:30:00,79.33,80.1,78.56,80.09,137705.0,68.5655,69.231,67.9,69.2224,137705.0
2022-07-12 10:00:00,80.11,80.22,79.85,79.9,132769.0,69.2397,69.3347,69.0149,69.0582,132769.0
2022-07-12 10:30:00,79.94,80.26,79.84,79.85,152605.0,69.0927,69.3693,69.0063,69.0149,152605.0
2022-07-12 11:00:00,79.82,79.86,79.6,79.7,68995.0,68.989,69.0236,68.7989,68.8853,68995.0
2022-07-12 11:30:00,79.7,79.77,79.42,79.53,45531.0,68.8853,68.9458,68.6433,68.7384,45531.0
2022-07-12 12:00:00,79.55,79.63,79.43,79.59,49128.0,68.7556,68.8248,68.6519,68.7902,49128.0
2022-07-12 12:30:00,79.61,79.66,79.49,79.65,36334.0,68.8075,68.8507,68.7038,68.8421,36334.0
2022-07-12 13:00:00,79.65,79.67,79.32,79.49,53391.0,68.8421,68.8594,68.5569,68.7038,53391.0
2022-07-12 13:30:00,79.49,79.55,79.39,79.55,46211.0,68.7038,68.7556,68.6174,68.7556,46211.0
2022-07-12 14:00:00,79.56,79.61,79.51,79.56,53779.0,68.7643,68.8075,68.7211,68.7643,53779.0
2022-07-12 14:30:00,79.55,79.69,79.53,79.58,44342.0,68.7556,68.8766,68.7384,68.7816,44342.0
2022-07-12 15:00:00,79.57,79.57,79.29,79.31,134241.0,68.7729,68.7729,68.5309,68.5482,134241.0
2022-07-12 15:30:00,79.31,79.37,79.0,79.28,569243.0,68.5482,68.6001,68.2803,68.5223,569243.0
2022-07-13 09:30:00,78.69,79.25,78.6,78.84,161669.0,68.0123,68.4964,67.9346,68.142,161669.0
2022-07-13 10:00:00,78.85,78.85,78.46,78.65,130325.0,68.1506,68.1506,67.8135,67.9778,130325.0
2022-07-13 10:30:00,78.66,78.84,78.41,78.71,82841.0,67.9864,68.142,67.7703,68.0296,82841.0
2022-07-13 11:00:00,78.73,78.9,78.63,78.69,110106.0,68.0469,68.1938,67.9605,68.0123,110106.0
2022-07-13 11:30:00,78.68,78.94,78.62,78.9,113671.0,68.0037,68.2284,67.9518,68.1938,113671.0
2022-07-13 12:00:00,78.91,79.48,78.9,79.45,187827.0,68.2025,68.6951,68.1938,68.6692,187827.0
2022-07-13 12:30:00,79.46,79.59,79.35,79.44,143619.0,68.6779,68.7902,68.5828,68.6606,143619.0
2022-07-13 13:00:00,79.44,79.65,79.25,79.3,90030.0,68.6606,68.8421,68.4964,68.5396,90030.0
2022-07-13 13:30:00,79.29,79.37,79.13,79.26,88656.0,68.5309,68.6001,68.3926,68.505,88656.0
2022-07-13 14:00:00,79.25,79.26,78.96,79.16,85604.0,68.4964,68.505,68.2457,68.4186,85604.0
2022-07-13 14:30:00,79.18,79.37,79.12,79.31,93840.0,68.4359,68.6001,68.384,68.5482,93840.0
2022-07-13 15:00:00,79.33,79.33,79.02,79.06,81378.0,68.5655,68.5655,68.2976,68.3321,81378.0
2022-07-13 15:30:00,79.07,79.09,78.62,78.65,318931.0,68.3408,68.3581,67.9518,67.9778,318931.0
2022-07-14 09:30:00,77.33,78.32,77.17,78.17,172227.0,66.8369,67.6925,66.6986,67.5629,172227.0
2022-07-14 10:00:00,78.13,78.25,77.98,78.04,78202.0,67.5283,67.632,67.3987,67.4505,78202.0
2022-07-14 10:30:00,78.04,78.24,77.9,78.01,96519.0,67.4505,67.6234,67.3295,67.4246,96519.0
2022-07-14 11:00:00,78.03,78.32,78.02,78.28,53582.0,67.4419,67.6925,67.4333,67.658,53582.0
2022-07-14 11:30:00,78.29,78.64,78.25,78.55,54174.0,67.6666,67.9691,67.632,67.8913,54174.0
2022-07-14 12:00:00,78.58,78.65,78.38,78.41,62097.0,67.9173,67.9778,67.7444,67.7703,62097.0
2022-07-14 12:30:00,78.39,78.5,78.28,78.37,40392.0,67.753,67.8481,67.658,67.7358,40392.0
2022-07-14 13:00:00,78.37,78.47,78.12,78.3,48821.0,67.7358,67.8222,67.5197,67.6753,48821.0
2022-07-14 13:30:00,78.3,78.41,78.15,78.35,92851.0,67.6753,67.7703,67.5456,67.7185,92851.0
2022-07-14 14:00:00,78.36,78.66,78.33,78.66,60720.0,67.7271,67.9864,67.7012,67.9864,60720.0
2022-07-14 14:30:00,78.69,78.71,78.5,78.61,61914.0,68.0123,68.0296,67.8481,67.9432,61914.0
2022-07-14 15:00:00,78.63,78.67,78.5,78.58,60080.0,67.9605,67.9951,67.8481,67.9173,60080.0
2022-07-14 15:30:00,78.58,78.9,78.41,78.73,273158.0,67.9173,68.1938,67.7703,68.0469,273158.0
2022-07-15 09:30:00,79.43,79.48,78.03,78.44,303786.0,68.6519,68.6951,67.4419,67.7963,303786.0
2022-07-15 10:00:00,78.45,78.99,78.36,78.79,117905.0,67.8049,68.2716,67.7271,68.0988,117905.0
2022-07-15 10:30:00,78.79,79.15,78.78,79.03,62999.0,68.0988,68.4099,68.0901,68.3062,62999.0
2022-07-15 11:00:00,79.05,79.26,79.03,79.21,108434.0,68.3235,68.505,68.3062,68.4618,108434.0
2022-07-15 11:30:00,79.21,79.3,78.96,79.05,67530.0,68.4618,68.5396,68.2457,68.3235,67530.0
2022-07-15 12:00:00,79.05,79.18,79.0,79.04,48494.0,68.3235,68.4359,68.2803,68.3148,48494.0
2022-07-15 12:30:00,79.05,79.05,78.86,78.88,58532.0,68.3235,68.3235,68.1593,68.1766,58532.0
2022-07-15 13:00:00,78.88,79.02,78.76,78.98,270270.0,68.1766,68.2976,68.0728,68.263,270270.0
2022-07-15 13:30:00,78.95,78.99,78.87,78.88,51530.0,68.2371,68.2716,68.1679,68.1766,51530.0
2022-07-15 14:00:00,78.86,78.98,78.73,78.92,71318.0,68.1593,68.263,68.0469,68.2111,71318.0
2022-07-15 14:30:00,78.92,79.07,78.83,78.99,56345.0,68.2111,68.3408,68.1333,68.2716,56345.0
2022-07-15 15:00:00,79.0,79.28,78.99,79.16,120740.0,68.2803,68.5223,68.2716,68.4186,120740.0
2022-07-15 15:30:00,79.15,79.29,79.02,79.19,379257.0,68.4099,68.5309,68.2976,68.4445,379257.0
2022-07-18 09:30:00,78.82,79.14,78.29,78.46,213002.0,68.1247,68.4013,67.6666,67.8135,213002.0
2022-07-18 10:00:00,78.47,79.02,78.43,78.84,124267.0,67.8222,68.2976,67.7876,68.142,124267.0
2022-07-18 10:30:00,78.81,78.88,78.6,78.63,92765.0,68.1161,68.1766,67.9346,67.9605,92765.0
2022-07-18 11:00:00,78.6,78.63,78.3,78.34,100853.0,67.9346,67.9605,67.6753,67.7098,100853.0
2022-07-18 11:30:00,78.34,78.5,78.28,78.29,81575.0,67.7098,67.8481,67.658,67.6666,81575.0
2022-07-18 12:00:00,78.29,78.39,78.2,78.26,83433.0,67.6666,67.753,67.5888,67.6407,83433.0
2022-07-18 12:30:00,78.26,78.48,78.26,78.35,61452.0,67.6407,67.8308,67.6407,67.7185,61452.0
2022-07-18 13:00:00,78.36,78.45,78.27,78.37,118001.0,67.7271,67.8049,67.6493,67.7358,118001.0
2022-07-18 13:30:00,78.38,78.71,78.36,78.57,132092.0,67.7444,68.0296,67.7271,67.9086,132092.0
2022-07-18 14:00:00,78.57,78.7,78.5,78.64,85251.0,67.9086,68.021,67.8481,67.9691,85251.0
2022-07-18 14:30:00,78.61,78.77,78.58,78.69,142070.0,67.9432,68.0815,67.9173,68.0123,142070.0
2022-07-18 15:00:00,78.67,78.7,78.5,78.51,114416.0,67.9951,68.021,67.8481,67.8568,114416.0
2022-07-18 15:30:00,78.5,78.5,77.97,78.02,345649.0,67.8481,67.8481,67.39,67.4333,345649.0
2022-07-19 09:30:00,78.35,78.66,78.06,78.32,167799.0,67.7185,67.9864,67.4678,67.6925,167799.0
2022-07-19 10:00:00,78.33,78.66,78.3,78.48,61799.0,67.7012,67.9864,67.6753,67.8308,61799.0
2022-07-19 10:30:00,78.46,78.64,78.44,78.6,59612.0,67.8135,67.9691,67.7963,67.9346,59612.0
2022-07-19 11:00:00,78.6,78.7,78.48,78.53,95537.0,67.9346,68.021,67.8308,67.8741,95537.0
2022-07-19 11:30:00,78.55,78.68,78.3,78.42,100802.0,67.8913,68.0037,67.6753,67.779,100802.0
2022-07-19 12:00:00,78.41,78.44,78.09,78.2,99025.0,67.7703,67.7963,67.4938,67.5888,99025.0
2022-07-19 12:30:00,78.18,78.28,78.13,78.17,73458.0,67.5715,67.658,67.5283,67.5629,73458.0
2022-07-19 13:00:00,78.18,78.29,78.04,78.04,95767.0,67.5715,67.6666,67.4505,67.4505,95767.0
2022-07-19 13:30:00,78.05,78.22,77.97,78.17,67829.0,67.4592,67.6061,67.39,67.5629,67829.0
2022-07-19 14:00:00,78.16,78.29,78.15,78.21,87799.0,67.5543,67.6666,67.5456,67.5975,87799.0
2022-07-19 14:30:00,78.22,78.28,78.02,78.05,131048.0,67.6061,67.658,67.4333,67.4592,131048.0
2022-07-19 15:00:00,78.04,78.06,77.92,78.0,135505.0,67.4505,67.4678,67.3468,67.416,135505.0
2022-07-19 15:30:00,78.01,78.07,77.72,77.77,574932.0,67.4246,67.4765,67.174,67.2172,574932.0
2022-07-20 09:30:00,77.82,77.84,76.67,76.9,205559.0,67.2604,67.2777,66.2664,66.4652,205559.0
2022-07-20 10:00:00,76.83,77.15,76.71,76.87,115577.0,66.4047,66.6813,66.301,66.4393,115577.0
2022-07-20 10:30:00,76.87,77.15,76.75,77.15,195192.0,66.4393,66.6813,66.3356,66.6813,195192.0
2022-07-20 11:00:00,77.13,77.28,76.89,76.97,209409.0,66.664,66.7937,66.4566,66.5257,209409.0
2022-07-20 11:30:00,76.97,77.27,76.82,77.23,192997.0,66.5257,66.785,66.3961,66.7505,192997.0
2022-07-20 12:00:00,77.23,77.31,77.02,77.02,226062.0,66.7505,66.8196,66.5689,66.5689,226062.0
2022-07-20 12:30:00,77.01,77.08,76.6,76.62,245756.0,66.5603,66.6208,66.2059,66.2232,245756.0
2022-07-20 13:00:00,76.61,76.61,76.21,76.31,184037.0,66.2146,66.2146,65.8689,65.9553,184037.0
2022-07-20 13:30:00,76.31,76.44,75.86,75.88,476106.0,65.9553,66.0676,65.5664,65.5836,476106.0
2022-07-20 14:00:00,75.87,76.25,75.83,76.23,216984.0,65.575,65.9034,65.5404,65.8861,216984.0
2022-07-20 14:30:00,76.25,76.28,75.9,76.09,185118.0,65.9034,65.9294,65.6009,65.7651,185118.0
2022-07-20 15:00:00,76.09,76.23,75.95,76.05,227237.0,65.7651,65.8861,65.6441,65.7306,227237.0
2022-07-20 15:30:00,76.06,76.08,75.73,75.77,840753.0,65.7392,65.7565,65.454,65.4886,840753.0
2022-07-21 09:30:00,75.74,75.79,75.27,75.52,150971.0,65.4626,65.5058,65.0564,65.2725,150971.0
2022-07-21 10:00:00,75.52,75.66,75.34,75.53,124652.0,65.2725,65.3935,65.1169,65.2811,124652.0
2022-07-21 10:30:00,75.53,75.79,75.53,75.79,116128.0,65.2811,65.5058,65.2811,65.5058,116128.0
2022-07-21 11:00:00,75.81,75.87,75.62,75.7,75724.0,65.5231,65.575,65.3589,65.4281,75724.0
2022-07-21 11:30:00,75.67,75.94,75.65,75.83,117118.0,65.4021,65.6355,65.3848,65.5404,117118.0
2022-07-21 12:00:00,75.81,76.09,75.75,76.05,141976.0,65.5231,65.7651,65.4713,65.7306,141976.0
2022-07-21 12:30:00,76.04,76.15,75.92,75.96,88086.0,65.7219,65.817,65.6182,65.6528,88086.0
2022-07-21 13:00:00,75.96,76.01,75.83,75.89,71939.0,65.6528,65.696,65.5404,65.5923,71939.0
2022-07-21 13:30:00,75.89,75.96,75.74,75.84,69614.0,65.5923,65.6528,65.4626,65.5491,69614.0
2022-07-21 14:00:00,75.84,75.96,75.79,75.87,121352.0,65.5491,65.6528,65.5058,65.575,121352.0
2022-07-21 14:30:00,75.88,75.89,75.74,75.86,85111.0,65.5836,65.5923,65.4626,65.5664,85111.0
2022-07-21 15:00:00,75.87,75.91,75.75,75.82,161124.0,65.575,65.6096,65.4713,65.5318,161124.0
2022-07-21 15:30:00,75.82,75.97,75.76,75.96,600732.0,65.5318,65.6614,65.4799,65.6528,600732.0
2022-07-22 09:30:00,76.37,76.68,76.19,76.65,113714.0,66.0071,66.2751,65.8516,66.2492,113714.0
2022-07-22 10:00:00,76.66,77.06,76.62,77.01,80844.0,66.2578,66.6035,66.2232,66.5603,80844.0
2022-07-22 10:30:00,77.0,77.05,76.69,76.82,96912.0,66.5517,66.5949,66.2837,66.3961,96912.0
2022-07-22 11:00:00,76.82,76.9,76.58,76.76,125053.0,66.3961,66.4652,66.1887,66.3442,125053.0
2022-07-22 11:30:00,76.79,76.94,76.75,76.85,122962.0,66.3702,66.4998,66.3356,66.422,122962.0
2022-07-22 12:00:00,76.87,76.95,76.74,76.93,36159.0,66.4393,66.5084,66.3269,66.4912,36159.0
2022-07-22 12:30:00,76.91,77.02,76.69,76.75,32316.0,66.4739,66.5689,66.2837,66.3356,32316.0
2022-07-22 13:00:00,76.75,76.86,76.71,76.79,41512.0,66.3356,66.4307,66.301,66.3702,41512.0
2022-07-22 13:30:00,76.79,76.81,76.66,76.78,35632.0,66.3702,66.3874,66.2578,66.3615,35632.0
2022-07-22 14:00:00,76.78,76.84,76.66,76.81,65302.0,66.3615,66.4134,66.2578,66.3874,65302.0
2022-07-22 14:30:00,76.81,76.88,76.72,76.8,77721.0,66.3874,66.4479,66.3097,66.3788,77721.0
2022-07-22 15:00:00,76.79,77.0,76.76,76.96,59325.0,66.3702,66.5517,66.3442,66.5171,59325.0
2022-07-22 15:30:00,76.98,77.4,76.89,77.38,393824.0,66.5344,66.8974,66.4566,66.8801,393824.0
2022-07-25 09:30:00,77.2,77.69,77.05,77.69,272429.0,66.7245,67.148,66.5949,67.148,272429.0
2022-07-25 10:00:00,77.66,77.89,77.59,77.86,116628.0,67.1221,67.3209,67.0616,67.295,116628.0
2022-07-25 10:30:00,77.85,78.02,77.73,77.99,67854.0,67.2863,67.4333,67.1826,67.4073,67854.0
2022-07-25 11:00:00,78.0,78.33,77.98,78.31,93672.0,67.416,67.7012,67.3987,67.6839,93672.0
2022-07-25 11:30:00,78.28,78.32,78.14,78.22,65345.0,67.658,67.6925,67.537,67.6061,65345.0
2022-07-25 12:00:00,78.21,78.31,78.01,78.17,69786.0,67.5975,67.6839,67.4246,67.5629,69786.0
2022-07-25 12:30:00,78.2,78.29,78.16,78.17,63435.0,67.5888,67.6666,67.5543,67.5629,63435.0
2022-07-25 13:00:00,78.17,78.32,78.16,78.28,42821.0,67.5629,67.6925,67.5543,67.658,42821.0
2022-07-25 13:30:00,78.28,78.32,78.17,78.22,102377.0,67.658,67.6925,67.5629,67.6061,102377.0
2022-07-25 14:00:00,78.22,78.29,77.97,78.12,316991.0,67.6061,67.6666,67.39,67.5197,316991.0
2022-07-25 14:30:00,78.12,78.22,78.07,78.1,93183.0,67.5197,67.6061,67.4765,67.5024,93183.0
2022-07-25 15:00:00,78.1,78.31,78.08,78.19,134370.0,67.5024,67.6839,67.4851,67.5802,134370.0
2022-07-25 15:30:00,78.17,78.61,78.16,78.6,402631.0,67.5629,67.9432,67.5543,67.9346,402631.0
2022-07-26 09:30:00,78.38,78.93,78.0,78.79,151598.0,67.7444,68.2198,67.416,68.0988,151598.0
2022-07-26 10:00:00,78.81,78.88,78.5,78.79,90246.0,68.1161,68.1766,67.8481,68.0988,90246.0
2022-07-26 10:30:00,78.8,78.86,78.61,78.79,68817.0,68.1074,68.1593,67.9432,68.0988,68817.0
2022-07-26 11:00:00,78.8,78.88,78.71,78.83,54635.0,68.1074,68.1766,68.0296,68.1333,54635.0
2022-07-26 11:30:00,78.83,78.92,78.79,78.89,45329.0,68.1333,68.2111,68.0988,68.1852,45329.0
2022-07-26 12:00:00,78.92,79.09,78.86,79.06,45455.0,68.2111,68.3581,68.1593,68.3321,45455.0
2022-07-26 12:30:00,79.09,79.19,79.05,79.17,32817.0,68.3581,68.4445,68.3235,68.4272,32817.0
2022-07-26 13:00:00,79.16,79.29,79.11,79.29,37225.0,68.4186,68.5309,68.3753,68.5309,37225.0
2022-07-26 13:30:00,79.28,79.33,79.15,79.15,41743.0,68.5223,68.5655,68.4099,68.4099,41743.0
2022-07-26 14:00:00,79.17,79.28,79.05,79.05,59398.0,68.4272,68.5223,68.3235,68.3235,59398.0
2022-07-26 14:30:00,79.05,79.09,78.97,79.05,58559.0,68.3235,68.3581,68.2543,68.3235,58559.0
2022-07-26 15:00:00,79.06,79.16,78.89,79.16,72729.0,68.3321,68.4186,68.1852,68.4186,72729.0
2022-07-26 15:30:00,79.16,79.3,79.05,79.23,297927.0,68.4186,68.5396,68.3235,68.4791,297927.0
2022-07-27 09:30:00,78.86,79.31,78.52,78.91,106700.0,68.1593,68.5482,67.8654,68.2025,106700.0
2022-07-27 10:00:00,78.9,79.03,78.67,79.03,97949.0,68.1938,68.3062,67.9951,68.3062,97949.0
2022-07-27 10:30:00,79.01,79.03,78.63,78.7,64696.0,68.2889,68.3062,67.9605,68.021,64696.0
2022-07-27 11:00:00,78.69,78.87,78.65,78.84,49297.0,68.0123,68.1679,67.9778,68.142,49297.0
2022-07-27 11:30:00,78.85,78.93,78.81,78.9,62313.0,68.1506,68.2198,68.1161,68.1938,62313.0
2022-07-27 12:00:00,78.9,79.02,78.84,78.96,105581.0,68.1938,68.2976,68.142,68.2457,105581.0
2022-07-27 12:30:00,78.97,79.01,78.89,78.9,43016.0,68.2543,68.2889,68.1852,68.1938,43016.0
2022-07-27 13:00:00,78.9,78.99,78.87,78.96,45475.0,68.1938,68.2716,68.1679,68.2457,45475.0
2022-07-27 13:30:00,78.96,78.99,78.84,78.88,52018.0,68.2457,68.2716,68.142,68.1766,52018.0
2022-07-27 14:00:00,78.88,78.96,78.74,78.84,96085.0,68.1766,68.2457,68.0556,68.142,96085.0
2022-07-27 14:30:00,78.83,79.08,78.68,78.95,111940.0,68.1333,68.3494,68.0037,68.2371,111940.0
2022-07-27 15:00:00,78.98,79.28,78.89,79.26,83964.0,68.263,68.5223,68.1852,68.505,83964.0
2022-07-27 15:30:00,79.27,79.34,79.13,79.19,331698.0,68.5136,68.5741,68.3926,68.4445,331698.0
2022-07-28 09:30:00,79.9,80.05,79.49,79.8,178054.0,69.0582,69.1878,68.7038,68.9717,178054.0
2022-07-28 10:00:00,79.81,80.18,79.58,80.17,126772.0,68.9804,69.3002,68.7816,69.2915,126772.0
2022-07-28 10:30:00,80.18,80.77,80.18,80.66,67323.0,69.3002,69.8101,69.3002,69.715,67323.0
2022-07-28 11:00:00,80.65,80.67,80.36,80.53,139331.0,69.7064,69.7237,69.4557,69.6027,139331.0
2022-07-28 11:30:00,80.52,80.56,80.32,80.34,81591.0,69.594,69.6286,69.4212,69.4384,81591.0
2022-07-28 12:00:00,80.34,80.57,80.34,80.47,128697.0,69.4384,69.6372,69.4384,69.5508,128697.0
2022-07-28 12:30:00,80.45,80.63,80.38,80.61,82804.0,69.5335,69.6891,69.473,69.6718,82804.0
2022-07-28 13:00:00,80.61,80.71,80.52,80.69,51897.0,69.6718,69.7582,69.594,69.741,51897.0
2022-07-28 13:30:00,80.69,80.97,80.69,80.93,55869.0,69.741,69.983,69.741,69.9484,55869.0
2022-07-28 14:00:00,80.92,81.1,80.78,81.08,73537.0,69.9397,70.0953,69.8187,70.078,73537.0
2022-07-28 14:30:00,81.07,81.15,81.0,81.08,60864.0,70.0694,70.1385,70.0089,70.078,60864.0
2022-07-28 15:00:00,81.08,81.16,81.01,81.11,86491.0,70.078,70.1472,70.0175,70.104,86491.0
2022-07-28 15:30:00,81.1,81.46,81.05,81.3,650892.0,70.0953,70.4065,70.0521,70.2682,650892.0
2022-07-29 09:30:00,81.12,81.89,80.88,81.86,188363.0,70.1126,70.7781,69.9052,70.7522,188363.0
2022-07-29 10:00:00,81.85,81.93,81.7,81.83,68380.0,70.7436,70.8127,70.6139,70.7263,68380.0
2022-07-29 10:30:00,81.82,82.02,81.6,81.63,82704.0,70.7176,70.8905,70.5275,70.5534,82704.0
2022-07-29 11:00:00,81.63,82.08,81.61,82.05,151546.0,70.5534,70.9423,70.5361,70.9164,151546.0
2022-07-29 11:30:00,82.06,82.28,81.95,82.16,53740.0,70.9251,71.1152,70.83,71.0115,53740.0
2022-07-29 12:00:00,82.17,82.17,82.0,82.11,40730.0,71.0201,71.0201,70.8732,70.9683,40730.0
2022-07-29 12:30:00,82.09,82.27,82.07,82.21,45371.0,70.951,71.1066,70.9337,71.0547,45371.0
2022-07-29 13:00:00,82.2,82.27,82.13,82.18,105366.0,71.0461,71.1066,70.9856,71.0288,105366.0
2022-07-29 13:30:00,82.17,82.23,82.1,82.15,80244.0,71.0201,71.072,70.9596,71.0028,80244.0
2022-07-29 14:00:00,82.16,82.18,81.89,82.0,45757.0,71.0115,71.0288,70.7781,70.8732,45757.0
2022-07-29 14:30:00,81.99,82.09,81.97,82.09,59129.0,70.8646,70.951,70.8473,70.951,59129.0
2022-07-29 15:00:00,82.09,82.15,82.05,82.12,55178.0,70.951,71.0028,70.9164,70.9769,55178.0
2022-07-29 15:30:00,82.11,82.24,81.91,82.02,567892.0,70.9683,71.0806,70.7954,70.8905,567892.0
2022-08-01 09:30:00,81.87,82.33,81.11,81.95,164007.0,70.7608,71.1584,70.104,70.83,164007.0
2022-08-01 10:00:00,81.93,82.17,81.64,81.64,119783.0,70.8127,71.0201,70.562,70.562,119783.0
2022-08-01 10:30:00,81.64,81.94,81.48,81.89,130988.0,70.562,70.8213,70.4238,70.7781,130988.0
2022-08-01 11:00:00,81.89,81.9,81.45,81.7,105118.0,70.7781,70.7868,70.3978,70.6139,105118.0
2022-08-01 11:30:00,81.71,81.98,81.7,81.75,48826.0,70.6225,70.8559,70.6139,70.6571,48826.0
2022-08-01 12:00:00,81.72,81.83,81.61,81.75,47632.0,70.6312,70.7263,70.5361,70.6571,47632.0
2022-08-01 12:30:00,81.74,82.07,81.73,82.03,100067.0,70.6485,70.9337,70.6398,70.8991,100067.0
2022-08-01 13:00:00,82.04,82.26,81.95,82.08,62431.0,70.9078,71.0979,70.83,70.9423,62431.0
2022-08-01 13:30:00,82.08,82.19,82.01,82.08,100995.0,70.9423,71.0374,70.8818,70.9423,100995.0
2022-08-01 14:00:00,82.08,82.08,81.92,82.03,93171.0,70.9423,70.9423,70.8041,70.8991,93171.0
2022-08-01 14:30:00,82.02,82.24,82.0,82.18,181657.0,70.8905,71.0806,70.8732,71.0288,181657.0
2022-08-01 15:00:00,82.18,82.32,82.11,82.29,120209.0,71.0288,71.1498,70.9683,71.1238,120209.0
2022-08-01 15:30:00,82.28,82.63,82.25,82.54,650777.0,71.1152,71.4177,71.0893,71.3399,650777.0
2022-08-02 09:30:00,82.79,82.92,82.38,82.9,219995.0,71.556,71.6684,71.2016,71.6511,219995.0
2022-08-02 10:00:00,82.89,83.23,82.75,83.2,122611.0,71.6424,71.9363,71.5214,71.9104,122611.0
2022-08-02 10:30:00,83.21,83.41,83.17,83.26,101578.0,71.919,72.0919,71.8844,71.9622,101578.0
2022-08-02 11:00:00,83.26,83.34,82.98,83.11,132174.0,71.9622,72.0314,71.7202,71.8326,132174.0
2022-08-02 11:30:00,83.12,83.16,82.96,82.99,69869.0,71.8412,71.8758,71.7029,71.7289,69869.0
2022-08-02 12:00:00,82.97,83.04,82.81,82.92,72064.0,71.7116,71.7721,71.5733,71.6684,72064.0
2022-08-02 12:30:00,82.93,83.21,82.92,83.01,81833.0,71.677,71.919,71.6684,71.7461,81833.0
2022-08-02 13:00:00,83.01,83.01,82.76,82.78,56089.0,71.7461,71.7461,71.5301,71.5474,56089.0
2022-08-02 13:30:00,82.78,82.81,82.6,82.64,77458.0,71.5474,71.5733,71.3918,71.4264,77458.0
2022-08-02 14:00:00,82.63,82.97,82.63,82.95,57458.0,71.4177,71.7116,71.4177,71.6943,57458.0
2022-08-02 14:30:00,82.96,83.01,82.66,82.74,68091.0,71.7029,71.7461,71.4436,71.5128,68091.0
2022-08-02 15:00:00,82.78,82.78,82.35,82.45,91020.0,71.5474,71.5474,71.1757,71.2621,91020.0
2022-08-02 15:30:00,82.45,82.65,82.11,82.16,475279.0,71.2621,71.435,70.9683,71.0115,475279.0
2022-08-03 09:30:00,82.04,82.1,81.54,81.54,165296.0,70.9078,70.9596,70.4756,70.4756,165296.0
2022-08-03 10:00:00,81.51,81.74,81.01,81.69,201537.0,70.4497,70.6485,70.0175,70.6053,201537.0
2022-08-03 10:30:00,81.76,82.35,81.76,82.34,70476.0,70.6658,71.1757,70.6658,71.1671,70476.0
2022-08-03 11:00:00,82.35,82.48,82.01,82.01,185436.0,71.1757,71.2881,70.8818,70.8818,185436.0
2022-08-03 11:30:00,82.0,82.36,81.99,82.34,68503.0,70.8732,71.1843,70.8646,71.1671,68503.0
2022-08-03 12:00:00,82.37,82.67,82.36,82.64,58226.0,71.193,71.4523,71.1843,71.4264,58226.0
2022-08-03 12:30:00,82.67,82.89,82.63,82.88,52458.0,71.4523,71.6424,71.4177,71.6338,52458.0
2022-08-03 13:00:00,82.89,83.08,82.82,83.08,51272.0,71.6424,71.8066,71.5819,71.8066,51272.0
2022-08-03 13:30:00,83.07,83.13,82.98,83.01,47619.0,71.798,71.8499,71.7202,71.7461,47619.0
2022-08-03 14:00:00,83.0,83.0,82.72,82.75,68124.0,71.7375,71.7375,71.4955,71.5214,68124.0
2022-08-03 14:30:00,82.75,82.85,82.65,82.79,50502.0,71.5214,71.6079,71.435,71.556,50502.0
2022-08-03 15:00:00,82.79,82.92,82.78,82.89,65569.0,71.556,71.6684,71.5474,71.6424,65569.0
2022-08-03 15:30:00,82.9,83.43,82.85,83.2,480793.0,71.6511,72.1092,71.6079,71.9104,480793.0
2022-08-04 09:30:00,83.4,83.47,82.88,83.14,114661.0,72.0832,72.1437,71.6338,71.8585,114661.0
2022-08-04 10:00:00,83.11,83.34,83.03,83.3,85631.0,71.8326,72.0314,71.7634,71.9968,85631.0
2022-08-04 10:30:00,83.32,83.85,83.26,83.64,128967.0,72.0141,72.4722,71.9622,72.2907,128967.0
2022-08-04 11:00:00,83.64,83.73,83.48,83.68,141829.0,72.2907,72.3684,72.1524,72.3252,141829.0
2022-08-04 11:30:00,83.69,83.78,83.63,83.66,105822.0,72.3339,72.4117,72.282,72.3079,105822.0
2022-08-04 12:00:00,83.67,83.67,83.28,83.34,48507.0,72.3166,72.3166,71.9795,72.0314,48507.0
2022-08-04 12:30:00,83.32,83.32,83.13,83.14,84468.0,72.0141,72.0141,71.8499,71.8585,84468.0
2022-08-04 13:00:00,83.14,83.24,83.02,83.23,79491.0,71.8585,71.9449,71.7548,71.9363,79491.0
2022-08-04 13:30:00,83.22,83.28,83.15,83.2,67116.0,71.9277,71.9795,71.8672,71.9104,67116.0
2022-08-04 14:00:00,83.2,83.41,83.2,83.37,70587.0,71.9104,72.0919,71.9104,72.0573,70587.0
2022-08-04 14:30:00,83.38,83.5,83.27,83.37,57219.0,72.0659,72.1697,71.9709,72.0573,57219.0
2022-08-04 15:00:00,83.37,83.44,83.25,83.28,67544.0,72.0573,72.1178,71.9536,71.9795,67544.0
2022-08-04 15:30:00,83.27,83.3,82.78,82.9,329628.0,71.9709,71.9968,71.5474,71.6511,329628.0
2022-08-05 09:30:00,82.76,83.07,82.16,82.44,146852.0,71.5301,71.798,71.0115,71.2535,146852.0
2022-08-05 10:00:00,82.44,82.56,81.59,81.78,105493.0,71.2535,71.3572,70.5188,70.683,105493.0
2022-08-05 10:30:00,81.76,81.87,81.52,81.75,135999.0,70.6658,70.7608,70.4583,70.6571,135999.0
2022-08-05 11:00:00,81.75,82.3,81.69,82.14,157185.0,70.6571,71.1325,70.6053,70.9942,157185.0
2022-08-05 11:30:00,82.14,82.21,81.73,81.85,81399.0,70.9942,71.0547,70.6398,70.7436,81399.0
2022-08-05 12:00:00,81.85,81.96,81.78,81.86,103342.0,70.7436,70.8386,70.683,70.7522,103342.0
2022-08-05 12:30:00,81.85,81.94,81.83,81.89,58182.0,70.7436,70.8213,70.7263,70.7781,58182.0
2022-08-05 13:00:00,81.89,82.17,81.89,82.09,63943.0,70.7781,71.0201,70.7781,70.951,63943.0
2022-08-05 13:30:00,82.09,82.3,82.05,82.08,53329.0,70.951,71.1325,70.9164,70.9423,53329.0
2022-08-05 14:00:00,82.09,82.12,81.98,81.99,70683.0,70.951,70.9769,70.8559,70.8646,70683.0
2022-08-05 14:30:00,81.98,82.24,81.96,82.24,60763.0,70.8559,71.0806,70.8386,71.0806,60763.0
2022-08-05 15:00:00,82.24,82.42,82.23,82.34,96914.0,71.0806,71.2362,71.072,71.1671,96914.0
2022-08-05 15:30:00,82.34,82.61,82.33,82.57,420523.0,71.1671,71.4004,71.1584,71.3659,420523.0
2022-08-08 09:30:00,82.99,83.47,82.24,82.81,152959.0,71.7289,72.1437,71.0806,71.5733,152959.0
2022-08-08 10:00:00,82.79,82.94,81.33,81.86,340205.0,71.556,71.6856,70.2941,70.7522,340205.0
2022-08-08 10:30:00,81.83,81.97,81.63,81.75,262923.0,70.7263,70.8473,70.5534,70.6571,262923.0
2022-08-08 11:00:00,81.77,81.95,81.7,81.75,153082.0,70.6744,70.83,70.6139,70.6571,153082.0
2022-08-08 11:30:00,81.75,81.84,81.72,81.73,127599.0,70.6571,70.7349,70.6312,70.6398,127599.0
2022-08-08 12:00:00,81.73,81.78,81.26,81.3,84450.0,70.6398,70.683,70.2336,70.2682,84450.0
2022-08-08 12:30:00,81.29,81.45,81.26,81.36,129206.0,70.2595,70.3978,70.2336,70.32,129206.0
2022-08-08 13:00:00,81.36,81.55,81.28,81.3,115488.0,70.32,70.4843,70.2509,70.2682,115488.0
2022-08-08 13:30:00,81.3,81.51,81.29,81.46,73001.0,70.2682,70.4497,70.2595,70.4065,73001.0
2022-08-08 14:00:00,81.47,81.57,81.29,81.34,133811.0,70.4151,70.5015,70.2595,70.3028,133811.0
2022-08-08 14:30:00,81.36,81.42,81.28,81.36,70924.0,70.32,70.3719,70.2509,70.32,70924.0
2022-08-08 15:00:00,81.36,81.5,81.29,81.31,134195.0,70.32,70.441,70.2595,70.2768,134195.0
2022-08-08 15:30:00,81.3,81.5,81.29,81.37,448437.0,70.2682,70.441,70.2595,70.3287,448437.0
2022-08-09 09:30:00,81.75,82.55,81.69,82.55,98374.0,70.6571,71.3486,70.6053,71.3486,98374.0
2022-08-09 10:00:00,82.55,82.65,81.98,82.45,117940.0,71.3486,71.435,70.8559,71.2621,117940.0
2022-08-09 10:30:00,82.46,82.53,82.14,82.16,112823.0,71.2708,71.3313,70.9942,71.0115,112823.0
2022-08-09 11:00:00,82.18,82.45,82.15,82.4,51618.0,71.0288,71.2621,71.0028,71.2189,51618.0
2022-08-09 11:30:00,82.41,82.67,82.36,82.57,95048.0,71.2276,71.4523,71.1843,71.3659,95048.0
2022-08-09 12:00:00,82.57,82.79,82.56,82.69,102077.0,71.3659,71.556,71.3572,71.4696,102077.0
2022-08-09 12:30:00,82.7,82.86,82.61,82.82,144085.0,71.4782,71.6165,71.4004,71.5819,144085.0
2022-08-09 13:00:00,82.84,82.84,82.56,82.57,62649.0,71.5992,71.5992,71.3572,71.3659,62649.0
2022-08-09 13:30:00,82.58,82.84,82.51,82.8,77434.0,71.3745,71.5992,71.314,71.5646,77434.0
2022-08-09 14:00:00,82.8,82.85,82.4,82.41,57373.0,71.5646,71.6079,71.2189,71.2276,57373.0
2022-08-09 14:30:00,82.42,82.51,82.37,82.49,47019.0,71.2362,71.314,71.193,71.2967,47019.0
2022-08-09 15:00:00,82.49,82.56,82.44,82.54,60349.0,71.2967,71.3572,71.2535,71.3399,60349.0
2022-08-09 15:30:00,82.54,82.6,82.23,82.38,390220.0,71.3399,71.3918,71.072,71.2016,390220.0
2022-08-10 09:30:00,82.75,82.78,82.2,82.31,145202.0,71.5214,71.5474,71.0461,71.1411,145202.0
2022-08-10 10:00:00,82.33,82.47,82.16,82.31,108735.0,71.1584,71.2794,71.0115,71.1411,108735.0
2022-08-10 10:30:00,82.33,82.35,82.02,82.03,71891.0,71.1584,71.1757,70.8905,70.8991,71891.0
2022-08-10 11:00:00,82.04,82.15,81.88,81.88,89285.0,70.9078,71.0028,70.7695,70.7695,89285.0
2022-08-10 11:30:00,81.88,81.92,81.6,81.61,77500.0,70.7695,70.8041,70.5275,70.5361,77500.0
2022-08-10 12:00:00,81.59,81.59,81.27,81.44,118572.0,70.5188,70.5188,70.2423,70.3892,118572.0
2022-08-10 12:30:00,81.45,81.56,81.39,81.51,56834.0,70.3978,70.4929,70.346,70.4497,56834.0
2022-08-10 13:00:00,81.52,81.68,81.52,81.55,52292.0,70.4583,70.5966,70.4583,70.4843,52292.0
2022-08-10 13:30:00,81.55,81.61,81.5,81.55,71784.0,70.4843,70.5361,70.441,70.4843,71784.0
2022-08-10 14:00:00,81.56,81.65,81.49,81.54,86020.0,70.4929,70.5707,70.4324,70.4756,86020.0
2022-08-10 14:30:00,81.55,81.62,81.53,81.55,72083.0,70.4843,70.5448,70.467,70.4843,72083.0
2022-08-10 15:00:00,81.55,81.76,81.55,81.73,157718.0,70.4843,70.6658,70.4843,70.6398,157718.0
2022-08-10 15:30:00,81.73,82.19,81.7,82.13,622166.0,70.6398,71.0374,70.6139,70.9856,622166.0
2022-08-11 09:30:00,82.0,82.17,81.44,82.17,182109.0,70.8732,71.0201,70.3892,71.0201,182109.0
2022-08-11 10:00:00,82.17,82.33,82.08,82.24,96364.0,71.0201,71.1584,70.9423,71.0806,96364.0
2022-08-11 10:30:00,82.23,82.54,82.22,82.41,54389.0,71.072,71.3399,71.0633,71.2276,54389.0
2022-08-11 11:00:00,82.4,82.59,82.31,82.43,104877.0,71.2189,71.3831,71.1411,71.2448,104877.0
2022-08-11 11:30:00,82.43,82.52,82.22,82.42,84002.0,71.2448,71.3226,71.0633,71.2362,84002.0
2022-08-11 12:00:00,82.43,82.48,82.3,82.35,69284.0,71.2448,71.2881,71.1325,71.1757,69284.0
2022-08-11 12:30:00,82.33,82.39,82.22,82.24,107910.0,71.1584,71.2103,71.0633,71.0806,107910.0
2022-08-11 13:00:00,82.23,82.31,82.16,82.23,67429.0,71.072,71.1411,71.0115,71.072,67429.0
2022-08-11 13:30:00,82.23,82.24,81.96,82.12,54619.0,71.072,71.0806,70.8386,70.9769,54619.0
2022-08-11 14:00:00,82.12,82.12,81.88,81.93,121488.0,70.9769,70.9769,70.7695,70.8127,121488.0
2022-08-11 14:30:00,81.94,81.96,81.79,81.8,87824.0,70.8213,70.8386,70.6917,70.7003,87824.0
2022-08-11 15:00:00,81.8,81.85,81.69,81.75,147131.0,70.7003,70.7436,70.6053,70.6571,147131.0
2022-08-11 15:30:00,81.76,81.83,81.54,81.75,478798.0,70.6658,70.7263,70.4756,70.6571,478798.0
2022-08-12 09:30:00,82.18,82.63,82.14,82.54,91065.0,71.0288,71.4177,70.9942,71.3399,91065.0
2022-08-12 10:00:00,82.52,82.57,82.28,82.42,95350.0,71.3226,71.3659,71.1152,71.2362,95350.0
2022-08-12 10:30:00,82.44,82.59,82.43,82.5,45021.0,71.2535,71.3831,71.2448,71.3054,45021.0
2022-08-12 11:00:00,82.51,82.6,82.39,82.56,43685.0,71.314,71.3918,71.2103,71.3572,43685.0
2022-08-12 11:30:00,82.56,82.63,82.53,82.58,39796.0,71.3572,71.4177,71.3313,71.3745,39796.0
2022-08-12 12:00:00,82.57,82.59,82.44,82.45,74071.0,71.3659,71.3831,71.2535,71.2621,74071.0
2022-08-12 12:30:00,82.44,82.57,82.4,82.51,55215.0,71.2535,71.3659,71.2189,71.314,55215.0
2022-08-12 13:00:00,82.5,82.63,82.49,82.61,45419.0,71.3054,71.4177,71.2967,71.4004,45419.0
2022-08-12 13:30:00,82.62,82.64,82.56,82.56,61787.0,71.4091,71.4264,71.3572,71.3572,61787.0
2022-08-12 14:00:00,82.56,82.68,82.54,82.63,57658.0,71.3572,71.4609,71.3399,71.4177,57658.0
2022-08-12 14:30:00,82.62,82.74,82.54,82.6,48941.0,71.4091,71.5128,71.3399,71.3918,48941.0
2022-08-12 15:00:00,82.6,82.79,82.6,82.72,63252.0,71.3918,71.556,71.3918,71.4955,63252.0
2022-08-12 15:30:00,82.71,82.86,82.63,82.82,309332.0,71.4869,71.6165,71.4177,71.5819,309332.0
2022-08-15 09:30:00,83.0,83.39,82.67,83.23,134588.0,71.7375,72.0746,71.4523,71.9363,134588.0
2022-08-15 10:00:00,83.23,83.65,83.21,83.51,163449.0,71.9363,72.2993,71.919,72.1783,163449.0
2022-08-15 10:30:00,83.5,83.56,83.37,83.41,106503.0,72.1697,72.2215,72.0573,72.0919,106503.0
2022-08-15 11:00:00,83.42,83.6,83.39,83.58,100779.0,72.1005,72.2561,72.0746,72.2388,100779.0
2022-08-15 11:30:00,83.58,83.94,83.51,83.91,134762.0,72.2388,72.55,72.1783,72.524,134762.0
2022-08-15 12:00:00,83.91,84.23,83.9,84.2,154637.0,72.524,72.8006,72.5154,72.7747,154637.0
2022-08-15 12:30:00,84.2,84.54,84.2,84.54,220977.0,72.7747,73.0685,72.7747,73.0685,220977.0
2022-08-15 13:00:00,84.54,84.74,84.42,84.69,286556.0,73.0685,73.2414,72.9648,73.1982,286556.0
2022-08-15 13:30:00,84.7,84.83,84.66,84.8,286350.0,73.2068,73.3192,73.1723,73.2933,286350.0
2022-08-15 14:00:00,84.81,84.83,84.4,84.44,211001.0,73.3019,73.3192,72.9475,72.9821,211001.0
2022-08-15 14:30:00,84.45,84.58,84.34,84.55,212505.0,72.9908,73.1031,72.8957,73.0772,212505.0
2022-08-15 15:00:00,84.56,84.74,84.44,84.48,341543.0,73.0858,73.2414,72.9821,73.0167,341543.0
2022-08-15 15:30:00,84.48,84.81,84.47,84.65,668950.0,73.0167,73.3019,73.008,73.1636,668950.0
2022-08-16 09:30:00,84.72,85.79,84.47,85.61,574118.0,73.2241,74.1489,73.008,73.9933,574118.0
2022-08-16 10:00:00,85.62,85.78,85.28,85.4,156437.0,74.002,74.1403,73.7081,73.8118,156437.0
2022-08-16 10:30:00,85.4,85.63,85.36,85.55,123160.0,73.8118,74.0106,73.7773,73.9415,123160.0
2022-08-16 11:00:00,85.56,85.71,85.49,85.66,164735.0,73.9501,74.0798,73.8896,74.0366,164735.0
2022-08-16 11:30:00,85.66,85.7,85.35,85.35,105869.0,74.0366,74.0711,73.7686,73.7686,105869.0
2022-08-16 12:00:00,85.35,85.5,85.22,85.45,82048.0,73.7686,73.8983,73.6563,73.8551,82048.0
2022-08-16 12:30:00,85.44,85.5,85.25,85.26,70530.0,73.8464,73.8983,73.6822,73.6908,70530.0
2022-08-16 13:00:00,85.25,85.39,85.19,85.3,66407.0,73.6822,73.8032,73.6303,73.7254,66407.0
2022-08-16 13:30:00,85.29,85.45,85.27,85.45,59219.0,73.7168,73.8551,73.6995,73.8551,59219.0
2022-08-16 14:00:00,85.46,85.69,85.42,85.53,125837.0,73.8637,74.0625,73.8291,73.9242,125837.0
2022-08-16 14:30:00,85.53,85.59,85.21,85.29,172929.0,73.9242,73.9761,73.6476,73.7168,172929.0
2022-08-16 15:00:00,85.29,85.3,85.13,85.17,145562.0,73.7168,73.7254,73.5785,73.6131,145562.0
2022-08-16 15:30:00,85.16,85.52,85.12,85.44,536834.0,73.6044,73.9156,73.5698,73.8464,536834.0
2022-08-17 09:30:00,85.3,86.11,85.0,85.71,197161.0,73.7254,74.4255,73.4661,74.0798,197161.0
2022-08-17 10:00:00,85.71,85.93,85.66,85.82,109627.0,74.0798,74.2699,74.0366,74.1749,109627.0
2022-08-17 10:30:00,85.81,86.04,85.71,85.71,107473.0,74.1662,74.365,74.0798,74.0798,107473.0
2022-08-17 11:00:00,85.71,85.79,85.43,85.75,83177.0,74.0798,74.1489,73.8378,74.1143,83177.0
2022-08-17 11:30:00,85.78,85.79,85.43,85.43,50172.0,74.1403,74.1489,73.8378,73.8378,50172.0
2022-08-17 12:00:00,85.41,85.68,85.38,85.64,82140.0,73.8205,74.0538,73.7946,74.0193,82140.0
2022-08-17 12:30:00,85.63,85.73,85.54,85.57,78946.0,74.0106,74.0971,73.9328,73.9588,78946.0
2022-08-17 13:00:00,85.54,85.68,85.53,85.59,52297.0,73.9328,74.0538,73.9242,73.9761,52297.0
2022-08-17 13:30:00,85.58,85.59,85.48,85.58,43236.0,73.9674,73.9761,73.881,73.9674,43236.0
2022-08-17 14:00:00,85.58,85.72,85.47,85.49,51993.0,73.9674,74.0884,73.8723,73.8896,51993.0
2022-08-17 14:30:00,85.5,85.66,85.45,85.54,72642.0,73.8983,74.0366,73.8551,73.9328,72642.0
2022-08-17 15:00:00,85.53,85.61,85.4,85.48,73421.0,73.9242,73.9933,73.8118,73.881,73421.0
2022-08-17 15:30:00,85.49,85.67,85.47,85.61,231487.0,73.8896,74.0452,73.8723,73.9933,231487.0
2022-08-18 09:30:00,85.77,86.07,85.59,85.92,94308.0,74.1316,74.3909,73.9761,74.2613,94308.0
2022-08-18 10:00:00,85.94,85.99,85.81,85.9,48544.0,74.2786,74.3218,74.1662,74.244,48544.0
2022-08-18 10:30:00,85.92,85.92,85.73,85.81,91505.0,74.2613,74.2613,74.0971,74.1662,91505.0
2022-08-18 11:00:00,85.82,85.97,85.78,85.9,37281.0,74.1749,74.3045,74.1403,74.244,37281.0
2022-08-18 11:30:00,85.92,85.96,85.76,85.8,36658.0,74.2613,74.2959,74.123,74.1576,36658.0
2022-08-18 12:00:00,85.79,85.84,85.65,85.65,73160.0,74.1489,74.1921,74.0279,74.0279,73160.0
2022-08-18 12:30:00,85.64,85.65,85.42,85.43,33522.0,74.0193,74.0279,73.8291,73.8378,33522.0
2022-08-18 13:00:00,85.44,85.52,85.35,85.35,77477.0,73.8464,73.9156,73.7686,73.7686,77477.0
2022-08-18 13:30:00,85.35,85.36,85.22,85.36,43384.0,73.7686,73.7773,73.6563,73.7773,43384.0
2022-08-18 14:00:00,85.38,85.55,85.31,85.52,39808.0,73.7946,73.9415,73.7341,73.9156,39808.0
2022-08-18 14:30:00,85.52,85.67,85.47,85.63,46441.0,73.9156,74.0452,73.8723,74.0106,46441.0
2022-08-18 15:00:00,85.63,85.65,85.55,85.57,70826.0,74.0106,74.0279,73.9415,73.9588,70826.0
2022-08-18 15:30:00,85.57,85.71,85.52,85.68,254330.0,73.9588,74.0798,73.9156,74.0538,254330.0
2022-08-19 09:30:00,85.88,86.28,85.28,85.51,224079.0,74.2267,74.5724,73.7081,73.9069,224079.0
2022-08-19 10:00:00,85.52,85.79,85.51,85.76,49373.0,73.9156,74.1489,73.9069,74.123,49373.0
2022-08-19 10:30:00,85.76,85.79,85.55,85.63,45167.0,74.123,74.1489,73.9415,74.0106,45167.0
2022-08-19 11:00:00,85.64,85.74,85.38,85.71,45776.0,74.0193,74.1057,73.7946,74.0798,45776.0
2022-08-19 11:30:00,85.73,85.9,85.65,85.88,38783.0,74.0971,74.244,74.0279,74.2267,38783.0
2022-08-19 12:00:00,85.9,85.99,85.78,85.92,45953.0,74.244,74.3218,74.1403,74.2613,45953.0
2022-08-19 12:30:00,85.93,86.07,85.83,85.84,53975.0,74.2699,74.3909,74.1835,74.1921,53975.0
2022-08-19 13:00:00,85.83,85.91,85.73,85.89,46011.0,74.1835,74.2526,74.0971,74.2354,46011.0
2022-08-19 13:30:00,85.88,85.94,85.8,85.9,44014.0,74.2267,74.2786,74.1576,74.244,44014.0
2022-08-19 14:00:00,85.9,85.93,85.62,85.72,49908.0,74.244,74.2699,74.002,74.0884,49908.0
2022-08-19 14:30:00,85.71,85.71,85.46,85.51,43232.0,74.0798,74.0798,73.8637,73.9069,43232.0
2022-08-19 15:00:00,85.5,85.53,85.32,85.45,51781.0,73.8983,73.9242,73.7427,73.8551,51781.0
2022-08-19 15:30:00,85.45,85.67,85.42,85.61,259395.0,73.8551,74.0452,73.8291,73.9933,259395.0
2022-08-22 09:30:00,85.35,85.54,85.16,85.45,109514.0,73.7686,73.9328,73.6044,73.8551,109514.0
2022-08-22 10:00:00,85.44,85.63,85.44,85.5,48779.0,73.8464,74.0106,73.8464,73.8983,48779.0
2022-08-22 10:30:00,85.53,85.6,85.24,85.31,81936.0,73.9242,73.9847,73.6736,73.7341,81936.0
2022-08-22 11:00:00,85.31,85.32,85.09,85.13,58484.0,73.7341,73.7427,73.5439,73.5785,58484.0
2022-08-22 11:30:00,85.14,85.18,84.86,85.01,47932.0,73.5871,73.6217,73.3451,73.4748,47932.0
2022-08-22 12:00:00,85.0,85.1,84.95,85.02,32131.0,73.4661,73.5525,73.4229,73.4834,32131.0
2022-08-22 12:30:00,85.02,85.02,84.83,84.85,43241.0,73.4834,73.4834,73.3192,73.3365,43241.0
2022-08-22 13:00:00,84.85,84.89,84.73,84.78,65872.0,73.3365,73.371,73.2328,73.276,65872.0
2022-08-22 13:30:00,84.78,84.78,84.4,84.41,96594.0,73.276,73.276,72.9475,72.9562,96594.0
2022-08-22 14:00:00,84.42,84.48,84.22,84.39,141012.0,72.9648,73.0167,72.792,72.9389,141012.0
2022-08-22 14:30:00,84.4,84.57,84.39,84.5,51807.0,72.9475,73.0945,72.9389,73.034,51807.0
2022-08-22 15:00:00,84.5,84.58,84.38,84.4,87172.0,73.034,73.1031,72.9302,72.9475,87172.0
2022-08-22 15:30:00,84.42,84.6,84.32,84.57,250348.0,72.9648,73.1204,72.8784,73.0945,250348.0
2022-08-23 09:30:00,84.66,84.72,83.78,83.88,117181.0,73.1723,73.2241,72.4117,72.4981,117181.0
2022-08-23 10:00:00,83.88,84.05,83.78,83.98,85346.0,72.4981,72.645,72.4117,72.5845,85346.0
2022-08-23 10:30:00,83.97,84.11,83.63,83.69,56204.0,72.5759,72.6969,72.282,72.3339,56204.0
2022-08-23 11:00:00,83.68,83.71,83.42,83.67,50445.0,72.3252,72.3512,72.1005,72.3166,50445.0
2022-08-23 11:30:00,83.66,83.89,83.64,83.73,55533.0,72.3079,72.5067,72.2907,72.3684,55533.0
2022-08-23 12:00:00,83.72,83.72,83.48,83.5,37606.0,72.3598,72.3598,72.1524,72.1697,37606.0
2022-08-23 12:30:00,83.49,83.84,83.48,83.8,44937.0,72.161,72.4635,72.1524,72.429,44937.0
2022-08-23 13:00:00,83.8,83.92,83.72,83.89,63986.0,72.429,72.5327,72.3598,72.5067,63986.0
2022-08-23 13:30:00,83.9,83.99,83.75,83.77,43566.0,72.5154,72.5932,72.3857,72.403,43566.0
2022-08-23 14:00:00,83.75,83.8,83.6,83.8,40831.0,72.3857,72.429,72.2561,72.429,40831.0
2022-08-23 14:30:00,83.8,83.9,83.76,83.86,77143.0,72.429,72.5154,72.3944,72.4808,77143.0
2022-08-23 15:00:00,83.85,84.1,83.85,84.09,78236.0,72.4722,72.6882,72.4722,72.6796,78236.0
2022-08-23 15:30:00,84.1,84.18,83.93,83.94,364333.0,72.6882,72.7574,72.5413,72.55,364333.0
2022-08-24 09:30:00,84.03,84.38,83.68,84.08,140589.0,72.6277,72.9302,72.3252,72.671,140589.0
2022-08-24 10:00:00,84.09,84.36,83.89,84.31,85841.0,72.6796,72.913,72.5067,72.8697,85841.0
2022-08-24 10:30:00,84.3,84.32,84.15,84.16,77119.0,72.8611,72.8784,72.7315,72.7401,77119.0
2022-08-24 11:00:00,84.18,84.39,83.91,84.37,70507.0,72.7574,72.9389,72.524,72.9216,70507.0
2022-08-24 11:30:00,84.41,84.53,84.37,84.37,66950.0,72.9562,73.0599,72.9216,72.9216,66950.0
2022-08-24 12:00:00,84.37,84.37,84.15,84.17,51429.0,72.9216,72.9216,72.7315,72.7487,51429.0
2022-08-24 12:30:00,84.17,84.18,83.86,83.9,59401.0,72.7487,72.7574,72.4808,72.5154,59401.0
2022-08-24 13:00:00,83.92,83.98,83.84,83.94,38265.0,72.5327,72.5845,72.4635,72.55,38265.0
2022-08-24 13:30:00,83.93,84.03,83.88,83.98,38264.0,72.5413,72.6277,72.4981,72.5845,38264.0
2022-08-24 14:00:00,83.99,84.1,83.97,84.06,55785.0,72.5932,72.6882,72.5759,72.6537,55785.0
2022-08-24 14:30:00,84.06,84.12,84.03,84.12,47094.0,72.6537,72.7055,72.6277,72.7055,47094.0
2022-08-24 15:00:00,84.13,84.36,84.12,84.2,56235.0,72.7142,72.913,72.7055,72.7747,56235.0
2022-08-24 15:30:00,84.2,84.46,84.18,84.32,363978.0,72.7747,72.9994,72.7574,72.8784,363978.0
2022-08-25 09:30:00,84.41,84.45,83.73,83.84,97521.0,72.9562,72.9908,72.3684,72.4635,97521.0
2022-08-25 10:00:00,83.84,84.21,83.73,84.15,95735.0,72.4635,72.7833,72.3684,72.7315,95735.0
2022-08-25 10:30:00,84.15,84.25,84.06,84.09,62838.0,72.7315,72.8179,72.6537,72.6796,62838.0
2022-08-25 11:00:00,84.1,84.12,83.86,83.87,54749.0,72.6882,72.7055,72.4808,72.4895,54749.0
2022-08-25 11:30:00,83.87,84.03,83.87,83.99,47368.0,72.4895,72.6277,72.4895,72.5932,47368.0
2022-08-25 12:00:00,83.99,84.01,83.79,83.9,48515.0,72.5932,72.6105,72.4203,72.5154,48515.0
2022-08-25 12:30:00,83.89,84.0,83.69,83.75,348294.0,72.5067,72.6018,72.3339,72.3857,348294.0
2022-08-25 13:00:00,83.75,83.93,83.72,83.92,74430.0,72.3857,72.5413,72.3598,72.5327,74430.0
2022-08-25 13:30:00,83.91,83.95,83.8,83.83,88411.0,72.524,72.5586,72.429,72.4549,88411.0
2022-08-25 14:00:00,83.83,83.84,83.72,83.83,137901.0,72.4549,72.4635,72.3598,72.4549,137901.0
2022-08-25 14:30:00,83.83,83.86,83.72,83.75,90734.0,72.4549,72.4808,72.3598,72.3857,90734.0
2022-08-25 15:00:00,83.76,84.04,83.76,84.03,124799.0,72.3944,72.6364,72.3944,72.6277,124799.0
2022-08-25 15:30:00,84.04,84.32,83.93,84.3,444006.0,72.6364,72.8784,72.5413,72.8611,444006.0
2022-08-26 09:30:00,84.38,84.55,84.15,84.4,232173.0,72.9302,73.0772,72.7315,72.9475,232173.0
2022-08-26 10:00:00,84.44,84.44,83.9,83.97,96520.0,72.9821,72.9821,72.5154,72.5759,96520.0
2022-08-26 10:30:00,83.94,84.15,83.75,83.97,97688.0,72.55,72.7315,72.3857,72.5759,97688.0
2022-08-26 11:00:00,83.95,84.07,83.76,83.95,71759.0,72.5586,72.6623,72.3944,72.5586,71759.0
2022-08-26 11:30:00,83.95,84.1,83.86,83.96,53516.0,72.5586,72.6882,72.4808,72.5672,53516.0
2022-08-26 12:00:00,83.95,83.96,83.75,83.94,42735.0,72.5586,72.5672,72.3857,72.55,42735.0
2022-08-26 12:30:00,83.93,84.01,83.87,83.98,38503.0,72.5413,72.6105,72.4895,72.5845,38503.0
2022-08-26 13:00:00,83.98,84.09,83.89,84.08,196662.0,72.5845,72.6796,72.5067,72.671,196662.0
2022-08-26 13:30:00,84.08,84.08,83.76,83.78,200563.0,72.671,72.671,72.3944,72.4117,200563.0
2022-08-26 14:00:00,83.78,83.82,83.57,83.68,66503.0,72.4117,72.4462,72.2302,72.3252,66503.0
2022-08-26 14:30:00,83.66,83.7,83.34,83.34,70939.0,72.3079,72.3425,72.0314,72.0314,70939.0
2022-08-26 15:00:00,83.33,83.39,83.22,83.27,116555.0,72.0227,72.0746,71.9277,71.9709,116555.0
2022-08-26 15:30:00,83.27,83.45,83.07,83.09,427608.0,71.9709,72.1264,71.798,71.8153,427608.0
2022-08-29 09:30:00,82.74,82.96,82.24,82.82,140091.0,71.5128,71.7029,71.0806,71.5819,140091.0
2022-08-29 10:00:00,82.82,83.22,82.78,83.17,73547.0,71.5819,71.9277,71.5474,71.8844,73547.0
2022-08-29 10:30:00,83.17,83.33,82.99,83.16,139723.0,71.8844,72.0227,71.7289,71.8758,139723.0
2022-08-29 11:00:00,83.16,83.6,83.16,83.52,77178.0,71.8758,72.2561,71.8758,72.1869,77178.0
2022-08-29 11:30:00,83.53,83.67,83.49,83.67,48333.0,72.1956,72.3166,72.161,72.3166,48333.0
2022-08-29 12:00:00,83.68,83.88,83.68,83.76,66097.0,72.3252,72.4981,72.3252,72.3944,66097.0
2022-08-29 12:30:00,83.76,84.0,83.72,83.86,40000.0,72.3944,72.6018,72.3598,72.4808,40000.0
2022-08-29 13:00:00,83.84,83.94,83.74,83.8,35092.0,72.4635,72.55,72.3771,72.429,35092.0
2022-08-29 13:30:00,83.8,83.87,83.68,83.82,86821.0,72.429,72.4895,72.3252,72.4462,86821.0
2022-08-29 14:00:00,83.82,83.85,83.68,83.83,35821.0,72.4462,72.4722,72.3252,72.4549,35821.0
2022-08-29 14:30:00,83.84,84.07,83.84,84.01,61437.0,72.4635,72.6623,72.4635,72.6105,61437.0
2022-08-29 15:00:00,84.03,84.16,83.78,83.8,80579.0,72.6277,72.7401,72.4117,72.429,80579.0
2022-08-29 15:30:00,83.8,83.96,83.59,83.61,290200.0,72.429,72.5672,72.2474,72.2647,290200.0
2022-08-30 09:30:00,83.37,83.56,83.04,83.43,80091.0,72.0573,72.2215,71.7721,72.1092,80091.0
2022-08-30 10:00:00,83.42,83.48,83.05,83.23,43484.0,72.1005,72.1524,71.7807,71.9363,43484.0
2022-08-30 10:30:00,83.2,83.23,82.55,82.74,69236.0,71.9104,71.9363,71.3486,71.5128,69236.0
2022-08-30 11:00:00,82.74,83.14,82.72,83.02,44871.0,71.5128,71.8585,71.4955,71.7548,44871.0
2022-08-30 11:30:00,83.02,83.1,82.83,82.88,40001.0,71.7548,71.8239,71.5906,71.6338,40001.0
2022-08-30 12:00:00,82.88,83.03,82.83,82.92,31129.0,71.6338,71.7634,71.5906,71.6684,31129.0
2022-08-30 12:30:00,82.92,82.93,82.79,82.83,29071.0,71.6684,71.677,71.556,71.5906,29071.0
2022-08-30 13:00:00,82.83,82.87,82.63,82.74,34426.0,71.5906,71.6251,71.4177,71.5128,34426.0
2022-08-30 13:30:00,82.74,82.79,82.47,82.69,61861.0,71.5128,71.556,71.2794,71.4696,61861.0
2022-08-30 14:00:00,82.72,82.83,82.49,82.5,55857.0,71.4955,71.5906,71.2967,71.3054,55857.0
2022-08-30 14:30:00,82.5,82.58,82.45,82.5,83737.0,71.3054,71.3745,71.2621,71.3054,83737.0
2022-08-30 15:00:00,82.5,82.72,82.44,82.53,47839.0,71.3054,71.4955,71.2535,71.3313,47839.0
2022-08-30 15:30:00,82.52,82.52,82.09,82.36,462413.0,71.3226,71.3226,70.951,71.1843,462413.0
2022-08-31 09:30:00,82.36,82.77,82.23,82.58,100594.0,71.1843,71.5387,71.072,71.3745,100594.0
2022-08-31 10:00:00,82.58,82.64,82.34,82.54,82047.0,71.3745,71.4264,71.1671,71.3399,82047.0
2022-08-31 10:30:00,82.55,82.99,82.54,82.97,75630.0,71.3486,71.7289,71.3399,71.7116,75630.0
2022-08-31 11:00:00,82.96,83.01,82.63,82.8,72839.0,71.7029,71.7461,71.4177,71.5646,72839.0
2022-08-31 11:30:00,82.79,83.0,82.76,82.95,74150.0,71.556,71.7375,71.5301,71.6943,74150.0
2022-08-31 12:00:00,82.95,83.02,82.57,82.64,56919.0,71.6943,71.7548,71.3659,71.4264,56919.0
2022-08-31 12:30:00,82.64,82.71,82.57,82.7,60793.0,71.4264,71.4869,71.3659,71.4782,60793.0
2022-08-31 13:00:00,82.69,82.83,82.6,82.68,64185.0,71.4696,71.5906,71.3918,71.4609,64185.0
2022-08-31 13:30:00,82.69,82.74,82.52,82.65,59162.0,71.4696,71.5128,71.3226,71.435,59162.0
2022-08-31 14:00:00,82.66,82.67,82.47,82.52,128793.0,71.4436,71.4523,71.2794,71.3226,128793.0
2022-08-31 14:30:00,82.51,82.53,82.14,82.27,151413.0,71.314,71.3313,70.9942,71.1066,151413.0
2022-08-31 15:00:00,82.27,82.56,82.18,82.19,108522.0,71.1066,71.3572,71.0288,71.0374,108522.0
2022-08-31 15:30:00,82.19,82.33,81.77,81.8,575163.0,71.0374,71.1584,70.6744,70.7003,575163.0
2022-09-01 09:30:00,81.11,81.57,80.99,81.54,102611.0,70.6721,71.0729,70.5676,71.0468,102611.0
2022-09-01 10:00:00,81.49,81.63,81.01,81.4,158468.0,71.0032,71.1252,70.585,70.9248,158468.0
2022-09-01 10:30:00,81.4,81.54,81.2,81.43,50510.0,70.9248,71.0468,70.7506,70.951,50510.0
2022-09-01 11:00:00,81.45,82.3,81.45,82.27,90062.0,70.9684,71.709,70.9684,71.6829,90062.0
2022-09-01 11:30:00,82.28,82.48,82.22,82.28,73960.0,71.6916,71.8658,71.6393,71.6916,73960.0
2022-09-01 12:00:00,82.26,82.43,82.16,82.16,65600.0,71.6741,71.8223,71.587,71.587,65600.0
2022-09-01 12:30:00,82.14,82.18,81.87,81.87,47079.0,71.5696,71.6044,71.3343,71.3343,47079.0
2022-09-01 13:00:00,81.85,82.29,81.83,82.27,67395.0,71.3169,71.7003,71.2995,71.6829,67395.0
2022-09-01 13:30:00,82.27,82.32,82.15,82.32,38068.0,71.6829,71.7264,71.5783,71.7264,38068.0
2022-09-01 14:00:00,82.34,82.52,82.27,82.42,51544.0,71.7438,71.9007,71.6829,71.8136,51544.0
2022-09-01 14:30:00,82.45,82.5,82.13,82.33,77034.0,71.8397,71.8833,71.5609,71.7351,77034.0
2022-09-01 15:00:00,82.34,82.46,82.14,82.17,73883.0,71.7438,71.8484,71.5696,71.5957,73883.0
2022-09-01 15:30:00,82.16,82.39,82.08,82.36,273014.0,71.587,71.7874,71.5173,71.7613,273014.0
2022-09-02 09:30:00,82.44,83.14,82.44,83.03,99177.0,71.831,72.4409,71.831,72.3451,99177.0
2022-09-02 10:00:00,83.04,83.14,82.75,83.06,119965.0,72.3538,72.4409,72.1011,72.3712,119965.0
2022-09-02 10:30:00,83.1,83.22,82.99,83.05,137553.0,72.406,72.5106,72.3102,72.3625,137553.0
2022-09-02 11:00:00,83.05,83.19,82.77,82.99,56783.0,72.3625,72.4845,72.1185,72.3102,56783.0
2022-09-02 11:30:00,83.0,83.07,82.78,83.01,49243.0,72.3189,72.3799,72.1272,72.3276,49243.0
2022-09-02 12:00:00,83.03,83.05,82.51,82.66,35497.0,72.3451,72.3625,71.892,72.0227,35497.0
2022-09-02 12:30:00,82.66,82.67,82.37,82.52,77883.0,72.0227,72.0314,71.77,71.9007,77883.0
2022-09-02 13:00:00,82.49,82.49,81.85,81.89,53205.0,71.8745,71.8745,71.3169,71.3518,53205.0
2022-09-02 13:30:00,81.87,82.14,81.74,81.84,58452.0,71.3343,71.5696,71.2211,71.3082,58452.0
2022-09-02 14:00:00,81.84,81.98,81.74,81.95,59001.0,71.3082,71.4302,71.2211,71.404,59001.0
2022-09-02 14:30:00,81.89,82.02,81.76,81.92,143782.0,71.3518,71.465,71.2385,71.3779,143782.0
2022-09-02 15:00:00,81.91,82.18,81.9,82.0,141135.0,71.3692,71.6044,71.3605,71.4476,141135.0
2022-09-02 15:30:00,82.0,82.01,81.61,81.83,603028.0,71.4476,71.4563,71.1078,71.2995,603028.0
2022-09-06 09:30:00,82.23,82.66,81.87,82.42,167271.0,71.648,72.0227,71.3343,71.8136,167271.0
2022-09-06 10:00:00,82.4,82.45,81.98,82.24,177600.0,71.7961,71.8397,71.4302,71.6567,177600.0
2022-09-06 10:30:00,82.23,82.49,82.03,82.4,158398.0,71.648,71.8745,71.4737,71.7961,158398.0
2022-09-06 11:00:00,82.39,82.47,81.81,81.83,87956.0,71.7874,71.8571,71.2821,71.2995,87956.0
2022-09-06 11:30:00,81.83,82.01,81.75,81.76,95476.0,71.2995,71.4563,71.2298,71.2385,95476.0
2022-09-06 12:00:00,81.77,81.85,81.45,81.57,88689.0,71.2472,71.3169,70.9684,71.0729,88689.0
2022-09-06 12:30:00,81.58,81.67,81.5,81.54,73833.0,71.0816,71.1601,71.0119,71.0468,73833.0
2022-09-06 13:00:00,81.52,81.54,81.41,81.48,167340.0,71.0294,71.0468,70.9335,70.9945,167340.0
2022-09-06 13:30:00,81.48,81.71,81.38,81.71,165768.0,70.9945,71.1949,70.9074,71.1949,165768.0
2022-09-06 14:00:00,81.67,81.78,81.56,81.58,91483.0,71.1601,71.2559,71.0642,71.0816,91483.0
2022-09-06 14:30:00,81.58,81.59,81.45,81.5,136422.0,71.0816,71.0904,70.9684,71.0119,136422.0
2022-09-06 15:00:00,81.51,81.76,81.48,81.5,104890.0,71.0207,71.2385,70.9945,71.0119,104890.0
2022-09-06 15:30:00,81.51,81.62,81.29,81.51,600475.0,71.0207,71.1165,70.829,71.0207,600475.0
2022-09-07 09:30:00,82.0,82.94,81.9,82.72,292486.0,71.4476,72.2666,71.3605,72.0749,292486.0
2022-09-07 10:00:00,82.73,83.2,82.66,83.08,266215.0,72.0837,72.4932,72.0227,72.3886,266215.0
2022-09-07 10:30:00,83.08,83.3,83.05,83.08,156934.0,72.3886,72.5803,72.3625,72.3886,156934.0
2022-09-07 11:00:00,83.09,83.34,83.06,83.3,77252.0,72.3973,72.6152,72.3712,72.5803,77252.0
2022-09-07 11:30:00,83.3,83.45,83.01,83.01,66243.0,72.5803,72.711,72.3276,72.3276,66243.0
2022-09-07 12:00:00,83.0,83.1,82.64,82.81,103426.0,72.3189,72.406,72.0052,72.1534,103426.0
2022-09-07 12:30:00,82.8,83.22,82.78,83.22,75212.0,72.1447,72.5106,72.1272,72.5106,75212.0
2022-09-07 13:00:00,83.22,83.28,83.06,83.22,61061.0,72.5106,72.5629,72.3712,72.5106,61061.0
2022-09-07 13:30:00,83.22,83.51,83.2,83.48,127203.0,72.5106,72.7633,72.4932,72.7371,127203.0
2022-09-07 14:00:00,83.48,83.56,83.11,83.28,127342.0,72.7371,72.8068,72.4148,72.5629,127342.0
2022-09-07 14:30:00,83.28,83.46,83.25,83.34,87177.0,72.5629,72.7197,72.5367,72.6152,87177.0
2022-09-07 15:00:00,83.34,83.34,83.07,83.26,183887.0,72.6152,72.6152,72.3799,72.5455,183887.0
2022-09-07 15:30:00,83.27,83.56,83.2,83.4,515689.0,72.5542,72.8068,72.4932,72.6674,515689.0
2022-09-08 09:30:00,83.28,83.32,82.91,83.06,128770.0,72.5629,72.5977,72.2405,72.3712,128770.0
2022-09-08 10:00:00,83.05,83.5,82.97,83.47,75175.0,72.3625,72.7546,72.2928,72.7284,75175.0
2022-09-08 10:30:00,83.47,83.68,83.44,83.49,97419.0,72.7284,72.9114,72.7023,72.7459,97419.0
2022-09-08 11:00:00,83.49,83.7,83.39,83.54,46378.0,72.7459,72.9288,72.6587,72.7894,46378.0
2022-09-08 11:30:00,83.54,83.59,83.28,83.42,70327.0,72.7894,72.833,72.5629,72.6849,70327.0
2022-09-08 12:00:00,83.44,83.45,82.74,83.03,105165.0,72.7023,72.711,72.0924,72.3451,105165.0
2022-09-08 12:30:00,83.03,83.36,83.02,83.27,70426.0,72.3451,72.6326,72.3363,72.5542,70426.0
2022-09-08 13:00:00,83.28,83.46,83.15,83.36,73829.0,72.5629,72.7197,72.4496,72.6326,73829.0
2022-09-08 13:30:00,83.34,83.46,83.13,83.25,48279.0,72.6152,72.7197,72.4322,72.5367,48279.0
2022-09-08 14:00:00,83.26,83.36,83.15,83.23,43063.0,72.5455,72.6326,72.4496,72.5193,43063.0
2022-09-08 14:30:00,83.24,83.32,82.76,82.78,75402.0,72.528,72.5977,72.1098,72.1272,75402.0
2022-09-08 15:00:00,82.79,82.96,82.62,82.82,139185.0,72.1359,72.2841,71.9878,72.1621,139185.0
2022-09-08 15:30:00,82.81,82.88,82.63,82.75,604867.0,72.1534,72.2144,71.9965,72.1011,604867.0
2022-09-09 09:30:00,83.0,83.23,82.55,83.23,219959.0,72.3189,72.5193,71.9268,72.5193,219959.0
2022-09-09 10:00:00,83.21,83.4,83.09,83.38,101025.0,72.5019,72.6674,72.3973,72.65,101025.0
2022-09-09 10:30:00,83.4,83.88,83.4,83.85,155433.0,72.6674,73.0857,72.6674,73.0595,155433.0
2022-09-09 11:00:00,83.86,83.88,83.56,83.58,71434.0,73.0682,73.0857,72.8068,72.8243,71434.0
2022-09-09 11:30:00,83.61,83.7,83.37,83.47,40744.0,72.8504,72.9288,72.6413,72.7284,40744.0
2022-09-09 12:00:00,83.47,83.47,83.17,83.17,58462.0,72.7284,72.7284,72.467,72.467,58462.0
2022-09-09 12:30:00,83.18,83.28,83.08,83.27,54387.0,72.4757,72.5629,72.3886,72.5542,54387.0
2022-09-09 13:00:00,83.28,83.37,83.18,83.27,52311.0,72.5629,72.6413,72.4757,72.5542,52311.0
2022-09-09 13:30:00,83.29,83.38,83.22,83.3,54362.0,72.5716,72.65,72.5106,72.5803,54362.0
2022-09-09 14:00:00,83.31,83.38,83.24,83.35,73319.0,72.589,72.65,72.528,72.6239,73319.0
2022-09-09 14:30:00,83.36,83.51,83.31,83.42,59242.0,72.6326,72.7633,72.589,72.6849,59242.0
2022-09-09 15:00:00,83.42,83.52,83.36,83.41,117390.0,72.6849,72.772,72.6326,72.6762,117390.0
2022-09-09 15:30:00,83.41,83.49,83.14,83.16,373985.0,72.6762,72.7459,72.4409,72.4583,373985.0
2022-09-12 09:30:00,83.48,83.78,83.36,83.7,233552.0,72.7371,72.9985,72.6326,72.9288,233552.0
2022-09-12 10:00:00,83.71,83.94,83.53,83.9,157943.0,72.9375,73.1379,72.7807,73.1031,157943.0
2022-09-12 10:30:00,83.91,84.24,83.91,84.23,246013.0,73.1118,73.3993,73.1118,73.3906,246013.0
2022-09-12 11:00:00,84.24,84.45,84.18,84.2,160826.0,73.3993,73.5823,73.3471,73.3645,160826.0
2022-09-12 11:30:00,84.2,84.27,83.82,83.93,79900.0,73.3645,73.4255,73.0334,73.1292,79900.0
2022-09-12 12:00:00,83.95,84.1,83.8,84.05,169374.0,73.1467,73.2774,73.016,73.2338,169374.0
2022-09-12 12:30:00,84.04,84.08,83.94,84.06,89530.0,73.2251,73.2599,73.1379,73.2425,89530.0
2022-09-12 13:00:00,84.06,84.16,83.92,84.16,140612.0,73.2425,73.3296,73.1205,73.3296,140612.0
2022-09-12 13:30:00,84.16,84.17,83.99,84.04,86784.0,73.3296,73.3383,73.1815,73.2251,86784.0
2022-09-12 14:00:00,84.03,84.21,83.98,84.11,152881.0,73.2164,73.3732,73.1728,73.2861,152881.0
2022-09-12 14:30:00,84.12,84.26,84.09,84.16,144002.0,73.2948,73.4168,73.2686,73.3296,144002.0
2022-09-12 15:00:00,84.17,84.28,83.91,83.92,215195.0,73.3383,73.4342,73.1118,73.1205,215195.0
2022-09-12 15:30:00,83.91,84.3,83.91,84.21,592332.0,73.1118,73.4516,73.1118,73.3732,592332.0
2022-09-13 09:30:00,83.48,83.98,83.43,83.56,176057.0,72.7371,73.1728,72.6936,72.8068,176057.0
2022-09-13 10:00:00,83.57,83.81,83.37,83.77,111152.0,72.8156,73.0247,72.6413,72.9898,111152.0
2022-09-13 10:30:00,83.76,83.8,83.36,83.4,117062.0,72.9811,73.016,72.6326,72.6674,117062.0
2022-09-13 11:00:00,83.39,83.6,83.29,83.41,125881.0,72.6587,72.8417,72.5716,72.6762,125881.0
2022-09-13 11:30:00,83.4,83.7,83.34,83.46,62972.0,72.6674,72.9288,72.6152,72.7197,62972.0
2022-09-13 12:00:00,83.45,83.63,83.38,83.4,100524.0,72.711,72.8678,72.65,72.6674,100524.0
2022-09-13 12:30:00,83.39,83.52,83.28,83.39,68674.0,72.6587,72.772,72.5629,72.6587,68674.0
2022-09-13 13:00:00,83.4,83.58,83.35,83.46,64457.0,72.6674,72.8243,72.6239,72.7197,64457.0
2022-09-13 13:30:00,83.45,83.47,83.26,83.32,89492.0,72.711,72.7284,72.5455,72.5977,89492.0
2022-09-13 14:00:00,83.34,83.34,82.97,82.98,56436.0,72.6152,72.6152,72.2928,72.3015,56436.0
2022-09-13 14:30:00,82.98,83.01,82.65,82.71,80146.0,72.3015,72.3276,72.014,72.0662,80146.0
2022-09-13 15:00:00,82.71,82.74,82.4,82.44,93511.0,72.0662,72.0924,71.7961,71.831,93511.0
2022-09-13 15:30:00,82.45,82.46,81.93,82.22,472362.0,71.8397,71.8484,71.3866,71.6393,472362.0
2022-09-14 09:30:00,82.25,82.8,82.25,82.8,382984.0,71.6654,72.1447,71.6654,72.1447,382984.0
2022-09-14 10:00:00,82.83,83.24,82.73,82.86,323055.0,72.1708,72.528,72.0837,72.1969,323055.0
2022-09-14 10:30:00,82.86,83.23,82.85,83.13,176517.0,72.1969,72.5193,72.1882,72.4322,176517.0
2022-09-14 11:00:00,83.13,83.25,82.67,82.8,107248.0,72.4322,72.5367,72.0314,72.1447,107248.0
2022-09-14 11:30:00,82.82,82.87,82.64,82.68,126326.0,72.1621,72.2056,72.0052,72.0401,126326.0
2022-09-14 12:00:00,82.69,82.75,82.38,82.49,98005.0,72.0488,72.1011,71.7787,71.8745,98005.0
2022-09-14 12:30:00,82.49,82.86,82.48,82.76,924993.0,71.8745,72.1969,71.8658,72.1098,924993.0
2022-09-14 13:00:00,82.75,82.89,82.73,82.79,221037.0,72.1011,72.2231,72.0837,72.1359,221037.0
2022-09-14 13:30:00,82.79,82.82,82.41,82.49,113213.0,72.1359,72.1621,71.8048,71.8745,113213.0
2022-09-14 14:00:00,82.5,82.56,82.38,82.54,80120.0,71.8833,71.9355,71.7787,71.9181,80120.0
2022-09-14 14:30:00,82.56,82.65,82.32,82.44,84805.0,71.9355,72.014,71.7264,71.831,84805.0
2022-09-14 15:00:00,82.43,82.56,82.21,82.28,316566.0,71.8223,71.9355,71.6306,71.6916,316566.0
2022-09-14 15:30:00,82.27,82.5,82.13,82.45,617010.0,71.6829,71.8833,71.5609,71.8397,617010.0
2022-09-15 09:30:00,82.49,82.49,81.67,81.95,333958.0,71.8745,71.8745,71.1601,71.404,333958.0
2022-09-15 10:00:00,81.95,82.12,81.43,81.43,103100.0,71.404,71.5522,70.951,70.951,103100.0
2022-09-15 10:30:00,81.44,81.61,81.15,81.4,139883.0,70.9597,71.1078,70.707,70.9248,139883.0
2022-09-15 11:00:00,81.41,81.8,81.41,81.72,116072.0,70.9335,71.2733,70.9335,71.2036,116072.0
2022-09-15 11:30:00,81.72,81.75,81.27,81.37,125008.0,71.2036,71.2298,70.8115,70.8987,125008.0
2022-09-15 12:00:00,81.36,81.39,81.18,81.21,103821.0,70.89,70.9161,70.7331,70.7593,103821.0
2022-09-15 12:30:00,81.2,81.39,81.17,81.29,113556.0,70.7506,70.9161,70.7244,70.829,113556.0
2022-09-15 13:00:00,81.29,81.7,81.29,81.51,120149.0,70.829,71.1862,70.829,71.0207,120149.0
2022-09-15 13:30:00,81.52,81.6,81.39,81.47,142414.0,71.0294,71.0991,70.9161,70.9858,142414.0
2022-09-15 14:00:00,81.47,81.47,81.25,81.45,160827.0,70.9858,70.9858,70.7941,70.9684,160827.0
2022-09-15 14:30:00,81.45,81.59,81.29,81.35,241096.0,70.9684,71.0904,70.829,70.8812,241096.0
2022-09-15 15:00:00,81.36,81.36,80.91,80.98,219162.0,70.89,70.89,70.4979,70.5589,219162.0
2022-09-15 15:30:00,80.97,81.2,80.78,80.94,681578.0,70.5501,70.7506,70.3846,70.524,681578.0
2022-09-16 09:30:00,80.86,81.46,80.73,81.17,1112715.0,70.4543,70.9771,70.341,70.7244,1112715.0
2022-09-16 10:00:00,81.16,81.61,81.11,81.33,161266.0,70.7157,71.1078,70.6721,70.8638,161266.0
2022-09-16 10:30:00,81.34,81.42,81.15,81.24,133893.0,70.8725,70.9422,70.707,70.7854,133893.0
2022-09-16 11:00:00,81.25,81.44,81.15,81.29,123797.0,70.7941,70.9597,70.707,70.829,123797.0
2022-09-16 11:30:00,81.29,81.29,81.01,81.09,211196.0,70.829,70.829,70.585,70.6547,211196.0
2022-09-16 12:00:00,81.08,81.11,80.79,80.86,176419.0,70.646,70.6721,70.3933,70.4543,176419.0
2022-09-16 12:30:00,80.87,80.97,80.81,80.94,133785.0,70.463,70.5501,70.4107,70.524,133785.0
2022-09-16 13:00:00,80.95,81.08,80.85,80.91,155971.0,70.5327,70.646,70.4456,70.4979,155971.0
2022-09-16 13:30:00,80.89,81.15,80.89,81.03,129824.0,70.4804,70.707,70.4804,70.6024,129824.0
2022-09-16 14:00:00,81.04,81.22,80.92,81.15,199287.0,70.6111,70.768,70.5066,70.707,199287.0
2022-09-16 14:30:00,81.16,81.16,80.97,81.05,233127.0,70.7157,70.7157,70.5501,70.6199,233127.0
2022-09-16 15:00:00,81.06,81.14,80.84,80.99,337923.0,70.6286,70.6983,70.4369,70.5676,337923.0
2022-09-16 15:30:00,80.98,81.13,80.64,80.77,1594167.0,70.5589,70.6896,70.2626,70.3759,1594167.0
2022-09-19 09:30:00,80.55,80.61,80.08,80.3,116487.0,70.1842,70.2365,69.7747,69.9664,116487.0
2022-09-19 10:00:00,80.28,80.82,80.25,80.8,87382.0,69.9489,70.4195,69.9228,70.402,87382.0
2022-09-19 10:30:00,80.81,80.87,80.62,80.64,93214.0,70.4107,70.463,70.2452,70.2626,93214.0
2022-09-19 11:00:00,80.65,80.81,80.58,80.59,94350.0,70.2713,70.4107,70.2103,70.2191,94350.0
2022-09-19 11:30:00,80.59,80.6,80.31,80.34,61266.0,70.2191,70.2278,69.9751,70.0012,61266.0
2022-09-19 12:00:00,80.32,80.55,80.28,80.52,95176.0,69.9838,70.1842,69.9489,70.1581,95176.0
2022-09-19 12:30:00,80.5,80.67,80.5,80.63,54123.0,70.1406,70.2888,70.1406,70.2539,54123.0
2022-09-19 13:00:00,80.63,80.73,80.62,80.66,80839.0,70.2539,70.341,70.2452,70.28,80839.0
2022-09-19 13:30:00,80.65,80.81,80.57,80.6,91520.0,70.2713,70.4107,70.2016,70.2278,91520.0
2022-09-19 14:00:00,80.6,80.6,80.43,80.55,72012.0,70.2278,70.2278,70.0796,70.1842,72012.0
2022-09-19 14:30:00,80.56,80.72,80.5,80.69,72366.0,70.1929,70.3323,70.1406,70.3062,72366.0
2022-09-19 15:00:00,80.68,81.24,80.68,81.18,152810.0,70.2975,70.7854,70.2975,70.7331,152810.0
2022-09-19 15:30:00,81.19,81.28,81.03,81.19,294822.0,70.7418,70.8203,70.6024,70.7418,294822.0
2022-09-20 09:30:00,80.66,80.74,80.39,80.42,205814.0,70.28,70.3497,70.0448,70.0709,205814.0
2022-09-20 10:00:00,80.42,80.45,79.59,79.98,122439.0,70.0709,70.0971,69.3477,69.6876,122439.0
2022-09-20 10:30:00,79.99,80.27,79.87,80.21,153251.0,69.6963,69.9402,69.5917,69.888,153251.0
2022-09-20 11:00:00,80.2,80.2,79.57,79.64,120433.0,69.8792,69.8792,69.3303,69.3913,120433.0
2022-09-20 11:30:00,79.63,79.82,79.44,79.72,136281.0,69.3826,69.5481,69.217,69.461,136281.0
2022-09-20 12:00:00,79.72,80.03,79.72,79.77,137401.0,69.461,69.7311,69.461,69.5046,137401.0
2022-09-20 12:30:00,79.77,79.8,79.64,79.69,52618.0,69.5046,69.5307,69.3913,69.4349,52618.0
2022-09-20 13:00:00,79.68,79.79,79.65,79.69,61583.0,69.4262,69.522,69.4,69.4349,61583.0
2022-09-20 13:30:00,79.69,79.84,79.58,79.65,63754.0,69.4349,69.5656,69.339,69.4,63754.0
2022-09-20 14:00:00,79.65,80.05,79.64,79.95,88842.0,69.4,69.7485,69.3913,69.6614,88842.0
2022-09-20 14:30:00,79.95,80.01,79.66,79.94,82211.0,69.6614,69.7137,69.4087,69.6527,82211.0
2022-09-20 15:00:00,79.94,80.02,79.8,79.97,121073.0,69.6527,69.7224,69.5307,69.6788,121073.0
2022-09-20 15:30:00,79.96,80.31,79.88,80.05,281343.0,69.6701,69.9751,69.6004,69.7485,281343.0
2022-09-21 09:30:00,80.4,81.12,79.93,81.01,88309.0,70.0535,70.6808,69.644,70.585,88309.0
2022-09-21 10:00:00,81.0,81.31,80.97,81.21,136420.0,70.5763,70.8464,70.5501,70.7593,136420.0
2022-09-21 10:30:00,81.19,81.25,80.83,80.83,177394.0,70.7418,70.7941,70.4282,70.4282,177394.0
2022-09-21 11:00:00,80.85,80.9,80.46,80.47,217667.0,70.4456,70.4892,70.1058,70.1145,217667.0
2022-09-21 11:30:00,80.48,80.74,80.42,80.58,136950.0,70.1232,70.3497,70.0709,70.2103,136950.0
2022-09-21 12:00:00,80.59,80.75,80.53,80.66,63843.0,70.2191,70.3585,70.1668,70.28,63843.0
2022-09-21 12:30:00,80.68,80.7,80.58,80.61,48176.0,70.2975,70.3149,70.2103,70.2365,48176.0
2022-09-21 13:00:00,80.61,80.72,80.56,80.56,55584.0,70.2365,70.3323,70.1929,70.1929,55584.0
2022-09-21 13:30:00,80.58,80.62,80.28,80.38,101828.0,70.2103,70.2452,69.9489,70.0361,101828.0
2022-09-21 14:00:00,80.39,80.43,79.39,79.48,166190.0,70.0448,70.0796,69.1735,69.2519,166190.0
2022-09-21 14:30:00,79.48,80.37,79.3,80.05,201141.0,69.2519,70.0274,69.0951,69.7485,201141.0
2022-09-21 15:00:00,80.07,80.16,79.32,79.37,180247.0,69.766,69.8444,69.1125,69.156,180247.0
2022-09-21 15:30:00,79.39,79.5,78.9,78.91,893932.0,69.1735,69.2693,68.7465,68.7552,893932.0
2022-09-22 09:30:00,78.63,78.66,78.01,78.19,164177.0,68.5113,68.5374,67.9711,68.1279,164177.0
2022-09-22 10:00:00,78.22,78.57,78.08,78.51,121795.0,68.154,68.459,68.0321,68.4067,121795.0
2022-09-22 10:30:00,78.52,78.61,78.26,78.32,122529.0,68.4154,68.4939,68.1889,68.2412,122529.0
2022-09-22 11:00:00,78.32,78.52,78.29,78.47,102548.0,68.2412,68.4154,68.215,68.3719,102548.0
2022-09-22 11:30:00,78.42,78.56,78.23,78.27,85702.0,68.3283,68.4503,68.1628,68.1976,85702.0
2022-09-22 12:00:00,78.24,78.64,78.24,78.53,77374.0,68.1715,68.52,68.1715,68.4241,77374.0
2022-09-22 12:30:00,78.53,78.57,78.4,78.5,85640.0,68.4241,68.459,68.3109,68.398,85640.0
2022-09-22 13:00:00,78.51,78.57,78.27,78.43,125917.0,68.4067,68.459,68.1976,68.337,125917.0
2022-09-22 13:30:00,78.43,78.51,78.33,78.42,90697.0,68.337,68.4067,68.2499,68.3283,90697.0
2022-09-22 14:00:00,78.42,78.61,78.42,78.49,98629.0,68.3283,68.4939,68.3283,68.3893,98629.0
2022-09-22 14:30:00,78.5,78.62,78.42,78.54,90726.0,68.398,68.5026,68.3283,68.4329,90726.0
2022-09-22 15:00:00,78.55,78.69,78.39,78.42,120861.0,68.4416,68.5636,68.3022,68.3283,120861.0
2022-09-22 15:30:00,78.44,78.71,78.4,78.45,715044.0,68.3457,68.581,68.3109,68.3544,715044.0
2022-09-23 09:30:00,77.7,77.84,77.07,77.34,120218.0,67.701,67.8229,67.152,67.3873,120218.0
2022-09-23 10:00:00,77.36,77.74,77.35,77.62,89884.0,67.4047,67.7358,67.396,67.6313,89884.0
2022-09-23 10:30:00,77.56,77.59,77.08,77.31,92282.0,67.579,67.6051,67.1607,67.3611,92282.0
2022-09-23 11:00:00,77.32,77.67,77.26,77.46,80494.0,67.3699,67.6748,67.3176,67.4918,80494.0
2022-09-23 11:30:00,77.46,77.51,77.33,77.4,133117.0,67.4918,67.5354,67.3786,67.4396,133117.0
2022-09-23 12:00:00,77.4,77.41,76.95,77.0,377486.0,67.4396,67.4483,67.0475,67.091,377486.0
2022-09-23 12:30:00,77.0,77.42,76.93,77.39,120929.0,67.091,67.457,67.03,67.4309,120929.0
2022-09-23 13:00:00,77.4,77.61,77.3,77.46,60791.0,67.4396,67.6225,67.3524,67.4918,60791.0
2022-09-23 13:30:00,77.46,77.56,77.28,77.41,76023.0,67.4918,67.579,67.335,67.4483,76023.0
2022-09-23 14:00:00,77.41,77.54,77.01,77.17,104628.0,67.4483,67.5615,67.0998,67.2392,104628.0
2022-09-23 14:30:00,77.17,77.17,76.79,76.81,93696.0,67.2392,67.2392,66.9081,66.9255,93696.0
2022-09-23 15:00:00,76.8,77.46,76.75,77.44,128721.0,66.9168,67.4918,66.8732,67.4744,128721.0
2022-09-23 15:30:00,77.44,77.77,77.37,77.75,474983.0,67.4744,67.762,67.4134,67.7445,474983.0
2022-09-26 09:30:00,77.27,77.52,76.45,76.55,108891.0,67.3263,67.5441,66.6118,66.6989,108891.0
2022-09-26 10:00:00,76.6,77.0,76.55,76.87,66380.0,66.7425,67.091,66.6989,66.9778,66380.0
2022-09-26 10:30:00,76.86,76.86,76.61,76.66,84127.0,66.9691,66.9691,66.7512,66.7948,84127.0
2022-09-26 11:00:00,76.65,76.78,76.27,76.27,107611.0,66.7861,66.8994,66.455,66.455,107611.0
2022-09-26 11:30:00,76.29,76.42,76.15,76.41,196725.0,66.4724,66.5857,66.3504,66.577,196725.0
2022-09-26 12:00:00,76.41,76.43,75.78,75.81,139032.0,66.577,66.5944,66.028,66.0542,139032.0
2022-09-26 12:30:00,75.81,75.9,75.61,75.67,71473.0,66.0542,66.1326,65.8799,65.9322,71473.0
2022-09-26 13:00:00,75.69,75.75,75.17,75.28,127231.0,65.9496,66.0019,65.4965,65.5924,127231.0
2022-09-26 13:30:00,75.28,75.57,75.28,75.36,213698.0,65.5924,65.8451,65.5924,65.6621,213698.0
2022-09-26 14:00:00,75.36,75.86,75.35,75.5,73007.0,65.6621,66.0977,65.6534,65.7841,73007.0
2022-09-26 14:30:00,75.5,75.91,75.43,75.85,93885.0,65.7841,66.1413,65.7231,66.089,93885.0
2022-09-26 15:00:00,75.86,76.05,75.61,75.79,181388.0,66.0977,66.2633,65.8799,66.0368,181388.0
2022-09-26 15:30:00,75.76,76.49,75.69,75.86,561839.0,66.0106,66.6467,65.9496,66.0977,561839.0
2022-09-27 09:30:00,76.21,76.23,75.86,75.89,114849.0,66.4027,66.4201,66.0977,66.1239,114849.0
2022-09-27 10:00:00,75.88,75.88,75.16,75.19,91772.0,66.1152,66.1152,65.4878,65.514,91772.0
2022-09-27 10:30:00,75.19,75.81,75.18,75.43,144382.0,65.514,66.0542,65.5053,65.7231,144382.0
2022-09-27 11:00:00,75.38,75.38,74.62,74.67,256953.0,65.6795,65.6795,65.0173,65.0609,256953.0
2022-09-27 11:30:00,74.67,74.74,74.31,74.33,108253.0,65.0609,65.1219,64.7472,64.7646,108253.0
2022-09-27 12:00:00,74.33,74.47,74.12,74.31,153763.0,64.7646,64.8866,64.5817,64.7472,153763.0
2022-09-27 12:30:00,74.32,74.54,74.26,74.46,70758.0,64.7559,64.9476,64.7036,64.8779,70758.0
2022-09-27 13:00:00,74.46,74.52,74.25,74.28,111962.0,64.8779,64.9302,64.6949,64.7211,111962.0
2022-09-27 13:30:00,74.25,74.36,73.98,74.15,180596.0,64.6949,64.7908,64.4597,64.6078,180596.0
2022-09-27 14:00:00,74.14,74.31,74.07,74.29,88880.0,64.5991,64.7472,64.5381,64.7298,88880.0
2022-09-27 14:30:00,74.29,74.68,74.23,74.55,118403.0,64.7298,65.0696,64.6775,64.9563,118403.0
2022-09-27 15:00:00,74.53,74.6,74.32,74.42,210303.0,64.9389,64.9999,64.7559,64.8431,210303.0
2022-09-27 15:30:00,74.42,74.44,73.97,74.05,649589.0,64.8431,64.8605,64.451,64.5207,649589.0
2022-09-28 09:30:00,74.85,75.0,73.9,74.69,155439.0,65.2177,65.3484,64.39,65.0783,155439.0
2022-09-28 10:00:00,74.69,74.97,74.53,74.8,110144.0,65.0783,65.3223,64.9389,65.1742,110144.0
2022-09-28 10:30:00,74.81,74.88,74.49,74.78,95728.0,65.1829,65.2439,64.904,65.1567,95728.0
2022-09-28 11:00:00,74.76,75.06,74.67,74.93,105357.0,65.1393,65.4007,65.0609,65.2874,105357.0
2022-09-28 11:30:00,74.9,74.95,74.45,74.81,71411.0,65.2613,65.3048,64.8692,65.1829,71411.0
2022-09-28 12:00:00,74.82,75.06,74.78,74.91,102020.0,65.1916,65.4007,65.1567,65.27,102020.0
2022-09-28 12:30:00,74.89,75.11,74.88,75.04,72756.0,65.2526,65.4443,65.2439,65.3833,72756.0
2022-09-28 13:00:00,75.03,75.26,74.97,75.08,112761.0,65.3746,65.575,65.3223,65.4181,112761.0
2022-09-28 13:30:00,75.08,75.08,74.74,74.81,75960.0,65.4181,65.4181,65.1219,65.1829,75960.0
2022-09-28 14:00:00,74.82,74.88,74.57,74.64,68789.0,65.1916,65.2439,64.9738,65.0347,68789.0
2022-09-28 14:30:00,74.64,74.96,74.63,74.8,98949.0,65.0347,65.3136,65.026,65.1742,98949.0
2022-09-28 15:00:00,74.79,75.12,74.78,74.93,97286.0,65.1654,65.453,65.1567,65.2874,97286.0
2022-09-28 15:30:00,74.93,75.2,74.74,74.85,502242.0,65.2874,65.5227,65.1219,65.2177,502242.0
2022-09-29 09:30:00,74.57,74.66,73.52,73.64,237799.0,64.9738,65.0522,64.0589,64.1634,237799.0
2022-09-29 10:00:00,73.65,73.66,72.99,73.15,140053.0,64.1721,64.1809,63.5971,63.7365,140053.0
2022-09-29 10:30:00,73.15,73.27,73.06,73.17,100260.0,63.7365,63.841,63.6581,63.7539,100260.0
2022-09-29 11:00:00,73.16,73.42,72.88,72.97,125611.0,63.7452,63.9717,63.5012,63.5797,125611.0
2022-09-29 11:30:00,72.95,73.11,72.7,72.87,113296.0,63.5622,63.7016,63.3444,63.4925,113296.0
2022-09-29 12:00:00,72.85,72.85,72.22,72.23,186698.0,63.4751,63.4751,62.9262,62.9349,186698.0
2022-09-29 12:30:00,72.23,72.26,72.02,72.14,150863.0,62.9349,62.961,62.7519,62.8565,150863.0
2022-09-29 13:00:00,72.11,72.12,71.62,71.81,249785.0,62.8303,62.839,62.4034,62.5689,249785.0
2022-09-29 13:30:00,71.81,71.89,71.45,71.5,281987.0,62.5689,62.6386,62.2553,62.2988,281987.0
2022-09-29 14:00:00,71.5,71.61,71.28,71.55,309323.0,62.2988,62.3947,62.1071,62.3424,309323.0
2022-09-29 14:30:00,71.54,71.71,71.26,71.31,371093.0,62.3337,62.4818,62.0897,62.1333,371093.0
2022-09-29 15:00:00,71.3,71.67,71.27,71.35,304372.0,62.1246,62.4469,62.0984,62.1681,304372.0
2022-09-29 15:30:00,71.34,71.53,70.94,71.06,1114895.0,62.1594,62.325,61.8109,61.9154,1114895.0
2022-09-30 09:30:00,71.46,71.59,70.05,70.64,287626.0,62.264,62.3772,61.0354,61.5495,287626.0
2022-09-30 10:00:00,70.65,70.75,70.14,70.39,207408.0,61.5582,61.6453,61.1138,61.3317,207408.0
2022-09-30 10:30:00,70.41,70.68,70.03,70.04,99189.0,61.3491,61.5843,61.018,61.0267,99189.0
2022-09-30 11:00:00,70.03,70.63,69.96,70.5,118651.0,61.018,61.5408,60.957,61.4275,118651.0
2022-09-30 11:30:00,70.5,70.52,69.7,69.84,119788.0,61.4275,61.4449,60.7305,60.8524,119788.0
2022-09-30 12:00:00,69.87,69.98,69.68,69.89,147857.0,60.8786,60.9744,60.713,60.896,147857.0
2022-09-30 12:30:00,69.9,69.96,69.8,69.82,76469.0,60.9047,60.957,60.8176,60.835,76469.0
2022-09-30 13:00:00,69.82,69.88,69.63,69.75,103771.0,60.835,60.8873,60.6695,60.774,103771.0
2022-09-30 13:30:00,69.75,69.9,69.62,69.78,111113.0,60.774,60.9047,60.6608,60.8002,111113.0
2022-09-30 14:00:00,69.78,69.85,69.54,69.56,101058.0,60.8002,60.8612,60.5911,60.6085,101058.0
2022-09-30 14:30:00,69.56,69.59,69.19,69.19,139690.0,60.6085,60.6346,60.2861,60.2861,139690.0
2022-09-30 15:00:00,69.19,69.58,69.16,69.58,132260.0,60.2861,60.6259,60.26,60.6259,132260.0
2022-09-30 15:30:00,69.59,69.7,69.01,69.2,909387.0,60.6346,60.7305,60.1293,60.2948,909387.0
2022-10-03 09:30:00,70.62,70.66,69.85,70.53,221732.0,61.5321,61.5669,60.8612,61.4536,221732.0
2022-10-03 10:00:00,70.56,71.92,70.52,71.44,195507.0,61.4798,62.6648,61.4449,62.2465,195507.0
2022-10-03 10:30:00,71.46,71.66,71.26,71.47,317065.0,62.264,62.4382,62.0897,62.2727,317065.0
2022-10-03 11:00:00,71.47,71.78,71.45,71.5,206698.0,62.2727,62.5428,62.2553,62.2988,206698.0
2022-10-03 11:30:00,71.49,71.6,71.17,71.27,220067.0,62.2901,62.386,62.0113,62.0984,220067.0
2022-10-03 12:00:00,71.26,71.5,71.18,71.23,200711.0,62.0897,62.2988,62.02,62.0636,200711.0
2022-10-03 12:30:00,71.21,71.54,71.15,71.48,129015.0,62.0461,62.3337,61.9939,62.2814,129015.0
2022-10-03 13:00:00,71.48,71.8,71.38,71.57,156136.0,62.2814,62.5602,62.1943,62.3598,156136.0
2022-10-03 13:30:00,71.59,71.73,71.5,71.55,178292.0,62.3772,62.4992,62.2988,62.3424,178292.0
2022-10-03 14:00:00,71.55,71.78,71.47,71.53,265027.0,62.3424,62.5428,62.2727,62.325,265027.0
2022-10-03 14:30:00,71.53,71.63,71.4,71.52,197012.0,62.325,62.4121,62.2117,62.3162,197012.0
2022-10-03 15:00:00,71.51,71.61,71.2,71.56,257087.0,62.3075,62.3947,62.0374,62.3511,257087.0
2022-10-03 15:30:00,71.55,71.65,71.02,71.15,1126401.0,62.3424,62.4295,61.8806,61.9939,1126401.0
2022-10-04 09:30:00,71.12,71.96,70.88,71.9,493903.0,61.9677,62.6996,61.7586,62.6473,493903.0
2022-10-04 10:00:00,71.88,72.01,71.49,71.64,195630.0,62.6299,62.7432,62.2901,62.4208,195630.0
2022-10-04 10:30:00,71.68,71.76,71.11,71.33,316433.0,62.4557,62.5254,61.959,62.1507,316433.0
2022-10-04 11:00:00,71.32,71.51,71.09,71.14,254401.0,62.142,62.3075,61.9416,61.9852,254401.0
2022-10-04 11:30:00,71.16,71.26,71.01,71.12,227415.0,62.0026,62.0897,61.8719,61.9677,227415.0
2022-10-04 12:00:00,71.12,71.47,71.11,71.36,133138.0,61.9677,62.2727,61.959,62.1768,133138.0
2022-10-04 12:30:00,71.36,71.65,71.13,71.13,290564.0,62.1768,62.4295,61.9764,61.9764,290564.0
2022-10-04 13:00:00,71.14,71.2,70.71,70.99,134362.0,61.9852,62.0374,61.6105,61.8545,134362.0
2022-10-04 13:30:00,71.0,71.26,70.97,71.14,181387.0,61.8632,62.0897,61.837,61.9852,181387.0
2022-10-04 14:00:00,71.14,71.22,70.89,70.89,165190.0,61.9852,62.0549,61.7673,61.7673,165190.0
2022-10-04 14:30:00,70.88,71.11,70.86,71.05,142443.0,61.7586,61.959,61.7412,61.9067,142443.0
2022-10-04 15:00:00,71.05,71.27,70.82,71.24,366605.0,61.9067,62.0984,61.7063,62.0723,366605.0
2022-10-04 15:30:00,71.23,71.6,71.02,71.54,1065743.0,62.0636,62.386,61.8806,62.3337,1065743.0
2022-10-05 09:30:00,70.62,70.64,69.57,69.73,200801.0,61.5321,61.5495,60.6172,60.7566,200801.0
2022-10-05 10:00:00,69.72,69.72,69.01,69.03,269126.0,60.7479,60.7479,60.1293,60.1467,269126.0
2022-10-05 10:30:00,69.0,69.04,68.53,68.63,468917.0,60.1205,60.1554,59.711,59.7982,468917.0
2022-10-05 11:00:00,68.66,68.78,68.48,68.59,219481.0,59.8243,59.9289,59.6675,59.7633,219481.0
2022-10-05 11:30:00,68.59,68.71,68.51,68.59,168564.0,59.7633,59.8679,59.6936,59.7633,168564.0
2022-10-05 12:00:00,68.59,68.77,68.43,68.62,141470.0,59.7633,59.9201,59.6239,59.7894,141470.0
2022-10-05 12:30:00,68.61,68.91,68.57,68.77,167477.0,59.7807,60.0421,59.7459,59.9201,167477.0
2022-10-05 13:00:00,68.78,69.02,68.74,68.82,163798.0,59.9289,60.138,59.894,59.9637,163798.0
2022-10-05 13:30:00,68.8,69.0,68.73,68.8,168106.0,59.9463,60.1205,59.8853,59.9463,168106.0
2022-10-05 14:00:00,68.8,69.21,68.78,69.1,262450.0,59.9463,60.3035,59.9289,60.2077,262450.0
2022-10-05 14:30:00,69.09,69.24,68.95,69.16,143576.0,60.199,60.3297,60.077,60.26,143576.0
2022-10-05 15:00:00,69.18,69.52,69.18,69.51,263228.0,60.2774,60.5736,60.2774,60.5649,263228.0
2022-10-05 15:30:00,69.5,69.58,68.9,69.02,697727.0,60.5562,60.6259,60.0334,60.138,697727.0
2022-10-06 09:30:00,68.56,68.56,67.01,67.02,595219.0,59.7372,59.7372,58.3866,58.3953,595219.0
2022-10-06 10:00:00,67.0,67.11,66.65,66.71,554286.0,58.3779,58.4738,58.073,58.1252,554286.0
2022-10-06 10:30:00,66.71,67.0,66.55,66.98,354365.0,58.1252,58.3779,57.9858,58.3605,354365.0
2022-10-06 11:00:00,66.99,67.09,66.78,66.99,173129.0,58.3692,58.4563,58.1862,58.3692,173129.0
2022-10-06 11:30:00,66.99,66.99,66.21,66.24,543656.0,58.3692,58.3692,57.6896,57.7157,543656.0
2022-10-06 12:00:00,66.23,66.49,66.17,66.48,220299.0,57.707,57.9335,57.6547,57.9248,220299.0
2022-10-06 12:30:00,66.48,66.5,66.35,66.45,368940.0,57.9248,57.9423,57.8116,57.8987,368940.0
2022-10-06 13:00:00,66.46,66.5,66.18,66.42,242833.0,57.9074,57.9423,57.6634,57.8726,242833.0
2022-10-06 13:30:00,66.41,66.42,66.16,66.17,230241.0,57.8638,57.8726,57.646,57.6547,230241.0
2022-10-06 14:00:00,66.17,66.21,65.82,66.02,226829.0,57.6547,57.6896,57.3498,57.524,226829.0
2022-10-06 14:30:00,66.03,66.25,65.88,66.03,266069.0,57.5327,57.7244,57.402,57.5327,266069.0
2022-10-06 15:00:00,66.03,66.38,66.0,66.27,276371.0,57.5327,57.8377,57.5066,57.7419,276371.0
2022-10-06 15:30:00,66.27,66.3,65.89,65.96,982300.0,57.7419,57.768,57.4108,57.4718,982300.0
2022-10-07 09:30:00,65.84,66.17,65.05,65.26,264476.0,57.3672,57.6547,56.6789,56.8618,264476.0
2022-10-07 10:00:00,65.25,65.27,64.95,65.03,178122.0,56.8531,56.8705,56.5917,56.6614,178122.0
2022-10-07 10:30:00,65.02,65.19,64.81,65.19,118276.0,56.6527,56.8008,56.4697,56.8008,118276.0
2022-10-07 11:00:00,65.19,65.25,64.97,65.02,129412.0,56.8008,56.8531,56.6092,56.6527,129412.0
2022-10-07 11:30:00,65.02,65.11,64.79,64.81,221978.0,56.6527,56.7311,56.4523,56.4697,221978.0
2022-10-07 12:00:00,64.8,64.89,64.7,64.76,204603.0,56.461,56.5394,56.3739,56.4262,204603.0
2022-10-07 12:30:00,64.75,64.8,64.49,64.51,111638.0,56.4175,56.461,56.1909,56.2084,111638.0
2022-10-07 13:00:00,64.5,64.56,64.29,64.47,114302.0,56.1996,56.2519,56.0167,56.1735,114302.0
2022-10-07 13:30:00,64.48,64.48,64.2,64.3,182872.0,56.1822,56.1822,55.9382,56.0254,182872.0
2022-10-07 14:00:00,64.3,64.62,64.3,64.41,177013.0,56.0254,56.3042,56.0254,56.1212,177013.0
2022-10-07 14:30:00,64.4,64.48,64.21,64.39,195688.0,56.1125,56.1822,55.947,56.1038,195688.0
2022-10-07 15:00:00,64.39,64.48,64.19,64.22,208239.0,56.1038,56.1822,55.9295,55.9557,208239.0
2022-10-07 15:30:00,64.22,64.46,64.04,64.41,1071401.0,55.9557,56.1648,55.7988,56.1212,1071401.0
2022-10-10 09:30:00,64.4,65.37,64.16,64.84,236045.0,56.1125,56.9577,55.9034,56.4959,236045.0
2022-10-10 10:00:00,64.86,65.24,64.54,65.13,265937.0,56.5133,56.8444,56.2345,56.7486,265937.0
2022-10-10 10:30:00,65.12,65.12,64.57,64.87,335753.0,56.7399,56.7399,56.2606,56.522,335753.0
2022-10-10 11:00:00,64.86,65.17,64.78,65.15,136555.0,56.5133,56.7834,56.4436,56.766,136555.0
2022-10-10 11:30:00,65.13,65.17,64.96,64.97,150394.0,56.7486,56.7834,56.6004,56.6092,150394.0
2022-10-10 12:00:00,64.95,65.0,64.68,64.79,131490.0,56.5917,56.6353,56.3565,56.4523,131490.0
2022-10-10 12:30:00,64.79,65.0,64.78,64.82,100159.0,56.4523,56.6353,56.4436,56.4785,100159.0
2022-10-10 13:00:00,64.82,64.96,64.78,64.91,109821.0,56.4785,56.6004,56.4436,56.5569,109821.0
2022-10-10 13:30:00,64.91,65.0,64.73,64.89,148804.0,56.5569,56.6353,56.4,56.5394,148804.0
2022-10-10 14:00:00,64.91,64.93,64.75,64.79,114755.0,56.5569,56.5743,56.4175,56.4523,114755.0
2022-10-10 14:30:00,64.79,64.89,64.62,64.64,125775.0,56.4523,56.5394,56.3042,56.3216,125775.0
2022-10-10 15:00:00,64.63,64.79,64.52,64.59,206333.0,56.3129,56.4523,56.2171,56.2781,206333.0
2022-10-10 15:30:00,64.58,64.78,64.5,64.51,590333.0,56.2693,56.4436,56.1996,56.2084,590333.0
2022-10-11 09:30:00,64.15,64.57,63.89,64.46,205238.0,55.8947,56.2606,55.6681,56.1648,205238.0
2022-10-11 10:00:00,64.48,64.71,64.36,64.44,92825.0,56.1822,56.3826,56.0777,56.1474,92825.0
2022-10-11 10:30:00,64.45,64.79,64.31,64.66,126958.0,56.1561,56.4523,56.0341,56.339,126958.0
2022-10-11 11:00:00,64.66,64.89,64.56,64.7,153461.0,56.339,56.5394,56.2519,56.3739,153461.0
2022-10-11 11:30:00,64.7,64.92,64.59,64.87,141905.0,56.3739,56.5656,56.2781,56.522,141905.0
2022-10-11 12:00:00,64.87,64.92,64.66,64.84,130376.0,56.522,56.5656,56.339,56.4959,130376.0
2022-10-11 12:30:00,64.85,65.02,64.82,64.99,106390.0,56.5046,56.6527,56.4785,56.6266,106390.0
2022-10-11 13:00:00,64.99,65.42,64.99,65.33,148536.0,56.6266,57.0012,56.6266,56.9228,148536.0
2022-10-11 13:30:00,65.35,65.6,65.27,65.53,160192.0,56.9403,57.1581,56.8705,57.0971,160192.0
2022-10-11 14:00:00,65.52,65.54,65.25,65.31,138651.0,57.0884,57.1058,56.8531,56.9054,138651.0
2022-10-11 14:30:00,65.31,65.51,64.71,64.76,215397.0,56.9054,57.0797,56.3826,56.4262,215397.0
2022-10-11 15:00:00,64.74,64.87,64.56,64.71,218977.0,56.4088,56.522,56.2519,56.3826,218977.0
2022-10-11 15:30:00,64.72,64.97,64.62,64.81,811798.0,56.3913,56.6092,56.3042,56.4697,811798.0
2022-10-12 09:30:00,64.71,64.72,64.29,64.42,147510.0,56.3826,56.3913,56.0167,56.1299,147510.0
2022-10-12 10:00:00,64.43,64.74,64.32,64.67,112611.0,56.1386,56.4088,56.0428,56.3478,112611.0
2022-10-12 10:30:00,64.66,64.83,64.51,64.52,247103.0,56.339,56.4872,56.2084,56.2171,247103.0
2022-10-12 11:00:00,64.54,64.67,64.19,64.32,411801.0,56.2345,56.3478,55.9295,56.0428,411801.0
2022-10-12 11:30:00,64.33,64.48,64.24,64.26,494734.0,56.0515,56.1822,55.9731,55.9905,494734.0
2022-10-12 12:00:00,64.25,64.38,63.85,63.88,164935.0,55.9818,56.0951,55.6333,55.6594,164935.0
2022-10-12 12:30:00,63.9,63.91,63.47,63.55,325166.0,55.6768,55.6856,55.3022,55.3719,325166.0
2022-10-12 13:00:00,63.55,63.55,63.24,63.35,137475.0,55.3719,55.3719,55.1018,55.1976,137475.0
2022-10-12 13:30:00,63.34,63.34,63.1,63.15,192966.0,55.1889,55.1889,54.9798,55.0234,192966.0
2022-10-12 14:00:00,63.15,63.37,63.06,63.35,286764.0,55.0234,55.2151,54.9449,55.1976,286764.0
2022-10-12 14:30:00,63.36,63.37,62.65,62.74,568001.0,55.2063,55.2151,54.5877,54.6661,568001.0
2022-10-12 15:00:00,62.74,62.81,62.56,62.62,350743.0,54.6661,54.7271,54.5093,54.5616,350743.0
2022-10-12 15:30:00,62.62,62.77,62.52,62.65,1210292.0,54.5616,54.6923,54.4744,54.5877,1210292.0
2022-10-13 09:30:00,61.98,62.87,61.7,62.71,303296.0,54.0039,54.7794,53.76,54.64,303296.0
2022-10-13 10:00:00,62.7,63.53,62.69,63.38,381041.0,54.6313,55.3545,54.6226,55.2238,381041.0
2022-10-13 10:30:00,63.39,63.49,62.82,62.82,296567.0,55.2325,55.3196,54.7358,54.7358,296567.0
2022-10-13 11:00:00,62.81,64.01,62.74,63.78,296477.0,54.7271,55.7727,54.6661,55.5723,296477.0
2022-10-13 11:30:00,63.81,64.47,63.77,64.18,153751.0,55.5984,56.1735,55.5636,55.9208,153751.0
2022-10-13 12:00:00,64.19,64.47,64.04,64.1,237412.0,55.9295,56.1735,55.7988,55.8511,237412.0
2022-10-13 12:30:00,64.09,64.39,63.98,64.13,180620.0,55.8424,56.1038,55.7466,55.8773,180620.0
2022-10-13 13:00:00,64.13,64.49,64.05,64.45,202807.0,55.8773,56.1909,55.8075,56.1561,202807.0
2022-10-13 13:30:00,64.46,64.77,64.46,64.65,242905.0,56.1648,56.4349,56.1648,56.3303,242905.0
2022-10-13 14:00:00,64.62,64.71,64.46,64.51,143799.0,56.3042,56.3826,56.1648,56.2084,143799.0
2022-10-13 14:30:00,64.53,65.16,64.51,65.13,291856.0,56.2258,56.7747,56.2084,56.7486,291856.0
2022-10-13 15:00:00,65.13,65.41,65.08,65.24,268951.0,56.7486,56.9925,56.705,56.8444,268951.0
2022-10-13 15:30:00,65.23,65.31,64.99,65.04,683321.0,56.8357,56.9054,56.6266,56.6701,683321.0
2022-10-14 09:30:00,65.58,65.93,65.25,65.53,215088.0,57.1407,57.4456,56.8531,57.0971,215088.0
2022-10-14 10:00:00,65.53,65.53,64.33,64.65,195250.0,57.0971,57.0971,56.0515,56.3303,195250.0
2022-10-14 10:30:00,64.68,64.97,64.54,64.92,228114.0,56.3565,56.6092,56.2345,56.5656,228114.0
2022-10-14 11:00:00,64.93,65.08,64.41,64.73,166325.0,56.5743,56.705,56.1212,56.4,166325.0
2022-10-14 11:30:00,64.73,64.73,64.22,64.29,202580.0,56.4,56.4,55.9557,56.0167,202580.0
2022-10-14 12:00:00,64.26,64.74,64.24,64.74,194910.0,55.9905,56.4088,55.9731,56.4088,194910.0
2022-10-14 12:30:00,64.76,64.99,64.65,64.8,224469.0,56.4262,56.6266,56.3303,56.461,224469.0
2022-10-14 13:00:00,64.79,65.01,64.54,64.67,197221.0,56.4523,56.644,56.2345,56.3478,197221.0
2022-10-14 13:30:00,64.66,64.77,64.56,64.66,144923.0,56.339,56.4349,56.2519,56.339,144923.0
2022-10-14 14:00:00,64.64,64.69,64.49,64.59,184031.0,56.3216,56.3652,56.1909,56.2781,184031.0
2022-10-14 14:30:00,64.59,64.59,64.27,64.33,276412.0,56.2781,56.2781,55.9992,56.0515,276412.0
2022-10-14 15:00:00,64.32,64.43,63.95,64.33,303376.0,56.0428,56.1386,55.7204,56.0515,303376.0
2022-10-14 15:30:00,64.33,64.43,64.14,64.38,577507.0,56.0515,56.1386,55.886,56.0951,577507.0
2022-10-17 09:30:00,65.16,65.41,64.75,64.78,151725.0,56.7747,56.9925,56.4175,56.4436,151725.0
2022-10-17 10:00:00,64.83,65.7,64.71,65.45,192669.0,56.4872,57.2452,56.3826,57.0274,192669.0
2022-10-17 10:30:00,65.45,66.11,65.36,65.99,213717.0,57.0274,57.6024,56.949,57.4979,213717.0
2022-10-17 11:00:00,66.0,66.11,65.55,65.81,146923.0,57.5066,57.6024,57.1145,57.3411,146923.0
2022-10-17 11:30:00,65.8,65.94,65.62,65.87,166663.0,57.3323,57.4543,57.1755,57.3933,166663.0
2022-10-17 12:00:00,65.88,66.01,65.79,65.82,193471.0,57.402,57.5153,57.3236,57.3498,193471.0
2022-10-17 12:30:00,65.83,65.9,65.69,65.87,217476.0,57.3585,57.4195,57.2365,57.3933,217476.0
2022-10-17 13:00:00,65.88,66.02,65.72,65.91,142395.0,57.402,57.524,57.2626,57.4282,142395.0
2022-10-17 13:30:00,65.94,66.08,65.91,65.98,190131.0,57.4543,57.5763,57.4282,57.4892,190131.0
2022-10-17 14:00:00,65.98,66.05,65.32,65.4,153654.0,57.4892,57.5502,56.9141,56.9838,153654.0
2022-10-17 14:30:00,65.39,65.56,65.35,65.45,133234.0,56.9751,57.1232,56.9403,57.0274,133234.0
2022-10-17 15:00:00,65.45,65.46,65.25,65.33,189286.0,57.0274,57.0361,56.8531,56.9228,189286.0
2022-10-17 15:30:00,65.35,65.41,65.19,65.29,667502.0,56.9403,56.9925,56.8008,56.888,667502.0
2022-10-18 09:30:00,66.55,67.06,66.22,66.64,238687.0,57.9858,58.4302,57.6983,58.0642,238687.0
2022-10-18 10:00:00,66.65,66.99,66.58,66.77,174278.0,58.073,58.3692,58.012,58.1775,174278.0
2022-10-18 10:30:00,66.76,66.94,66.57,66.57,141234.0,58.1688,58.3256,58.0033,58.0033,141234.0
2022-10-18 11:00:00,66.56,66.66,66.23,66.37,124152.0,57.9945,58.0817,57.707,57.829,124152.0
2022-10-18 11:30:00,66.4,66.47,66.22,66.22,107698.0,57.8551,57.9161,57.6983,57.6983,107698.0
2022-10-18 12:00:00,66.22,66.64,66.22,66.5,82513.0,57.6983,58.0642,57.6983,57.9423,82513.0
2022-10-18 12:30:00,66.51,66.73,66.45,66.5,74303.0,57.951,58.1427,57.8987,57.9423,74303.0
2022-10-18 13:00:00,66.51,66.6,66.29,66.6,60005.0,57.951,58.0294,57.7593,58.0294,60005.0
2022-10-18 13:30:00,66.6,66.7,66.48,66.64,86483.0,58.0294,58.1165,57.9248,58.0642,86483.0
2022-10-18 14:00:00,66.63,66.73,66.54,66.68,75189.0,58.0555,58.1427,57.9771,58.0991,75189.0
2022-10-18 14:30:00,66.67,66.71,66.27,66.44,128811.0,58.0904,58.1252,57.7419,57.89,128811.0
2022-10-18 15:00:00,66.44,66.6,66.29,66.53,107581.0,57.89,58.0294,57.7593,57.9684,107581.0
2022-10-18 15:30:00,66.53,66.62,66.43,66.62,376570.0,57.9684,58.0468,57.8813,58.0468,376570.0
2022-10-19 09:30:00,65.7,66.12,65.39,65.94,148379.0,57.2452,57.6112,56.9751,57.4543,148379.0
2022-10-19 10:00:00,65.97,66.22,65.82,66.18,106699.0,57.4805,57.6983,57.3498,57.6634,106699.0
2022-10-19 10:30:00,66.18,66.24,65.84,65.93,104053.0,57.6634,57.7157,57.3672,57.4456,104053.0
2022-10-19 11:00:00,65.94,65.96,65.64,65.7,104075.0,57.4543,57.4718,57.1929,57.2452,104075.0
2022-10-19 11:30:00,65.68,65.79,65.59,65.59,68474.0,57.2278,57.3236,57.1494,57.1494,68474.0
2022-10-19 12:00:00,65.56,65.56,65.28,65.4,121026.0,57.1232,57.1232,56.8793,56.9838,121026.0
2022-10-19 12:30:00,65.4,65.54,65.25,65.32,58193.0,56.9838,57.1058,56.8531,56.9141,58193.0
2022-10-19 13:00:00,65.34,65.39,65.06,65.19,97231.0,56.9315,56.9751,56.6876,56.8008,97231.0
2022-10-19 13:30:00,65.2,65.43,65.12,65.43,109489.0,56.8096,57.01,56.7399,57.01,109489.0
2022-10-19 14:00:00,65.41,65.63,65.38,65.46,62379.0,56.9925,57.1842,56.9664,57.0361,62379.0
2022-10-19 14:30:00,65.45,65.5,65.32,65.36,94937.0,57.0274,57.0709,56.9141,56.949,94937.0
2022-10-19 15:00:00,65.36,65.72,65.36,65.53,105619.0,56.949,57.2626,56.949,57.0971,105619.0
2022-10-19 15:30:00,65.53,65.73,65.51,65.69,374076.0,57.0971,57.2714,57.0797,57.2365,374076.0
2022-10-20 09:30:00,65.03,65.34,64.72,65.13,355128.0,56.6614,56.9315,56.3913,56.7486,355128.0
2022-10-20 10:00:00,65.13,65.61,65.1,65.35,146619.0,56.7486,57.1668,56.7224,56.9403,146619.0
2022-10-20 10:30:00,65.37,65.41,64.96,65.07,153541.0,56.9577,56.9925,56.6004,56.6963,153541.0
2022-10-20 11:00:00,65.08,65.21,64.7,64.8,155849.0,56.705,56.8183,56.3739,56.461,155849.0
2022-10-20 11:30:00,64.81,65.07,64.58,64.63,227578.0,56.4697,56.6963,56.2693,56.3129,227578.0
2022-10-20 12:00:00,64.64,64.75,64.53,64.61,128202.0,56.3216,56.4175,56.2258,56.2955,128202.0
2022-10-20 12:30:00,64.62,64.64,64.47,64.56,71440.0,56.3042,56.3216,56.1735,56.2519,71440.0
2022-10-20 13:00:00,64.55,64.74,64.39,64.66,99878.0,56.2432,56.4088,56.1038,56.339,99878.0
2022-10-20 13:30:00,64.63,64.66,64.35,64.51,142033.0,56.3129,56.339,56.0689,56.2084,142033.0
2022-10-20 14:00:00,64.5,64.51,64.17,64.27,87932.0,56.1996,56.2084,55.9121,55.9992,87932.0
2022-10-20 14:30:00,64.25,64.46,64.24,64.34,113572.0,55.9818,56.1648,55.9731,56.0602,113572.0
2022-10-20 15:00:00,64.34,64.44,64.11,64.2,166117.0,56.0602,56.1474,55.8598,55.9382,166117.0
2022-10-20 15:30:00,64.19,64.58,64.13,64.39,313775.0,55.9295,56.2693,55.8773,56.1038,313775.0
2022-10-21 09:30:00,64.33,64.9,63.97,64.88,446935.0,56.0515,56.5482,55.7378,56.5307,446935.0
2022-10-21 10:00:00,64.88,64.9,64.49,64.5,135886.0,56.5307,56.5482,56.1909,56.1996,135886.0
2022-10-21 10:30:00,64.5,64.64,64.21,64.22,78482.0,56.1996,56.3216,55.947,55.9557,78482.0
2022-10-21 11:00:00,64.24,64.73,64.21,64.71,71760.0,55.9731,56.4,55.947,56.3826,71760.0
2022-10-21 11:30:00,64.7,64.82,64.6,64.73,68654.0,56.3739,56.4785,56.2868,56.4,68654.0
2022-10-21 12:00:00,64.75,65.01,64.74,64.83,89468.0,56.4175,56.644,56.4088,56.4872,89468.0
2022-10-21 12:30:00,64.83,65.29,64.81,65.21,59914.0,56.4872,56.888,56.4697,56.8183,59914.0
2022-10-21 13:00:00,65.22,65.29,65.07,65.28,100568.0,56.827,56.888,56.6963,56.8793,100568.0
2022-10-21 13:30:00,65.29,65.51,65.29,65.51,119384.0,56.888,57.0797,56.888,57.0797,119384.0
2022-10-21 14:00:00,65.51,65.62,65.42,65.53,101634.0,57.0797,57.1755,57.0012,57.0971,101634.0
2022-10-21 14:30:00,65.52,65.74,65.51,65.71,291383.0,57.0884,57.2801,57.0797,57.2539,291383.0
2022-10-21 15:00:00,65.7,65.88,65.7,65.83,219356.0,57.2452,57.402,57.2452,57.3585,219356.0
2022-10-21 15:30:00,65.84,65.84,65.44,65.53,619294.0,57.3672,57.3672,57.0187,57.0971,619294.0
2022-10-24 09:30:00,66.0,66.68,66.0,66.39,229670.0,57.5066,58.0991,57.5066,57.8464,229670.0
2022-10-24 10:00:00,66.39,66.39,65.39,65.66,169854.0,57.8464,57.8464,56.9751,57.2104,169854.0
2022-10-24 10:30:00,65.64,65.77,65.36,65.68,142088.0,57.1929,57.3062,56.949,57.2278,142088.0
2022-10-24 11:00:00,65.68,65.68,65.38,65.61,145174.0,57.2278,57.2278,56.9664,57.1668,145174.0
2022-10-24 11:30:00,65.61,65.96,65.52,65.94,155254.0,57.1668,57.4718,57.0884,57.4543,155254.0
2022-10-24 12:00:00,65.92,65.97,65.71,65.92,76239.0,57.4369,57.4805,57.2539,57.4369,76239.0
2022-10-24 12:30:00,65.92,65.98,65.73,65.74,86282.0,57.4369,57.4892,57.2714,57.2801,86282.0
2022-10-24 13:00:00,65.75,65.75,65.45,65.61,125391.0,57.2888,57.2888,57.0274,57.1668,125391.0
2022-10-24 13:30:00,65.6,65.78,65.55,65.78,127913.0,57.1581,57.3149,57.1145,57.3149,127913.0
2022-10-24 14:00:00,65.78,65.92,65.69,65.89,115087.0,57.3149,57.4369,57.2365,57.4108,115087.0
2022-10-24 14:30:00,65.9,66.24,65.88,66.21,142735.0,57.4195,57.7157,57.402,57.6896,142735.0
2022-10-24 15:00:00,66.21,66.29,66.11,66.24,229909.0,57.6896,57.7593,57.6024,57.7157,229909.0
2022-10-24 15:30:00,66.23,66.23,65.96,66.13,714086.0,57.707,57.707,57.4718,57.6199,714086.0
2022-10-25 09:30:00,66.15,66.57,65.87,66.29,294774.0,57.6373,58.0033,57.3933,57.7593,294774.0
2022-10-25 10:00:00,66.27,66.6,66.21,66.57,180038.0,57.7419,58.0294,57.6896,58.0033,180038.0
2022-10-25 10:30:00,66.55,66.9,66.55,66.67,78049.0,57.9858,58.2908,57.9858,58.0904,78049.0
2022-10-25 11:00:00,66.68,66.88,66.57,66.83,205806.0,58.0991,58.2734,58.0033,58.2298,205806.0
2022-10-25 11:30:00,66.82,67.09,66.79,67.04,124916.0,58.2211,58.4563,58.1949,58.4128,124916.0
2022-10-25 12:00:00,67.04,67.15,66.86,67.13,124229.0,58.4128,58.5086,58.2559,58.4912,124229.0
2022-10-25 12:30:00,67.13,67.23,66.94,66.95,103541.0,58.4912,58.5783,58.3256,58.3344,103541.0
2022-10-25 13:00:00,66.95,67.1,66.84,66.98,148403.0,58.3344,58.465,58.2385,58.3605,148403.0
2022-10-25 13:30:00,66.98,67.12,66.82,66.84,100234.0,58.3605,58.4825,58.2211,58.2385,100234.0
2022-10-25 14:00:00,66.83,66.92,66.74,66.8,87041.0,58.2298,58.3082,58.1514,58.2037,87041.0
2022-10-25 14:30:00,66.79,66.91,66.62,66.67,159203.0,58.1949,58.2995,58.0468,58.0904,159203.0
2022-10-25 15:00:00,66.65,66.83,66.63,66.78,187107.0,58.073,58.2298,58.0555,58.1862,187107.0
2022-10-25 15:30:00,66.77,67.1,66.76,66.94,602831.0,58.1775,58.465,58.1688,58.3256,602831.0
2022-10-26 09:30:00,67.41,67.74,66.5,66.7,181899.0,58.7352,59.0227,57.9423,58.1165,181899.0
2022-10-26 10:00:00,66.71,67.21,66.69,67.05,149032.0,58.1252,58.5609,58.1078,58.4215,149032.0
2022-10-26 10:30:00,67.05,67.07,66.63,66.76,144487.0,58.4215,58.4389,58.0555,58.1688,144487.0
2022-10-26 11:00:00,66.76,66.91,66.66,66.68,125595.0,58.1688,58.2995,58.0817,58.0991,125595.0
2022-10-26 11:30:00,66.67,66.99,66.65,66.91,115178.0,58.0904,58.3692,58.073,58.2995,115178.0
2022-10-26 12:00:00,66.9,67.03,66.69,66.7,238192.0,58.2908,58.4041,58.1078,58.1165,238192.0
2022-10-26 12:30:00,66.7,66.81,66.58,66.64,176351.0,58.1165,58.2124,58.012,58.0642,176351.0
2022-10-26 13:00:00,66.66,67.4,66.59,67.28,468324.0,58.0817,58.7264,58.0207,58.6219,468324.0
2022-10-26 13:30:00,67.29,67.34,67.16,67.22,124574.0,58.6306,58.6742,58.5173,58.5696,124574.0
2022-10-26 14:00:00,67.23,67.29,67.04,67.05,82604.0,58.5783,58.6306,58.4128,58.4215,82604.0
2022-10-26 14:30:00,67.06,67.08,66.85,66.92,116762.0,58.4302,58.4476,58.2472,58.3082,116762.0
2022-10-26 15:00:00,66.92,67.13,66.83,67.05,163657.0,58.3082,58.4912,58.2298,58.4215,163657.0
2022-10-26 15:30:00,67.06,67.3,67.06,67.13,590422.0,58.4302,58.6393,58.4302,58.4912,590422.0
2022-10-27 09:30:00,67.51,68.06,67.06,67.92,285171.0,58.8223,59.3015,58.4302,59.1795,285171.0
2022-10-27 10:00:00,67.91,67.97,67.63,67.84,143590.0,59.1708,59.2231,58.9268,59.1098,143590.0
2022-10-27 10:30:00,67.84,67.95,67.51,67.61,81578.0,59.1098,59.2057,58.8223,58.9094,81578.0
2022-10-27 11:00:00,67.59,67.73,67.38,67.55,68042.0,58.892,59.014,58.709,58.8571,68042.0
2022-10-27 11:30:00,67.56,67.6,67.12,67.27,60702.0,58.8659,58.9007,58.4825,58.6132,60702.0
2022-10-27 12:00:00,67.26,67.42,67.18,67.18,74507.0,58.6045,58.7439,58.5348,58.5348,74507.0
2022-10-27 12:30:00,67.21,67.58,67.2,67.56,95881.0,58.5609,58.8833,58.5522,58.8659,95881.0
2022-10-27 13:00:00,67.55,67.74,67.51,67.54,92851.0,58.8571,59.0227,58.8223,58.8484,92851.0
2022-10-27 13:30:00,67.53,67.55,67.39,67.39,67469.0,58.8397,58.8571,58.7177,58.7177,67469.0
2022-10-27 14:00:00,67.39,67.57,67.38,67.53,80987.0,58.7177,58.8746,58.709,58.8397,80987.0
2022-10-27 14:30:00,67.54,67.54,67.23,67.31,114979.0,58.8484,58.8484,58.5783,58.648,114979.0
2022-10-27 15:00:00,67.31,67.53,67.26,67.53,92435.0,58.648,58.8397,58.6045,58.8397,92435.0
2022-10-27 15:30:00,67.53,67.65,67.28,67.43,462980.0,58.8397,58.9443,58.6219,58.7526,462980.0
2022-10-28 09:30:00,67.67,68.56,67.24,68.52,220907.0,58.9617,59.7372,58.587,59.7023,220907.0
2022-10-28 10:00:00,68.51,68.88,68.42,68.72,230588.0,59.6936,60.016,59.6152,59.8766,230588.0
2022-10-28 10:30:00,68.73,69.02,68.67,68.88,127661.0,59.8853,60.138,59.833,60.016,127661.0
2022-10-28 11:00:00,68.89,68.98,68.58,68.66,104133.0,60.0247,60.1031,59.7546,59.8243,104133.0
2022-10-28 11:30:00,68.67,68.88,68.59,68.78,76661.0,59.833,60.016,59.7633,59.9289,76661.0
2022-10-28 12:00:00,68.77,69.12,68.72,69.02,85494.0,59.9201,60.2251,59.8766,60.138,85494.0
2022-10-28 12:30:00,69.02,69.15,68.97,69.09,106060.0,60.138,60.2512,60.0944,60.199,106060.0
2022-10-28 13:00:00,69.1,69.11,68.83,68.93,79260.0,60.2077,60.2164,59.9724,60.0596,79260.0
2022-10-28 13:30:00,68.96,69.01,68.88,68.89,104798.0,60.0857,60.1293,60.016,60.0247,104798.0
2022-10-28 14:00:00,68.88,69.14,68.87,69.12,104468.0,60.016,60.2425,60.0073,60.2251,104468.0
2022-10-28 14:30:00,69.12,69.27,69.04,69.25,106642.0,60.2251,60.3558,60.1554,60.3384,106642.0
2022-10-28 15:00:00,69.26,69.42,69.24,69.38,117769.0,60.3471,60.4865,60.3297,60.4516,117769.0
2022-10-28 15:30:00,69.37,69.54,69.32,69.41,471017.0,60.4429,60.5911,60.3994,60.4778,471017.0
2022-10-31 09:30:00,70.68,70.8,69.63,69.7,960093.0,61.5843,61.6889,60.6695,60.7305,960093.0
2022-10-31 10:00:00,69.72,70.33,69.3,70.29,404480.0,60.7479,61.2794,60.3819,61.2445,404480.0
2022-10-31 10:30:00,70.29,70.48,70.03,70.32,217843.0,61.2445,61.4101,61.018,61.2707,217843.0
2022-10-31 11:00:00,70.32,70.68,70.32,70.55,365474.0,61.2707,61.5843,61.2707,61.4711,365474.0
2022-10-31 11:30:00,70.55,70.74,70.34,70.4,203788.0,61.4711,61.6366,61.2881,61.3404,203788.0
2022-10-31 12:00:00,70.41,70.41,70.05,70.06,146537.0,61.3491,61.3491,61.0354,61.0441,146537.0
2022-10-31 12:30:00,70.06,70.07,69.79,69.91,137206.0,61.0441,61.0528,60.8089,60.9134,137206.0
2022-10-31 13:00:00,69.9,70.06,69.74,70.05,154356.0,60.9047,61.0441,60.7653,61.0354,154356.0
2022-10-31 13:30:00,70.05,70.1,69.97,70.07,193975.0,61.0354,61.079,60.9657,61.0528,193975.0
2022-10-31 14:00:00,70.07,70.13,69.78,69.78,148368.0,61.0528,61.1051,60.8002,60.8002,148368.0
2022-10-31 14:30:00,69.78,69.96,69.69,69.73,185851.0,60.8002,60.957,60.7217,60.7566,185851.0
2022-10-31 15:00:00,69.73,69.85,69.44,69.84,281703.0,60.7566,60.8612,60.5039,60.8524,281703.0
2022-10-31 15:30:00,69.83,70.04,69.78,69.96,872553.0,60.8437,61.0267,60.8002,60.957,872553.0
2022-11-01 09:30:00,70.02,70.17,69.46,69.7,485387.0,61.0093,61.14,60.5213,60.7305,485387.0
2022-11-01 10:00:00,69.73,69.88,69.52,69.79,159241.0,60.7566,60.8873,60.5736,60.8089,159241.0
2022-11-01 10:30:00,69.8,69.94,69.65,69.73,122917.0,60.8176,60.9396,60.6869,60.7566,122917.0
2022-11-01 11:00:00,69.73,69.92,69.66,69.92,179114.0,60.7566,60.9221,60.6956,60.9221,179114.0
2022-11-01 11:30:00,69.91,70.17,69.87,70.13,114200.0,60.9134,61.14,60.8786,61.1051,114200.0
2022-11-01 12:00:00,70.12,70.33,70.01,70.01,128870.0,61.0964,61.2794,61.0006,61.0006,128870.0
2022-11-01 12:30:00,70.02,70.03,69.77,69.89,98742.0,61.0093,61.018,60.7915,60.896,98742.0
2022-11-01 13:00:00,69.89,69.97,69.8,69.9,75642.0,60.896,60.9657,60.8176,60.9047,75642.0
2022-11-01 13:30:00,69.9,70.1,69.82,70.09,91438.0,60.9047,61.079,60.835,61.0703,91438.0
2022-11-01 14:00:00,70.09,70.12,69.79,69.92,136660.0,61.0703,61.0964,60.8089,60.9221,136660.0
2022-11-01 14:30:00,69.92,69.95,69.63,69.83,101330.0,60.9221,60.9483,60.6695,60.8437,101330.0
2022-11-01 15:00:00,69.81,69.9,69.72,69.8,128600.0,60.8263,60.9047,60.7479,60.8176,128600.0
2022-11-01 15:30:00,69.8,69.94,69.7,69.7,527028.0,60.8176,60.9396,60.7305,60.7305,527028.0
2022-11-02 09:30:00,69.48,69.97,69.27,69.53,108942.0,60.5388,60.9657,60.3558,60.5823,108942.0
2022-11-02 10:00:00,69.53,69.81,69.42,69.81,73153.0,60.5823,60.8263,60.4865,60.8263,73153.0
2022-11-02 10:30:00,69.8,69.96,69.66,69.8,91351.0,60.8176,60.957,60.6956,60.8176,91351.0
2022-11-02 11:00:00,69.8,69.97,69.73,69.9,79662.0,60.8176,60.9657,60.7566,60.9047,79662.0
2022-11-02 11:30:00,69.89,69.99,69.76,69.84,71654.0,60.896,60.9831,60.7827,60.8524,71654.0
2022-11-02 12:00:00,69.81,69.96,69.81,69.88,111312.0,60.8263,60.957,60.8263,60.8873,111312.0
2022-11-02 12:30:00,69.89,70.15,69.88,70.01,74941.0,60.896,61.1226,60.8873,61.0006,74941.0
2022-11-02 13:00:00,70.0,70.02,69.8,69.89,88374.0,60.9919,61.0093,60.8176,60.896,88374.0
2022-11-02 13:30:00,69.91,70.2,69.89,70.14,80912.0,60.9134,61.1661,60.896,61.1138,80912.0
2022-11-02 14:00:00,70.14,70.76,70.08,70.53,131566.0,61.1138,61.6541,61.0616,61.4536,131566.0
2022-11-02 14:30:00,70.54,70.68,69.37,69.54,333200.0,61.4624,61.5843,60.4429,60.5911,333200.0
2022-11-02 15:00:00,69.53,69.9,69.04,69.22,161378.0,60.5823,60.9047,60.1554,60.3122,161378.0
2022-11-02 15:30:00,69.21,69.34,69.03,69.05,481274.0,60.3035,60.4168,60.1467,60.1641,481274.0
2022-11-03 09:30:00,68.43,68.78,68.25,68.59,263775.0,59.6239,59.9289,59.4671,59.7633,263775.0
2022-11-03 10:00:00,68.6,68.95,68.37,68.46,299188.0,59.772,60.077,59.5716,59.65,299188.0
2022-11-03 10:30:00,68.45,68.84,68.4,68.76,118857.0,59.6413,59.9811,59.5978,59.9114,118857.0
2022-11-03 11:00:00,68.78,69.01,68.73,68.8,102948.0,59.9289,60.1293,59.8853,59.9463,102948.0
2022-11-03 11:30:00,68.8,69.12,68.71,69.12,131280.0,59.9463,60.2251,59.8679,60.2251,131280.0
2022-11-03 12:00:00,69.12,69.24,69.03,69.06,119719.0,60.2251,60.3297,60.1467,60.1728,119719.0
2022-11-03 12:30:00,69.06,69.26,68.92,69.19,142226.0,60.1728,60.3471,60.0508,60.2861,142226.0
2022-11-03 13:00:00,69.18,69.36,69.07,69.36,107859.0,60.2774,60.4342,60.1815,60.4342,107859.0
2022-11-03 13:30:00,69.38,69.42,69.19,69.35,107838.0,60.4516,60.4865,60.2861,60.4255,107838.0
2022-11-03 14:00:00,69.36,69.68,69.3,69.66,121414.0,60.4342,60.713,60.3819,60.6956,121414.0
2022-11-03 14:30:00,69.67,69.79,69.62,69.68,194317.0,60.7043,60.8089,60.6608,60.713,194317.0
2022-11-03 15:00:00,69.66,69.68,69.43,69.46,209935.0,60.6956,60.713,60.4952,60.5213,209935.0
2022-11-03 15:30:00,69.46,69.48,69.15,69.16,575057.0,60.5213,60.5388,60.2512,60.26,575057.0
2022-11-04 09:30:00,67.33,68.11,66.89,67.78,1038326.0,58.6655,59.3451,58.2821,59.0575,1038326.0
2022-11-04 10:00:00,67.86,68.42,66.88,67.42,967861.0,59.1272,59.6152,58.2734,58.7439,967861.0
2022-11-04 10:30:00,67.42,68.25,67.32,67.45,452461.0,58.7439,59.4671,58.6567,58.77,452461.0
2022-11-04 11:00:00,67.45,67.98,67.14,67.17,168537.0,58.77,59.2318,58.4999,58.526,168537.0
2022-11-04 11:30:00,67.14,67.24,66.51,66.53,312627.0,58.4999,58.587,57.951,57.9684,312627.0
2022-11-04 12:00:00,66.52,67.02,66.34,66.94,147694.0,57.9597,58.3953,57.8029,58.3256,147694.0
2022-11-04 12:30:00,66.93,67.09,66.81,67.04,165240.0,58.3169,58.4563,58.2124,58.4128,165240.0
2022-11-04 13:00:00,67.04,67.24,66.88,66.96,121612.0,58.4128,58.587,58.2734,58.3431,121612.0
2022-11-04 13:30:00,66.95,67.02,66.58,66.62,211737.0,58.3344,58.3953,58.012,58.0468,211737.0
2022-11-04 14:00:00,66.62,66.74,66.49,66.72,134814.0,58.0468,58.1514,57.9335,58.134,134814.0
2022-11-04 14:30:00,66.72,67.08,66.62,67.05,164740.0,58.134,58.4476,58.0468,58.4215,164740.0
2022-11-04 15:00:00,67.06,67.12,66.85,66.97,461433.0,58.4302,58.4825,58.2472,58.3518,461433.0
2022-11-04 15:30:00,66.97,67.28,66.89,67.22,892069.0,58.3518,58.6219,58.2821,58.5696,892069.0
2022-11-07 09:30:00,65.06,65.24,64.05,64.28,1330929.0,56.6876,56.8444,55.8075,56.0079,1330929.0
2022-11-07 10:00:00,64.3,64.37,62.76,63.03,1383642.0,56.0254,56.0864,54.6836,54.9188,1383642.0
2022-11-07 10:30:00,63.04,63.19,62.42,62.5,1391296.0,54.9275,55.0582,54.3873,54.457,1391296.0
2022-11-07 11:00:00,62.5,63.09,62.49,62.5,712977.0,54.457,54.9711,54.4483,54.457,712977.0
2022-11-07 11:30:00,62.48,62.53,61.72,61.73,712630.0,54.4396,54.4832,53.7774,53.7861,712630.0
2022-11-07 12:00:00,61.73,61.76,60.34,60.39,1187186.0,53.7861,53.8122,52.575,52.6185,1187186.0
2022-11-07 12:30:00,60.39,61.16,59.67,60.89,1446440.0,52.6185,53.2895,51.9912,53.0542,1446440.0
2022-11-07 13:00:00,60.89,61.31,60.72,60.73,986183.0,53.0542,53.4202,52.9061,52.9148,986183.0
2022-11-07 13:30:00,60.73,61.16,60.23,60.99,1548344.0,52.9148,53.2895,52.4791,53.1413,1548344.0
2022-11-07 14:00:00,60.99,61.82,60.97,61.68,702953.0,53.1413,53.8645,53.1239,53.7425,702953.0
2022-11-07 14:30:00,61.67,62.79,61.54,62.52,1213596.0,53.7338,54.7097,53.6206,54.4744,1213596.0
2022-11-07 15:00:00,62.52,63.34,62.42,63.24,1380533.0,54.4744,55.1889,54.3873,55.1018,1380533.0
2022-11-07 15:30:00,63.23,63.53,62.81,62.93,2875494.0,55.0931,55.3545,54.7271,54.8317,2875494.0
2022-11-08 09:30:00,63.29,63.42,62.79,62.79,438694.0,55.1453,55.2586,54.7097,54.7097,438694.0
2022-11-08 10:00:00,62.79,63.01,62.41,63.0,498147.0,54.7097,54.9014,54.3786,54.8927,498147.0
2022-11-08 10:30:00,63.01,63.07,62.26,62.44,449574.0,54.9014,54.9537,54.2479,54.4047,449574.0
2022-11-08 11:00:00,62.44,62.85,62.42,62.75,436786.0,54.4047,54.762,54.3873,54.6748,436786.0
2022-11-08 11:30:00,62.74,63.17,62.7,63.07,728055.0,54.6661,55.0408,54.6313,54.9537,728055.0
2022-11-08 12:00:00,63.06,63.17,62.83,62.84,344974.0,54.9449,55.0408,54.7445,54.7533,344974.0
2022-11-08 12:30:00,62.83,63.14,62.76,63.13,214546.0,54.7445,55.0147,54.6836,55.0059,214546.0
2022-11-08 13:00:00,63.13,63.21,62.55,62.55,234024.0,55.0059,55.0756,54.5006,54.5006,234024.0
2022-11-08 13:30:00,62.54,62.94,62.38,62.9,553401.0,54.4919,54.8404,54.3525,54.8055,553401.0
2022-11-08 14:00:00,62.9,63.03,62.37,62.4,267810.0,54.8055,54.9188,54.3437,54.3699,267810.0
2022-11-08 14:30:00,62.39,62.71,62.31,62.52,294970.0,54.3612,54.64,54.2915,54.4744,294970.0
2022-11-08 15:00:00,62.51,62.89,62.48,62.88,313599.0,54.4657,54.7968,54.4396,54.7881,313599.0
2022-11-08 15:30:00,62.87,62.92,62.55,62.61,1326769.0,54.7794,54.823,54.5006,54.5529,1326769.0
2022-11-09 09:30:00,60.82,61.5,60.13,60.31,1201190.0,52.9932,53.5857,52.392,52.5488,1201190.0
2022-11-09 10:00:00,60.32,60.96,60.21,60.45,866053.0,52.5576,53.1152,52.4617,52.6708,866053.0
2022-11-09 10:30:00,60.45,60.52,60.09,60.5,601672.0,52.6708,52.7318,52.3572,52.7144,601672.0
2022-11-09 11:00:00,60.5,61.36,60.49,61.3,658759.0,52.7144,53.4637,52.7057,53.4114,658759.0
2022-11-09 11:30:00,61.3,61.5,61.01,61.1,306892.0,53.4114,53.5857,53.1588,53.2372,306892.0
2022-11-09 12:00:00,61.11,61.34,60.98,61.02,308257.0,53.2459,53.4463,53.1326,53.1675,308257.0
2022-11-09 12:30:00,61.0,61.1,60.85,61.04,286989.0,53.15,53.2372,53.0193,53.1849,286989.0
2022-11-09 13:00:00,61.05,61.08,60.64,60.64,575781.0,53.1936,53.2197,52.8364,52.8364,575781.0
2022-11-09 13:30:00,60.63,60.74,59.9,60.36,768035.0,52.8277,52.9235,52.1916,52.5924,768035.0
2022-11-09 14:00:00,60.37,60.86,60.27,60.72,533865.0,52.6011,53.0281,52.514,52.9061,533865.0
2022-11-09 14:30:00,60.71,60.71,60.33,60.45,293225.0,52.8974,52.8974,52.5663,52.6708,293225.0
2022-11-09 15:00:00,60.45,60.7,60.22,60.3,463517.0,52.6708,52.8887,52.4704,52.5401,463517.0
2022-11-09 15:30:00,60.3,60.54,60.22,60.41,1434653.0,52.5401,52.7492,52.4704,52.636,1434653.0
2022-11-10 09:30:00,61.69,61.92,60.68,61.36,657852.0,53.7512,53.9517,52.8712,53.4637,657852.0
2022-11-10 10:00:00,61.36,61.5,60.86,61.39,631464.0,53.4637,53.5857,53.0281,53.4899,631464.0
2022-11-10 10:30:00,61.41,61.9,61.41,61.77,498349.0,53.5073,53.9342,53.5073,53.821,498349.0
2022-11-10 11:00:00,61.75,62.29,61.53,62.19,419794.0,53.8035,54.274,53.6118,54.1869,419794.0
2022-11-10 11:30:00,62.18,62.62,62.08,62.54,347341.0,54.1782,54.5616,54.0911,54.4919,347341.0
2022-11-10 12:00:00,62.54,62.72,62.04,62.07,192725.0,54.4919,54.6487,54.0562,54.0823,192725.0
2022-11-10 12:30:00,62.04,62.16,61.79,61.92,477863.0,54.0562,54.1608,53.8384,53.9517,477863.0
2022-11-10 13:00:00,61.92,62.12,61.87,62.05,226667.0,53.9517,54.1259,53.9081,54.0649,226667.0
2022-11-10 13:30:00,62.06,62.23,61.85,62.0,434585.0,54.0736,54.2218,53.8907,54.0214,434585.0
2022-11-10 14:00:00,62.01,62.17,61.65,61.76,578454.0,54.0301,54.1695,53.7164,53.8122,578454.0
2022-11-10 14:30:00,61.76,61.94,61.63,61.93,175530.0,53.8122,53.9691,53.699,53.9604,175530.0
2022-11-10 15:00:00,61.94,62.36,61.91,62.1,537385.0,53.9691,54.335,53.9429,54.1085,537385.0
2022-11-10 15:30:00,62.1,62.49,62.02,62.31,1160641.0,54.1085,54.4483,54.0388,54.2915,1160641.0
2022-11-11 09:30:00,62.3,62.3,61.41,61.94,274243.0,54.2828,54.2828,53.5073,53.9691,274243.0
2022-11-11 10:00:00,61.93,61.99,61.37,61.8,230627.0,53.9604,54.0126,53.4724,53.8471,230627.0
2022-11-11 10:30:00,61.79,61.92,61.37,61.44,179349.0,53.8384,53.9517,53.4724,53.5334,179349.0
2022-11-11 11:00:00,61.44,61.87,61.31,61.69,150049.0,53.5334,53.9081,53.4202,53.7512,150049.0
2022-11-11 11:30:00,61.7,61.74,61.49,61.49,142303.0,53.76,53.7948,53.577,53.577,142303.0
2022-11-11 12:00:00,61.49,61.59,61.37,61.49,216215.0,53.577,53.6641,53.4724,53.577,216215.0
2022-11-11 12:30:00,61.49,61.54,61.07,61.1,273105.0,53.577,53.6206,53.211,53.2372,273105.0
2022-11-11 13:00:00,61.1,61.35,60.97,61.06,261602.0,53.2372,53.455,53.1239,53.2023,261602.0
2022-11-11 13:30:00,61.07,61.37,61.0,61.27,229783.0,53.211,53.4724,53.15,53.3853,229783.0
2022-11-11 14:00:00,61.27,61.32,61.14,61.28,255789.0,53.3853,53.4289,53.272,53.394,255789.0
2022-11-11 14:30:00,61.27,61.38,61.16,61.27,366264.0,53.3853,53.4811,53.2895,53.3853,366264.0
2022-11-11 15:00:00,61.28,61.4,61.03,61.36,505426.0,53.394,53.4986,53.1762,53.4637,505426.0
2022-11-11 15:30:00,61.36,61.8,61.21,61.67,746161.0,53.4637,53.8471,53.333,53.7338,746161.0
2022-11-14 09:30:00,61.77,61.92,61.06,61.13,411603.0,53.821,53.9517,53.2023,53.2633,411603.0
2022-11-14 10:00:00,61.13,61.28,60.69,60.71,773230.0,53.2633,53.394,52.8799,52.8974,773230.0
2022-11-14 10:30:00,60.7,60.78,60.16,60.18,725675.0,52.8887,52.9584,52.4181,52.4356,725675.0
2022-11-14 11:00:00,60.2,60.2,59.51,59.6,826395.0,52.453,52.453,51.8518,51.9302,826395.0
2022-11-14 11:30:00,59.6,59.78,58.71,58.84,825216.0,51.9302,52.087,51.1547,51.268,825216.0
2022-11-14 12:00:00,58.83,58.95,58.08,58.6,1314198.0,51.2593,51.3639,50.6058,51.0589,1314198.0
2022-11-14 12:30:00,58.61,59.23,58.36,58.91,759208.0,51.0676,51.6078,50.8498,51.329,759208.0
2022-11-14 13:00:00,58.91,59.21,58.56,59.15,592631.0,51.329,51.5904,51.024,51.5381,592631.0
2022-11-14 13:30:00,59.14,59.41,59.02,59.12,978771.0,51.5294,51.7647,51.4248,51.512,978771.0
2022-11-14 14:00:00,59.11,59.18,58.67,58.93,571119.0,51.5033,51.5643,51.1199,51.3464,571119.0
2022-11-14 14:30:00,58.93,59.05,58.51,58.68,541415.0,51.3464,51.451,50.9805,51.1286,541415.0
2022-11-14 15:00:00,58.69,58.95,58.4,58.42,891516.0,51.1373,51.3639,50.8846,50.9021,891516.0
2022-11-14 15:30:00,58.42,58.51,57.95,58.0,2431066.0,50.9021,50.9805,50.4925,50.5361,2431066.0
2022-11-15 09:30:00,58.74,59.59,58.73,59.23,493291.0,51.1809,51.9215,51.1722,51.6078,493291.0
2022-11-15 10:00:00,59.2,59.27,58.57,58.95,308198.0,51.5817,51.6427,51.0328,51.3639,308198.0
2022-11-15 10:30:00,58.98,59.11,58.69,58.76,176820.0,51.39,51.5033,51.1373,51.1983,176820.0
2022-11-15 11:00:00,58.75,58.75,58.32,58.4,315352.0,51.1896,51.1896,50.8149,50.8846,315352.0
2022-11-15 11:30:00,58.42,58.73,58.42,58.62,160573.0,50.9021,51.1722,50.9021,51.0763,160573.0
2022-11-15 12:00:00,58.62,58.84,58.46,58.79,121532.0,51.0763,51.268,50.9369,51.2244,121532.0
2022-11-15 12:30:00,58.8,58.93,58.73,58.91,175835.0,51.2332,51.3464,51.1722,51.329,175835.0
2022-11-15 13:00:00,58.91,59.06,58.5,58.57,205700.0,51.329,51.4597,50.9718,51.0328,205700.0
2022-11-15 13:30:00,58.55,58.78,58.43,58.67,225215.0,51.0153,51.2157,50.9108,51.1199,225215.0
2022-11-15 14:00:00,58.65,58.97,58.54,58.93,236296.0,51.1025,51.3813,51.0066,51.3464,236296.0
2022-11-15 14:30:00,58.93,59.01,58.52,58.84,223385.0,51.3464,51.4161,50.9892,51.268,223385.0
2022-11-15 15:00:00,58.83,59.03,58.59,58.78,338257.0,51.2593,51.4336,51.0502,51.2157,338257.0
2022-11-15 15:30:00,58.77,58.95,58.65,58.86,749435.0,51.207,51.3639,51.1025,51.2854,749435.0
2022-11-16 09:30:00,58.8,59.38,58.8,59.05,424084.0,51.2332,51.7385,51.2332,51.451,424084.0
2022-11-16 10:00:00,59.03,59.75,58.95,59.62,238775.0,51.4336,52.0609,51.3639,51.9476,238775.0
2022-11-16 10:30:00,59.63,59.71,59.3,59.66,174790.0,51.9563,52.0261,51.6688,51.9825,174790.0
2022-11-16 11:00:00,59.64,59.69,59.45,59.59,102955.0,51.9651,52.0086,51.7995,51.9215,102955.0
2022-11-16 11:30:00,59.57,59.65,59.46,59.56,78495.0,51.9041,51.9738,51.8082,51.8954,78495.0
2022-11-16 12:00:00,59.55,59.59,59.39,59.42,111432.0,51.8866,51.9215,51.7472,51.7734,111432.0
2022-11-16 12:30:00,59.41,59.45,59.27,59.41,265233.0,51.7647,51.7995,51.6427,51.7647,265233.0
2022-11-16 13:00:00,59.41,59.67,59.34,59.58,159541.0,51.7647,51.9912,51.7037,51.9128,159541.0
2022-11-16 13:30:00,59.58,59.74,59.45,59.63,163823.0,51.9128,52.0522,51.7995,51.9563,163823.0
2022-11-16 14:00:00,59.62,59.65,59.35,59.38,144618.0,51.9476,51.9738,51.7124,51.7385,144618.0
2022-11-16 14:30:00,59.39,59.62,59.34,59.61,161547.0,51.7472,51.9476,51.7037,51.9389,161547.0
2022-11-16 15:00:00,59.61,59.7,59.43,59.69,202869.0,51.9389,52.0173,51.7821,52.0086,202869.0
2022-11-16 15:30:00,59.69,59.73,59.49,59.62,566593.0,52.0086,52.0435,51.8344,51.9476,566593.0
2022-11-17 09:30:00,58.7,59.26,58.61,59.18,275917.0,51.146,51.634,51.0676,51.5643,275917.0
2022-11-17 10:00:00,59.2,59.28,58.91,59.03,195667.0,51.5817,51.6514,51.329,51.4336,195667.0
2022-11-17 10:30:00,59.03,59.03,58.62,58.69,147883.0,51.4336,51.4336,51.0763,51.1373,147883.0
2022-11-17 11:00:00,58.69,58.82,58.56,58.7,146195.0,51.1373,51.2506,51.024,51.146,146195.0
2022-11-17 11:30:00,58.69,58.7,58.35,58.41,132227.0,51.1373,51.146,50.8411,50.8933,132227.0
2022-11-17 12:00:00,58.42,58.78,58.37,58.7,130814.0,50.9021,51.2157,50.8585,51.146,130814.0
2022-11-17 12:30:00,58.7,58.85,58.57,58.67,113289.0,51.146,51.2767,51.0328,51.1199,113289.0
2022-11-17 13:00:00,58.66,58.91,58.65,58.82,121185.0,51.1112,51.329,51.1025,51.2506,121185.0
2022-11-17 13:30:00,58.82,58.96,58.78,58.87,112754.0,51.2506,51.3726,51.2157,51.2941,112754.0
2022-11-17 14:00:00,58.85,58.89,58.65,58.7,86835.0,51.2767,51.3116,51.1025,51.146,86835.0
2022-11-17 14:30:00,58.7,58.76,58.44,58.49,149899.0,51.146,51.1983,50.9195,50.9631,149899.0
2022-11-17 15:00:00,58.48,58.53,58.18,58.32,326478.0,50.9543,50.9979,50.6929,50.8149,326478.0
2022-11-17 15:30:00,58.32,58.43,58.17,58.39,556538.0,50.8149,50.9108,50.6842,50.8759,556538.0
2022-11-18 09:30:00,58.8,59.22,58.55,58.66,362342.0,51.2332,51.5991,51.0153,51.1112,362342.0
2022-11-18 10:00:00,58.67,59.01,58.53,58.9,284993.0,51.1199,51.4161,50.9979,51.3203,284993.0
2022-11-18 10:30:00,58.93,59.23,58.86,58.96,253884.0,51.3464,51.6078,51.2854,51.3726,253884.0
2022-11-18 11:00:00,59.01,59.07,58.75,58.93,400346.0,51.4161,51.4684,51.1896,51.3464,400346.0
2022-11-18 11:30:00,58.94,59.12,58.94,59.02,156179.0,51.3551,51.512,51.3551,51.4248,156179.0
2022-11-18 12:00:00,59.05,59.05,58.73,58.77,204770.0,51.451,51.451,51.1722,51.207,204770.0
2022-11-18 12:30:00,58.77,59.05,58.68,58.75,544716.0,51.207,51.451,51.1286,51.1896,544716.0
2022-11-18 13:00:00,58.73,58.97,58.72,58.83,156810.0,51.1722,51.3813,51.1635,51.2593,156810.0
2022-11-18 13:30:00,58.81,58.9,58.5,58.6,301044.0,51.2419,51.3203,50.9718,51.0589,301044.0
2022-11-18 14:00:00,58.6,58.84,58.55,58.74,582862.0,51.0589,51.268,51.0153,51.1809,582862.0
2022-11-18 14:30:00,58.76,58.89,58.64,58.86,156443.0,51.1983,51.3116,51.0937,51.2854,156443.0
2022-11-18 15:00:00,58.86,58.87,58.55,58.61,233343.0,51.2854,51.2941,51.0153,51.0676,233343.0
2022-11-18 15:30:00,58.61,59.22,58.49,59.17,1095998.0,51.0676,51.5991,50.9631,51.5555,1095998.0
2022-11-21 09:30:00,59.05,59.74,59.03,59.67,367051.0,51.451,52.0522,51.4336,51.9912,367051.0
2022-11-21 10:00:00,59.69,59.98,59.58,59.76,352953.0,52.0086,52.2613,51.9128,52.0696,352953.0
2022-11-21 10:30:00,59.75,59.78,59.35,59.35,310117.0,52.0609,52.087,51.7124,51.7124,310117.0
2022-11-21 11:00:00,59.36,59.46,59.16,59.2,183101.0,51.7211,51.8082,51.5468,51.5817,183101.0
2022-11-21 11:30:00,59.18,59.41,59.17,59.33,135464.0,51.5643,51.7647,51.5555,51.695,135464.0
2022-11-21 12:00:00,59.32,59.63,59.26,59.48,131595.0,51.6862,51.9563,51.634,51.8256,131595.0
2022-11-21 12:30:00,59.47,59.66,59.3,59.36,140274.0,51.8169,51.9825,51.6688,51.7211,140274.0
2022-11-21 13:00:00,59.36,59.88,59.33,59.85,230015.0,51.7211,52.1742,51.695,52.148,230015.0
2022-11-21 13:30:00,59.84,59.9,59.4,59.4,173454.0,52.1393,52.1916,51.7559,51.7559,173454.0
2022-11-21 14:00:00,59.42,59.59,59.41,59.48,161381.0,51.7734,51.9215,51.7647,51.8256,161381.0
2022-11-21 14:30:00,59.49,59.56,59.39,59.55,231770.0,51.8344,51.8954,51.7472,51.8866,231770.0
2022-11-21 15:00:00,59.54,59.7,59.51,59.66,247722.0,51.8779,52.0173,51.8518,51.9825,247722.0
2022-11-21 15:30:00,59.65,59.73,59.46,59.54,428757.0,51.9738,52.0435,51.8082,51.8779,428757.0
2022-11-22 09:30:00,59.79,60.49,59.65,60.47,295176.0,52.0958,52.7057,51.9738,52.6882,295176.0
2022-11-22 10:00:00,60.45,60.46,60.12,60.22,146040.0,52.6708,52.6795,52.3833,52.4704,146040.0
2022-11-22 10:30:00,60.23,60.5,60.19,60.48,126957.0,52.4791,52.7144,52.4443,52.697,126957.0
2022-11-22 11:00:00,60.5,60.5,60.05,60.16,122303.0,52.7144,52.7144,52.3223,52.4181,122303.0
2022-11-22 11:30:00,60.16,60.29,60.07,60.18,116413.0,52.4181,52.5314,52.3397,52.4356,116413.0
2022-11-22 12:00:00,60.17,60.17,59.9,59.99,125254.0,52.4269,52.4269,52.1916,52.27,125254.0
2022-11-22 12:30:00,59.98,60.17,59.97,60.08,79095.0,52.2613,52.4269,52.2526,52.3484,79095.0
2022-11-22 13:00:00,60.09,60.14,59.98,60.1,125686.0,52.3572,52.4007,52.2613,52.3659,125686.0
2022-11-22 13:30:00,60.1,60.2,60.06,60.12,126735.0,52.3659,52.453,52.331,52.3833,126735.0
2022-11-22 14:00:00,60.13,60.14,59.96,60.05,96325.0,52.392,52.4007,52.2439,52.3223,96325.0
2022-11-22 14:30:00,60.05,60.26,60.03,60.25,135125.0,52.3223,52.5053,52.3049,52.4966,135125.0
2022-11-22 15:00:00,60.24,60.34,60.15,60.23,189523.0,52.4878,52.575,52.4094,52.4791,189523.0
2022-11-22 15:30:00,60.23,60.42,60.21,60.27,491864.0,52.4791,52.6447,52.4617,52.514,491864.0
2022-11-23 09:30:00,60.07,60.63,60.03,60.49,161843.0,52.3397,52.8277,52.3049,52.7057,161843.0
2022-11-23 10:00:00,60.53,60.94,60.4,60.91,122558.0,52.7405,53.0978,52.6273,53.0716,122558.0
2022-11-23 10:30:00,60.91,61.14,60.83,60.88,216641.0,53.0716,53.272,53.0019,53.0455,216641.0
2022-11-23 11:00:00,60.88,61.01,60.75,60.81,141588.0,53.0455,53.1588,52.9322,52.9845,141588.0
2022-11-23 11:30:00,60.81,60.93,60.61,60.66,109562.0,52.9845,53.0891,52.8102,52.8538,109562.0
2022-11-23 12:00:00,60.68,60.69,60.32,60.45,157618.0,52.8712,52.8799,52.5576,52.6708,157618.0
2022-11-23 12:30:00,60.44,60.58,60.37,60.43,116429.0,52.6621,52.7841,52.6011,52.6534,116429.0
2022-11-23 13:00:00,60.41,60.5,60.37,60.46,68167.0,52.636,52.7144,52.6011,52.6795,68167.0
2022-11-23 13:30:00,60.48,60.61,60.44,60.6,137183.0,52.697,52.8102,52.6621,52.8015,137183.0
2022-11-23 14:00:00,60.62,60.83,60.51,60.77,162174.0,52.8189,53.0019,52.7231,52.9496,162174.0
2022-11-23 14:30:00,60.77,60.82,60.65,60.69,125936.0,52.9496,52.9932,52.8451,52.8799,125936.0
2022-11-23 15:00:00,60.67,60.95,60.66,60.91,160940.0,52.8625,53.1065,52.8538,53.0716,160940.0
2022-11-23 15:30:00,60.93,61.12,60.91,61.08,485476.0,53.0891,53.2546,53.0716,53.2197,485476.0
2022-11-25 09:30:00,61.39,61.97,61.25,61.82,272070.0,53.4899,53.9952,53.3679,53.8645,272070.0
2022-11-25 10:00:00,61.81,61.93,61.64,61.81,179607.0,53.8558,53.9604,53.7077,53.8558,179607.0
2022-11-25 10:30:00,61.79,61.79,61.47,61.62,178057.0,53.8384,53.8384,53.5596,53.6903,178057.0
2022-11-25 11:00:00,61.63,61.66,61.35,61.42,95270.0,53.699,53.7251,53.455,53.516,95270.0
2022-11-25 11:30:00,61.42,61.63,61.33,61.52,100297.0,53.516,53.699,53.4376,53.6031,100297.0
2022-11-25 12:00:00,61.53,61.73,61.51,61.69,118795.0,53.6118,53.7861,53.5944,53.7512,118795.0
2022-11-25 12:30:00,61.7,61.7,61.35,61.58,214265.0,53.76,53.76,53.455,53.6554,214265.0
2022-11-28 09:30:00,61.1,61.69,60.82,61.15,324134.0,53.2372,53.7512,52.9932,53.2807,324134.0
2022-11-28 10:00:00,61.13,61.24,60.96,61.06,286774.0,53.2633,53.3592,53.1152,53.2023,286774.0
2022-11-28 10:30:00,61.07,61.18,61.02,61.12,196538.0,53.211,53.3069,53.1675,53.2546,196538.0
2022-11-28 11:00:00,61.12,61.16,60.89,60.97,205673.0,53.2546,53.2895,53.0542,53.1239,205673.0
2022-11-28 11:30:00,60.98,61.12,60.9,61.05,233339.0,53.1326,53.2546,53.0629,53.1936,233339.0
2022-11-28 12:00:00,61.05,61.06,60.77,60.93,198707.0,53.1936,53.2023,52.9496,53.0891,198707.0
2022-11-28 12:30:00,60.94,60.96,60.65,60.66,139455.0,53.0978,53.1152,52.8451,52.8538,139455.0
2022-11-28 13:00:00,60.66,61.0,60.57,60.97,236541.0,52.8538,53.15,52.7754,53.1239,236541.0
2022-11-28 13:30:00,60.97,61.06,60.63,60.63,142017.0,53.1239,53.2023,52.8277,52.8277,142017.0
2022-11-28 14:00:00,60.63,60.77,60.44,60.6,132588.0,52.8277,52.9496,52.6621,52.8015,132588.0
2022-11-28 14:30:00,60.59,60.71,60.53,60.54,154727.0,52.7928,52.8974,52.7405,52.7492,154727.0
2022-11-28 15:00:00,60.54,60.75,60.52,60.64,171862.0,52.7492,52.9322,52.7318,52.8364,171862.0
2022-11-28 15:30:00,60.65,60.81,60.49,60.65,841108.0,52.8451,52.9845,52.7057,52.8451,841108.0
2022-11-29 09:30:00,60.26,60.26,59.69,60.0,334710.0,52.5053,52.5053,52.0086,52.2787,334710.0
2022-11-29 10:00:00,60.0,60.24,59.82,59.92,183786.0,52.2787,52.4878,52.1219,52.209,183786.0
2022-11-29 10:30:00,59.93,59.99,59.76,59.81,168200.0,52.2177,52.27,52.0696,52.1132,168200.0
2022-11-29 11:00:00,59.8,59.88,59.44,59.62,196296.0,52.1045,52.1742,51.7908,51.9476,196296.0
2022-11-29 11:30:00,59.62,59.82,59.62,59.73,110796.0,51.9476,52.1219,51.9476,52.0435,110796.0
2022-11-29 12:00:00,59.72,59.75,59.46,59.47,152685.0,52.0348,52.0609,51.8082,51.8169,152685.0
2022-11-29 12:30:00,59.48,59.75,59.46,59.59,112289.0,51.8256,52.0609,51.8082,51.9215,112289.0
2022-11-29 13:00:00,59.59,59.67,59.46,59.55,163908.0,51.9215,51.9912,51.8082,51.8866,163908.0
2022-11-29 13:30:00,59.53,59.64,59.51,59.61,113801.0,51.8692,51.9651,51.8518,51.9389,113801.0
2022-11-29 14:00:00,59.59,59.74,59.58,59.61,101654.0,51.9215,52.0522,51.9128,51.9389,101654.0
2022-11-29 14:30:00,59.61,59.68,59.45,59.51,131279.0,51.9389,51.9999,51.7995,51.8518,131279.0
2022-11-29 15:00:00,59.51,59.64,59.46,59.49,158334.0,51.8518,51.9651,51.8082,51.8344,158334.0
2022-11-29 15:30:00,59.5,59.83,59.48,59.76,540007.0,51.8431,52.1306,51.8256,52.0696,540007.0
2022-11-30 09:30:00,59.59,59.89,59.32,59.52,338650.0,51.9215,52.1829,51.6862,51.8605,338650.0
2022-11-30 10:00:00,59.55,59.55,59.15,59.3,311723.0,51.8866,51.8866,51.5381,51.6688,311723.0
2022-11-30 10:30:00,59.31,59.58,59.3,59.5,231638.0,51.6775,51.9128,51.6688,51.8431,231638.0
2022-11-30 11:00:00,59.51,59.77,59.41,59.65,400133.0,51.8518,52.0783,51.7647,51.9738,400133.0
2022-11-30 11:30:00,59.66,59.79,59.59,59.76,155967.0,51.9825,52.0958,51.9215,52.0696,155967.0
2022-11-30 12:00:00,59.76,59.83,59.55,59.58,140953.0,52.0696,52.1306,51.8866,51.9128,140953.0
2022-11-30 12:30:00,59.58,59.7,59.57,59.68,188575.0,51.9128,52.0173,51.9041,51.9999,188575.0
2022-11-30 13:00:00,59.67,59.86,59.66,59.81,247290.0,51.9912,52.1567,51.9825,52.1132,247290.0
2022-11-30 13:30:00,59.8,60.11,59.73,60.06,416181.0,52.1045,52.3746,52.0435,52.331,416181.0
2022-11-30 14:00:00,60.05,60.48,60.05,60.44,353851.0,52.3223,52.697,52.3223,52.6621,353851.0
2022-11-30 14:30:00,60.45,60.69,60.36,60.62,269530.0,52.6708,52.8799,52.5924,52.8189,269530.0
2022-11-30 15:00:00,60.61,60.94,60.61,60.9,487272.0,52.8102,53.0978,52.8102,53.0629,487272.0
2022-11-30 15:30:00,60.89,61.26,60.88,61.11,1155924.0,53.0542,53.3766,53.0455,53.2459,1155924.0
2022-12-01 09:30:00,60.82,61.19,60.47,60.5,589590.0,53.5791,53.9051,53.2708,53.2972,589590.0
2022-12-01 10:00:00,60.52,60.62,59.98,59.99,667253.0,53.3149,53.403,52.8391,52.848,667253.0
2022-12-01 10:30:00,59.99,60.56,59.93,60.56,437077.0,52.848,53.3501,52.7951,53.3501,437077.0
2022-12-01 11:00:00,60.53,60.56,60.31,60.45,427303.0,53.3237,53.3501,53.1299,53.2532,427303.0
2022-12-01 11:30:00,60.45,60.73,60.44,60.47,259017.0,53.2532,53.4999,53.2444,53.2708,259017.0
2022-12-01 12:00:00,60.48,60.51,60.28,60.46,195128.0,53.2796,53.3061,53.1034,53.262,195128.0
2022-12-01 12:30:00,60.46,60.55,60.32,60.45,159240.0,53.262,53.3413,53.1387,53.2532,159240.0
2022-12-01 13:00:00,60.45,60.5,60.19,60.28,209363.0,53.2532,53.2972,53.0241,53.1034,209363.0
2022-12-01 13:30:00,60.28,60.4,60.18,60.3,277574.0,53.1034,53.2091,53.0153,53.1211,277574.0
2022-12-01 14:00:00,60.3,60.4,60.18,60.32,161295.0,53.1211,53.2091,53.0153,53.1387,161295.0
2022-12-01 14:30:00,60.32,60.63,60.29,60.52,221015.0,53.1387,53.4118,53.1122,53.3149,221015.0
2022-12-01 15:00:00,60.5,60.56,60.33,60.41,242286.0,53.2972,53.3501,53.1475,53.218,242286.0
2022-12-01 15:30:00,60.41,60.53,60.31,60.39,573399.0,53.218,53.3237,53.1299,53.2003,573399.0
2022-12-02 09:30:00,59.92,60.13,59.84,59.88,262305.0,52.7863,52.9713,52.7158,52.7511,262305.0
2022-12-02 10:00:00,59.87,60.16,59.76,60.01,284267.0,52.7422,52.9977,52.6453,52.8656,284267.0
2022-12-02 10:30:00,60.01,60.45,59.96,60.42,230731.0,52.8656,53.2532,52.8215,53.2268,230731.0
2022-12-02 11:00:00,60.43,60.47,60.07,60.18,205152.0,53.2356,53.2708,52.9184,53.0153,205152.0
2022-12-02 11:30:00,60.19,60.51,60.18,60.34,181209.0,53.0241,53.3061,53.0153,53.1563,181209.0
2022-12-02 12:00:00,60.34,60.48,60.26,60.42,124216.0,53.1563,53.2796,53.0858,53.2268,124216.0
2022-12-02 12:30:00,60.43,60.47,60.21,60.29,119366.0,53.2356,53.2708,53.0418,53.1122,119366.0
2022-12-02 13:00:00,60.29,60.45,60.28,60.45,121862.0,53.1122,53.2532,53.1034,53.2532,121862.0
2022-12-02 13:30:00,60.45,60.62,60.43,60.62,173014.0,53.2532,53.403,53.2356,53.403,173014.0
2022-12-02 14:00:00,60.61,60.65,60.44,60.62,108032.0,53.3941,53.4294,53.2444,53.403,108032.0
2022-12-02 14:30:00,60.61,60.66,60.49,60.64,258098.0,53.3941,53.4382,53.2884,53.4206,258098.0
2022-12-02 15:00:00,60.65,60.74,60.41,60.42,342322.0,53.4294,53.5087,53.218,53.2268,342322.0
2022-12-02 15:30:00,60.42,60.52,60.36,60.46,565204.0,53.2268,53.3149,53.1739,53.262,565204.0
2022-12-05 09:30:00,60.0,60.16,59.56,59.65,656003.0,52.8568,52.9977,52.4692,52.5484,656003.0
2022-12-05 10:00:00,59.65,59.66,58.85,59.08,465880.0,52.5484,52.5572,51.8437,52.0463,465880.0
2022-12-05 10:30:00,59.07,59.39,58.98,59.25,284562.0,52.0375,52.3194,51.9582,52.1961,284562.0
2022-12-05 11:00:00,59.26,59.3,59.03,59.21,288812.0,52.2049,52.2401,52.0023,52.1608,288812.0
2022-12-05 11:30:00,59.2,59.26,58.96,59.0,143289.0,52.152,52.2049,51.9406,51.9758,143289.0
2022-12-05 12:00:00,59.0,59.1,58.87,59.05,148999.0,51.9758,52.0639,51.8613,52.0199,148999.0
2022-12-05 12:30:00,59.04,59.16,58.94,59.01,223024.0,52.0111,52.1168,51.923,51.9846,223024.0
2022-12-05 13:00:00,59.01,59.43,59.01,59.43,205199.0,51.9846,52.3546,51.9846,52.3546,205199.0
2022-12-05 13:30:00,59.44,59.61,59.23,59.28,209414.0,52.3634,52.5132,52.1784,52.2225,209414.0
2022-12-05 14:00:00,59.28,59.41,59.11,59.2,149312.0,52.2225,52.337,52.0727,52.152,149312.0
2022-12-05 14:30:00,59.2,59.34,59.14,59.31,206442.0,52.152,52.2753,52.0992,52.2489,206442.0
2022-12-05 15:00:00,59.31,59.45,59.23,59.29,305255.0,52.2489,52.3722,52.1784,52.2313,305255.0
2022-12-05 15:30:00,59.29,59.51,59.26,59.29,516908.0,52.2313,52.4251,52.2049,52.2313,516908.0
2022-12-06 09:30:00,59.25,59.57,58.72,58.8,592353.0,52.1961,52.478,51.7292,51.7996,592353.0
2022-12-06 10:00:00,58.8,58.85,58.25,58.27,469932.0,51.7996,51.8437,51.3151,51.3327,469932.0
2022-12-06 10:30:00,58.27,58.27,57.89,57.92,467769.0,51.3327,51.3327,50.998,51.0244,467769.0
2022-12-06 11:00:00,57.93,57.98,57.66,57.95,375635.0,51.0332,51.0773,50.7954,51.0508,375635.0
2022-12-06 11:30:00,57.92,57.98,57.59,57.71,327609.0,51.0244,51.0773,50.7337,50.8394,327609.0
2022-12-06 12:00:00,57.7,57.88,57.46,57.47,419585.0,50.8306,50.9892,50.6192,50.628,419585.0
2022-12-06 12:30:00,57.47,57.65,57.45,57.54,211170.0,50.628,50.7865,50.6104,50.6896,211170.0
2022-12-06 13:00:00,57.53,57.54,57.4,57.48,302687.0,50.6808,50.6896,50.5663,50.6368,302687.0
2022-12-06 13:30:00,57.48,58.09,57.47,58.09,272709.0,50.6368,51.1742,50.628,51.1742,272709.0
2022-12-06 14:00:00,58.1,58.19,57.91,58.06,308126.0,51.183,51.2623,51.0156,51.1477,308126.0
2022-12-06 14:30:00,58.05,58.06,57.87,57.95,398904.0,51.1389,51.1477,50.9804,51.0508,398904.0
2022-12-06 15:00:00,57.95,58.41,57.93,58.1,697288.0,51.0508,51.4561,51.0332,51.183,697288.0
2022-12-06 15:30:00,58.1,58.27,57.96,58.22,1435455.0,51.183,51.3327,51.0596,51.2887,1435455.0
2022-12-07 09:30:00,57.71,58.34,57.64,58.0,286833.0,50.8394,51.3944,50.7777,51.0949,286833.0
2022-12-07 10:00:00,57.96,58.4,57.91,58.4,286688.0,51.0596,51.4473,51.0156,51.4473,286688.0
2022-12-07 10:30:00,58.38,58.48,58.25,58.34,245167.0,51.4296,51.5177,51.3151,51.3944,245167.0
2022-12-07 11:00:00,58.36,58.43,57.94,58.02,651993.0,51.412,51.4737,51.042,51.1125,651993.0
2022-12-07 11:30:00,58.0,58.13,57.94,58.13,144298.0,51.0949,51.2094,51.042,51.2094,144298.0
2022-12-07 12:00:00,58.14,58.14,57.92,57.97,181999.0,51.2182,51.2182,51.0244,51.0684,181999.0
2022-12-07 12:30:00,57.97,58.21,57.76,58.07,201406.0,51.0684,51.2799,50.8834,51.1565,201406.0
2022-12-07 13:00:00,58.07,58.14,57.95,58.04,194490.0,51.1565,51.2182,51.0508,51.1301,194490.0
2022-12-07 13:30:00,58.05,58.19,57.79,57.82,207561.0,51.1389,51.2623,50.9099,50.9363,207561.0
2022-12-07 14:00:00,57.81,57.94,57.73,57.92,173198.0,50.9275,51.042,50.857,51.0244,173198.0
2022-12-07 14:30:00,57.92,58.01,57.87,57.93,202799.0,51.0244,51.1037,50.9804,51.0332,202799.0
2022-12-07 15:00:00,57.93,58.0,57.65,57.73,268812.0,51.0332,51.0949,50.7865,50.857,268812.0
2022-12-07 15:30:00,57.74,58.07,57.72,58.01,769789.0,50.8658,51.1565,50.8482,51.1037,769789.0
2022-12-08 09:30:00,58.05,58.05,57.44,57.9,337867.0,51.1389,51.1389,50.6015,51.0068,337867.0
2022-12-08 10:00:00,57.89,58.12,57.8,58.12,361754.0,50.998,51.2006,50.9187,51.2006,361754.0
2022-12-08 10:30:00,58.12,58.19,57.98,58.1,366389.0,51.2006,51.2623,51.0773,51.183,366389.0
2022-12-08 11:00:00,58.11,58.13,57.89,58.04,248450.0,51.1918,51.2094,50.998,51.1301,248450.0
2022-12-08 11:30:00,58.04,58.12,57.91,57.96,259929.0,51.1301,51.2006,51.0156,51.0596,259929.0
2022-12-08 12:00:00,57.97,58.35,57.96,58.17,174909.0,51.0684,51.4032,51.0596,51.2446,174909.0
2022-12-08 12:30:00,58.17,58.37,58.13,58.33,196688.0,51.2446,51.4208,51.2094,51.3856,196688.0
2022-12-08 13:00:00,58.35,58.46,58.29,58.35,179062.0,51.4032,51.5001,51.3504,51.4032,179062.0
2022-12-08 13:30:00,58.34,58.51,58.32,58.45,202507.0,51.3944,51.5442,51.3768,51.4913,202507.0
2022-12-08 14:00:00,58.44,58.44,58.18,58.23,255057.0,51.4825,51.4825,51.2534,51.2975,255057.0
2022-12-08 14:30:00,58.22,58.27,58.08,58.08,204820.0,51.2887,51.3327,51.1654,51.1654,204820.0
2022-12-08 15:00:00,58.08,58.31,58.03,58.25,253435.0,51.1654,51.368,51.1213,51.3151,253435.0
2022-12-08 15:30:00,58.25,58.32,58.12,58.28,738693.0,51.3151,51.3768,51.2006,51.3415,738693.0
2022-12-09 09:30:00,58.18,58.59,57.89,58.28,363741.0,51.2534,51.6146,50.998,51.3415,363741.0
2022-12-09 10:00:00,58.32,58.43,57.96,57.99,317721.0,51.3768,51.4737,51.0596,51.0861,317721.0
2022-12-09 10:30:00,58.0,58.42,57.94,58.42,287639.0,51.0949,51.4649,51.042,51.4649,287639.0
2022-12-09 11:00:00,58.45,58.53,58.34,58.47,277045.0,51.4913,51.5618,51.3944,51.5089,277045.0
2022-12-09 11:30:00,58.47,58.52,58.37,58.43,192261.0,51.5089,51.553,51.4208,51.4737,192261.0
2022-12-09 12:00:00,58.43,58.48,58.37,58.37,159137.0,51.4737,51.5177,51.4208,51.4208,159137.0
2022-12-09 12:30:00,58.38,58.53,58.37,58.53,129799.0,51.4296,51.5618,51.4208,51.5618,129799.0
2022-12-09 13:00:00,58.53,58.53,58.33,58.36,145228.0,51.5618,51.5618,51.3856,51.412,145228.0
2022-12-09 13:30:00,58.37,58.47,58.28,58.3,181967.0,51.4208,51.5089,51.3415,51.3592,181967.0
2022-12-09 14:00:00,58.29,58.31,58.09,58.1,301055.0,51.3504,51.368,51.1742,51.183,301055.0
2022-12-09 14:30:00,58.1,58.1,57.91,58.05,935870.0,51.183,51.183,51.0156,51.1389,935870.0
2022-12-09 15:00:00,58.05,58.2,58.0,58.08,839525.0,51.1389,51.2711,51.0949,51.1654,839525.0
2022-12-09 15:30:00,58.08,58.45,58.06,58.28,1024470.0,51.1654,51.4913,51.1477,51.3415,1024470.0
2022-12-12 09:30:00,58.45,58.55,57.23,57.97,579187.0,51.4913,51.5794,50.4165,51.0684,579187.0
2022-12-12 10:00:00,58.01,58.22,57.76,58.12,277842.0,51.1037,51.2887,50.8834,51.2006,277842.0
2022-12-12 10:30:00,58.12,58.52,58.05,58.43,185032.0,51.2006,51.553,51.1389,51.4737,185032.0
2022-12-12 11:00:00,58.44,58.72,58.42,58.66,310454.0,51.4825,51.7292,51.4649,51.6763,310454.0
2022-12-12 11:30:00,58.66,58.75,58.55,58.65,594942.0,51.6763,51.7556,51.5794,51.6675,594942.0
2022-12-12 12:00:00,58.64,58.69,58.59,58.63,160304.0,51.6587,51.7027,51.6146,51.6499,160304.0
2022-12-12 12:30:00,58.64,58.79,58.61,58.69,432138.0,51.6587,51.7908,51.6323,51.7027,432138.0
2022-12-12 13:00:00,58.7,59.16,58.69,59.15,321089.0,51.7115,52.1168,51.7027,52.108,321089.0
2022-12-12 13:30:00,59.15,59.41,59.11,59.24,242113.0,52.108,52.337,52.0727,52.1872,242113.0
2022-12-12 14:00:00,59.24,59.4,59.22,59.36,149545.0,52.1872,52.3282,52.1696,52.293,149545.0
2022-12-12 14:30:00,59.36,59.36,59.15,59.25,239800.0,52.293,52.293,52.108,52.1961,239800.0
2022-12-12 15:00:00,59.25,59.64,59.22,59.63,430696.0,52.1961,52.5396,52.1696,52.5308,430696.0
2022-12-12 15:30:00,59.63,60.02,59.63,59.98,1134665.0,52.5308,52.8744,52.5308,52.8391,1134665.0
2022-12-13 09:30:00,60.71,60.98,60.46,60.89,413068.0,53.4822,53.7201,53.262,53.6408,413068.0
2022-12-13 10:00:00,60.89,60.9,60.25,60.44,272982.0,53.6408,53.6496,53.077,53.2444,272982.0
2022-12-13 10:30:00,60.44,60.45,59.89,59.94,204154.0,53.2444,53.2532,52.7599,52.8039,204154.0
2022-12-13 11:00:00,59.94,60.22,59.85,59.88,367832.0,52.8039,53.0506,52.7246,52.7511,367832.0
2022-12-13 11:30:00,59.89,60.03,59.38,59.42,212397.0,52.7599,52.8832,52.3106,52.3458,212397.0
2022-12-13 12:00:00,59.42,59.51,59.24,59.27,190765.0,52.3458,52.4251,52.1872,52.2137,190765.0
2022-12-13 12:30:00,59.27,59.32,59.06,59.1,183825.0,52.2137,52.2577,52.0287,52.0639,183825.0
2022-12-13 13:00:00,59.11,59.41,59.1,59.38,213231.0,52.0727,52.337,52.0639,52.3106,213231.0
2022-12-13 13:30:00,59.38,59.68,59.38,59.65,211582.0,52.3106,52.5749,52.3106,52.5484,211582.0
2022-12-13 14:00:00,59.65,59.74,59.57,59.63,268388.0,52.5484,52.6277,52.478,52.5308,268388.0
2022-12-13 14:30:00,59.63,59.91,59.58,59.71,398778.0,52.5308,52.7775,52.4868,52.6013,398778.0
2022-12-13 15:00:00,59.68,59.73,59.49,59.69,459421.0,52.5749,52.6189,52.4075,52.5837,459421.0
2022-12-13 15:30:00,59.69,60.08,59.64,59.99,986657.0,52.5837,52.9272,52.5396,52.848,986657.0
2022-12-14 09:30:00,60.18,60.47,59.91,60.44,271602.0,53.0153,53.2708,52.7775,53.2444,271602.0
2022-12-14 10:00:00,60.45,60.65,60.26,60.62,163611.0,53.2532,53.4294,53.0858,53.403,163611.0
2022-12-14 10:30:00,60.62,60.81,60.57,60.71,778566.0,53.403,53.5703,53.3589,53.4822,778566.0
2022-12-14 11:00:00,60.71,63.06,60.46,60.56,236046.0,53.4822,55.5525,53.262,53.3501,236046.0
2022-12-14 11:30:00,60.57,60.58,59.85,59.99,321982.0,53.3589,53.3677,52.7246,52.848,321982.0
2022-12-14 12:00:00,59.99,60.18,59.96,60.05,167308.0,52.848,53.0153,52.8215,52.9008,167308.0
2022-12-14 12:30:00,60.03,60.13,59.99,60.02,93723.0,52.8832,52.9713,52.848,52.8744,93723.0
2022-12-14 13:00:00,60.03,60.16,60.0,60.06,363315.0,52.8832,52.9977,52.8568,52.9096,363315.0
2022-12-14 13:30:00,60.07,60.31,60.06,60.14,425478.0,52.9184,53.1299,52.9096,52.9801,425478.0
2022-12-14 14:00:00,60.13,60.14,59.29,59.47,246987.0,52.9713,52.9801,52.2313,52.3899,246987.0
2022-12-14 14:30:00,59.46,59.49,58.75,59.07,349234.0,52.3811,52.4075,51.7556,52.0375,349234.0
2022-12-14 15:00:00,59.07,59.62,59.01,59.12,459300.0,52.0375,52.522,51.9846,52.0815,459300.0
2022-12-14 15:30:00,59.11,59.6,59.06,59.24,1366986.0,52.0727,52.5044,52.0287,52.1872,1366986.0
2022-12-15 09:30:00,59.12,59.61,58.9,59.21,215077.0,52.0815,52.5132,51.8877,52.1608,215077.0
2022-12-15 10:00:00,59.2,59.2,58.86,58.98,266864.0,52.152,52.152,51.8525,51.9582,266864.0
2022-12-15 10:30:00,58.98,59.41,58.91,59.35,265847.0,51.9582,52.337,51.8965,52.2842,265847.0
2022-12-15 11:00:00,59.36,59.44,58.7,58.74,245525.0,52.293,52.3634,51.7115,51.7468,245525.0
2022-12-15 11:30:00,58.74,58.87,58.57,58.68,299084.0,51.7468,51.8613,51.597,51.6939,299084.0
2022-12-15 12:00:00,58.68,58.78,58.46,58.77,525081.0,51.6939,51.782,51.5001,51.7732,525081.0
2022-12-15 12:30:00,58.77,58.89,58.53,58.53,149946.0,51.7732,51.8789,51.5618,51.5618,149946.0
2022-12-15 13:00:00,58.54,58.71,58.42,58.68,155795.0,51.5706,51.7203,51.4649,51.6939,155795.0
2022-12-15 13:30:00,58.68,58.85,58.63,58.85,142458.0,51.6939,51.8437,51.6499,51.8437,142458.0
2022-12-15 14:00:00,58.85,58.97,58.78,58.82,154287.0,51.8437,51.9494,51.782,51.8173,154287.0
2022-12-15 14:30:00,58.82,58.99,58.72,58.98,152553.0,51.8173,51.967,51.7292,51.9582,152553.0
2022-12-15 15:00:00,58.98,59.12,58.9,59.1,269435.0,51.9582,52.0815,51.8877,52.0639,269435.0
2022-12-15 15:30:00,59.1,59.16,58.77,58.87,780405.0,52.0639,52.1168,51.7732,51.8613,780405.0
2022-12-16 09:30:00,58.7,58.92,58.29,58.79,1070704.0,51.7115,51.9053,51.3504,51.7908,1070704.0
2022-12-16 10:00:00,58.8,58.83,58.05,58.07,293168.0,51.7996,51.8261,51.1389,51.1565,293168.0
2022-12-16 10:30:00,58.05,58.08,57.53,57.75,347695.0,51.1389,51.1654,50.6808,50.8746,347695.0
2022-12-16 11:00:00,57.76,57.76,57.18,57.6,285555.0,50.8834,50.8834,50.3725,50.7425,285555.0
2022-12-16 11:30:00,57.61,57.96,57.56,57.94,1097826.0,50.7513,51.0596,50.7073,51.042,1097826.0
2022-12-16 12:00:00,57.96,58.14,57.81,58.13,220644.0,51.0596,51.2182,50.9275,51.2094,220644.0
2022-12-16 12:30:00,58.14,58.21,57.89,58.06,300601.0,51.2182,51.2799,50.998,51.1477,300601.0
2022-12-16 13:00:00,58.05,58.2,58.0,58.05,236316.0,51.1389,51.2711,51.0949,51.1389,236316.0
2022-12-16 13:30:00,58.05,58.16,57.91,57.98,226985.0,51.1389,51.2358,51.0156,51.0773,226985.0
2022-12-16 14:00:00,57.98,58.38,57.98,58.25,237367.0,51.0773,51.4296,51.0773,51.3151,237367.0
2022-12-16 14:30:00,58.25,58.6,58.15,58.52,275384.0,51.3151,51.6234,51.227,51.553,275384.0
2022-12-16 15:00:00,58.53,58.7,58.39,58.67,441989.0,51.5618,51.7115,51.4384,51.6851,441989.0
2022-12-16 15:30:00,58.68,58.9,58.54,58.6,1115770.0,51.6939,51.8877,51.5706,51.6234,1115770.0
2022-12-19 09:30:00,58.69,59.03,58.53,58.77,534187.0,51.7027,52.0023,51.5618,51.7732,534187.0
2022-12-19 10:00:00,58.78,59.69,58.75,59.57,411211.0,51.782,52.5837,51.7556,52.478,411211.0
2022-12-19 10:30:00,59.58,60.04,59.48,59.95,498211.0,52.4868,52.892,52.3987,52.8127,498211.0
2022-12-19 11:00:00,59.96,59.96,59.53,59.62,478311.0,52.8215,52.8215,52.4427,52.522,478311.0
2022-12-19 11:30:00,59.61,59.74,59.43,59.73,310146.0,52.5132,52.6277,52.3546,52.6189,310146.0
2022-12-19 12:00:00,59.74,59.92,59.61,59.62,187233.0,52.6277,52.7863,52.5132,52.522,187233.0
2022-12-19 12:30:00,59.62,59.9,59.46,59.9,305284.0,52.522,52.7687,52.3811,52.7687,305284.0
2022-12-19 13:00:00,59.89,60.18,59.74,60.05,288432.0,52.7599,53.0153,52.6277,52.9008,288432.0
2022-12-19 13:30:00,60.05,60.09,59.39,59.44,204516.0,52.9008,52.9361,52.3194,52.3634,204516.0
2022-12-19 14:00:00,59.45,59.45,59.06,59.07,247053.0,52.3722,52.3722,52.0287,52.0375,247053.0
2022-12-19 14:30:00,59.08,59.1,58.82,59.02,239158.0,52.0463,52.0639,51.8173,51.9934,239158.0
2022-12-19 15:00:00,59.02,59.29,58.97,59.1,427407.0,51.9934,52.2313,51.9494,52.0639,427407.0
2022-12-19 15:30:00,59.09,59.36,59.0,59.25,829837.0,52.0551,52.293,51.9758,52.1961,829837.0
2022-12-20 09:30:00,59.08,59.63,58.94,59.54,326767.0,52.0463,52.5308,51.923,52.4515,326767.0
2022-12-20 10:00:00,59.55,59.89,59.51,59.85,343677.0,52.4603,52.7599,52.4251,52.7246,343677.0
2022-12-20 10:30:00,59.84,59.92,59.45,59.54,218976.0,52.7158,52.7863,52.3722,52.4515,218976.0
2022-12-20 11:00:00,59.53,59.63,59.27,59.34,240641.0,52.4427,52.5308,52.2137,52.2753,240641.0
2022-12-20 11:30:00,59.32,59.37,59.11,59.14,185153.0,52.2577,52.3018,52.0727,52.0992,185153.0
2022-12-20 12:00:00,59.13,59.34,59.02,59.3,163086.0,52.0903,52.2753,51.9934,52.2401,163086.0
2022-12-20 12:30:00,59.3,59.46,59.23,59.42,156202.0,52.2401,52.3811,52.1784,52.3458,156202.0
2022-12-20 13:00:00,59.43,59.51,59.32,59.35,121625.0,52.3546,52.4251,52.2577,52.2842,121625.0
2022-12-20 13:30:00,59.36,59.51,59.36,59.42,165634.0,52.293,52.4251,52.293,52.3458,165634.0
2022-12-20 14:00:00,59.42,59.56,59.39,59.5,141785.0,52.3458,52.4692,52.3194,52.4163,141785.0
2022-12-20 14:30:00,59.51,59.51,59.36,59.43,231169.0,52.4251,52.4251,52.293,52.3546,231169.0
2022-12-20 15:00:00,59.43,59.66,59.35,59.66,306333.0,52.3546,52.5572,52.2842,52.5572,306333.0
2022-12-20 15:30:00,59.67,59.84,59.56,59.58,861188.0,52.5661,52.7158,52.4692,52.4868,861188.0
2022-12-21 09:30:00,59.86,60.27,59.61,60.23,212503.0,52.7334,53.0946,52.5132,53.0594,212503.0
2022-12-21 10:00:00,60.24,60.38,60.16,60.33,234327.0,53.0682,53.1915,52.9977,53.1475,234327.0
2022-12-21 10:30:00,60.34,60.4,60.15,60.25,169677.0,53.1563,53.2091,52.9889,53.077,169677.0
2022-12-21 11:00:00,60.25,60.29,60.12,60.21,207906.0,53.077,53.1122,52.9625,53.0418,207906.0
2022-12-21 11:30:00,60.21,60.24,59.87,60.0,151998.0,53.0418,53.0682,52.7422,52.8568,151998.0
2022-12-21 12:00:00,60.0,60.09,59.95,59.95,170759.0,52.8568,52.9361,52.8127,52.8127,170759.0
2022-12-21 12:30:00,59.96,60.0,59.83,59.96,151569.0,52.8215,52.8568,52.707,52.8215,151569.0
2022-12-21 13:00:00,59.96,60.03,59.83,59.93,134094.0,52.8215,52.8832,52.707,52.7951,134094.0
2022-12-21 13:30:00,59.94,60.16,59.94,60.05,123439.0,52.8039,52.9977,52.8039,52.9008,123439.0
2022-12-21 14:00:00,60.05,60.19,59.88,59.88,114202.0,52.9008,53.0241,52.7511,52.7511,114202.0
2022-12-21 14:30:00,59.88,59.98,59.78,59.88,135152.0,52.7511,52.8391,52.663,52.7511,135152.0
2022-12-21 15:00:00,59.87,60.13,59.84,60.02,204982.0,52.7422,52.9713,52.7158,52.8744,204982.0
2022-12-21 15:30:00,60.03,60.13,59.85,60.04,575749.0,52.8832,52.9713,52.7246,52.892,575749.0
2022-12-22 09:30:00,59.9,60.06,59.58,59.93,164861.0,52.7687,52.9096,52.4868,52.7951,164861.0
2022-12-22 10:00:00,59.92,59.98,59.73,59.74,140548.0,52.7863,52.8391,52.6189,52.6277,140548.0
2022-12-22 10:30:00,59.73,59.83,59.61,59.7,194386.0,52.6189,52.707,52.5132,52.5925,194386.0
2022-12-22 11:00:00,59.7,60.0,59.7,59.97,111876.0,52.5925,52.8568,52.5925,52.8303,111876.0
2022-12-22 11:30:00,59.96,60.03,59.85,59.96,100468.0,52.8215,52.8832,52.7246,52.8215,100468.0
2022-12-22 12:00:00,59.96,59.99,59.66,59.68,109373.0,52.8215,52.848,52.5572,52.5749,109373.0
2022-12-22 12:30:00,59.68,59.78,59.62,59.73,146761.0,52.5749,52.663,52.522,52.6189,146761.0
2022-12-22 13:00:00,59.73,59.73,59.42,59.45,179416.0,52.6189,52.6189,52.3458,52.3722,179416.0
2022-12-22 13:30:00,59.44,59.55,59.28,59.51,147749.0,52.3634,52.4603,52.2225,52.4251,147749.0
2022-12-22 14:00:00,59.5,59.74,59.5,59.72,144329.0,52.4163,52.6277,52.4163,52.6101,144329.0
2022-12-22 14:30:00,59.74,59.92,59.65,59.92,132019.0,52.6277,52.7863,52.5484,52.7863,132019.0
2022-12-22 15:00:00,59.92,60.24,59.9,60.24,185140.0,52.7863,53.0682,52.7687,53.0682,185140.0
2022-12-22 15:30:00,60.25,60.51,60.17,60.5,526021.0,53.077,53.3061,53.0065,53.2972,526021.0
2022-12-23 09:30:00,60.33,60.65,60.05,60.28,177199.0,53.1475,53.4294,52.9008,53.1034,177199.0
2022-12-23 10:00:00,60.29,60.61,60.07,60.53,121548.0,53.1122,53.3941,52.9184,53.3237,121548.0
2022-12-23 10:30:00,60.54,60.76,60.53,60.6,220888.0,53.3325,53.5263,53.3237,53.3853,220888.0
2022-12-23 11:00:00,60.59,60.66,60.42,60.43,89115.0,53.3765,53.4382,53.2268,53.2356,89115.0
2022-12-23 11:30:00,60.44,60.53,60.37,60.47,70196.0,53.2444,53.3237,53.1827,53.2708,70196.0
2022-12-23 12:00:00,60.48,60.63,60.42,60.47,160925.0,53.2796,53.4118,53.2268,53.2708,160925.0
2022-12-23 12:30:00,60.47,60.52,60.32,60.46,103166.0,53.2708,53.3149,53.1387,53.262,103166.0
2022-12-23 13:00:00,60.47,60.64,60.46,60.6,86440.0,53.2708,53.4206,53.262,53.3853,86440.0
2022-12-23 13:30:00,60.62,60.63,60.33,60.34,67834.0,53.403,53.4118,53.1475,53.1563,67834.0
2022-12-23 14:00:00,60.34,60.53,60.27,60.45,91385.0,53.1563,53.3237,53.0946,53.2532,91385.0
2022-12-23 14:30:00,60.45,60.55,60.35,60.53,139640.0,53.2532,53.3413,53.1651,53.3237,139640.0
2022-12-23 15:00:00,60.53,60.72,60.53,60.66,125844.0,53.3237,53.491,53.3237,53.4382,125844.0
2022-12-23 15:30:00,60.67,60.79,60.53,60.79,392564.0,53.447,53.5527,53.3237,53.5527,392564.0
2022-12-27 09:30:00,60.79,60.97,60.53,60.91,187416.0,53.5527,53.7113,53.3237,53.6584,187416.0
2022-12-27 10:00:00,60.91,61.39,60.67,61.29,234634.0,53.6584,54.0813,53.447,53.9932,234634.0
2022-12-27 10:30:00,61.3,61.41,61.1,61.29,150687.0,54.002,54.0989,53.8258,53.9932,150687.0
2022-12-27 11:00:00,61.29,61.43,61.24,61.4,119262.0,53.9932,54.1165,53.9491,54.0901,119262.0
2022-12-27 11:30:00,61.41,61.65,61.38,61.54,159787.0,54.0989,54.3103,54.0725,54.2134,159787.0
2022-12-27 12:00:00,61.55,61.63,61.43,61.43,61779.0,54.2222,54.2927,54.1165,54.1165,61779.0
2022-12-27 12:30:00,61.42,61.52,61.31,61.34,70065.0,54.1077,54.1958,54.0108,54.0372,70065.0
2022-12-27 13:00:00,61.36,61.49,61.35,61.44,69228.0,54.0549,54.1694,54.046,54.1253,69228.0
2022-12-27 13:30:00,61.43,61.54,61.39,61.42,118371.0,54.1165,54.2134,54.0813,54.1077,118371.0
2022-12-27 14:00:00,61.43,61.58,61.33,61.48,149857.0,54.1165,54.2487,54.0284,54.1606,149857.0
2022-12-27 14:30:00,61.47,61.61,61.43,61.55,140918.0,54.1518,54.2751,54.1165,54.2222,140918.0
2022-12-27 15:00:00,61.56,61.83,61.5,61.82,191548.0,54.231,54.4689,54.1782,54.4601,191548.0
2022-12-27 15:30:00,61.82,61.92,61.72,61.79,462650.0,54.4601,54.5482,54.372,54.4337,462650.0
2022-12-28 09:30:00,61.97,62.23,61.65,62.0,176649.0,54.5922,54.8213,54.3103,54.6187,176649.0
2022-12-28 10:00:00,62.0,62.13,61.62,61.66,277945.0,54.6187,54.7332,54.2839,54.3191,277945.0
2022-12-28 10:30:00,61.66,61.93,61.6,61.81,93744.0,54.3191,54.557,54.2663,54.4513,93744.0
2022-12-28 11:00:00,61.8,61.94,61.75,61.77,130963.0,54.4425,54.5658,54.3984,54.416,130963.0
2022-12-28 11:30:00,61.78,61.94,61.7,61.74,94441.0,54.4249,54.5658,54.3544,54.3896,94441.0
2022-12-28 12:00:00,61.71,61.71,61.37,61.41,113994.0,54.3632,54.3632,54.0637,54.0989,113994.0
2022-12-28 12:30:00,61.4,61.57,61.32,61.54,71021.0,54.0901,54.2399,54.0196,54.2134,71021.0
2022-12-28 13:00:00,61.52,61.62,61.48,61.54,83097.0,54.1958,54.2839,54.1606,54.2134,83097.0
2022-12-28 13:30:00,61.53,61.55,61.39,61.4,80441.0,54.2046,54.2222,54.0813,54.0901,80441.0
2022-12-28 14:00:00,61.4,61.7,61.4,61.67,98353.0,54.0901,54.3544,54.0901,54.3279,98353.0
2022-12-28 14:30:00,61.68,61.85,61.6,61.72,149534.0,54.3368,54.4865,54.2663,54.372,149534.0
2022-12-28 15:00:00,61.73,61.73,61.42,61.48,142665.0,54.3808,54.3808,54.1077,54.1606,142665.0
2022-12-28 15:30:00,61.48,61.58,61.35,61.44,423547.0,54.1606,54.2487,54.046,54.1253,423547.0
2022-12-29 09:30:00,61.78,61.78,61.47,61.61,252307.0,54.4249,54.4249,54.1518,54.2751,252307.0
2022-12-29 10:00:00,61.59,61.72,61.41,61.49,230203.0,54.2575,54.372,54.0989,54.1694,230203.0
2022-12-29 10:30:00,61.51,61.58,61.43,61.52,186644.0,54.187,54.2487,54.1165,54.1958,186644.0
2022-12-29 11:00:00,61.53,61.57,61.45,61.49,145549.0,54.2046,54.2399,54.1341,54.1694,145549.0
2022-12-29 11:30:00,61.5,61.73,61.48,61.66,135873.0,54.1782,54.3808,54.1606,54.3191,135873.0
2022-12-29 12:00:00,61.67,61.92,61.67,61.78,100194.0,54.3279,54.5482,54.3279,54.4249,100194.0
2022-12-29 12:30:00,61.79,61.97,61.78,61.87,99096.0,54.4337,54.5922,54.4249,54.5041,99096.0
2022-12-29 13:00:00,61.87,61.93,61.77,61.91,117438.0,54.5041,54.557,54.416,54.5394,117438.0
2022-12-29 13:30:00,61.92,62.13,61.9,62.09,135078.0,54.5482,54.7332,54.5306,54.6979,135078.0
2022-12-29 14:00:00,62.08,62.12,61.89,61.92,114182.0,54.6891,54.7244,54.5218,54.5482,114182.0
2022-12-29 14:30:00,61.92,61.95,61.76,61.79,108110.0,54.5482,54.5746,54.4072,54.4337,108110.0
2022-12-29 15:00:00,61.79,61.94,61.7,61.72,153387.0,54.4337,54.5658,54.3544,54.372,153387.0
2022-12-29 15:30:00,61.71,61.75,61.57,61.64,464191.0,54.3632,54.3984,54.2399,54.3015,464191.0
2022-12-30 09:30:00,61.74,61.88,61.35,61.5,209817.0,54.3896,54.5129,54.046,54.1782,209817.0
2022-12-30 10:00:00,61.49,61.63,61.39,61.51,168735.0,54.1694,54.2927,54.0813,54.187,168735.0
2022-12-30 10:30:00,61.51,61.59,61.3,61.4,165778.0,54.187,54.2575,54.002,54.0901,165778.0
2022-12-30 11:00:00,61.39,61.43,61.22,61.26,107848.0,54.0813,54.1165,53.9315,53.9668,107848.0
2022-12-30 11:30:00,61.26,61.42,61.17,61.24,80317.0,53.9668,54.1077,53.8875,53.9491,80317.0
2022-12-30 12:00:00,61.25,61.36,61.18,61.35,90400.0,53.958,54.0549,53.8963,54.046,90400.0
2022-12-30 12:30:00,61.35,61.39,61.22,61.36,100676.0,54.046,54.0813,53.9315,54.0549,100676.0
2022-12-30 13:00:00,61.37,61.39,60.88,61.0,192889.0,54.0637,54.0813,53.632,53.7377,192889.0
2022-12-30 13:30:00,60.99,61.05,60.77,60.8,148185.0,53.7289,53.7818,53.5351,53.5615,148185.0
2022-12-30 14:00:00,60.78,60.88,60.63,60.68,98315.0,53.5439,53.632,53.4118,53.4558,98315.0
2022-12-30 14:30:00,60.69,60.77,60.54,60.56,139391.0,53.4646,53.5351,53.3325,53.3501,139391.0
2022-12-30 15:00:00,60.55,60.92,60.48,60.9,321248.0,53.3413,53.6672,53.2796,53.6496,321248.0
2022-12-30 15:30:00,60.9,61.44,60.84,61.34,568946.0,53.6496,54.1253,53.5968,54.0372,568946.0
2023-01-03 09:30:00,61.32,62.23,61.15,62.13,311198.0,54.0196,54.8213,53.8699,54.7332,311198.0
2023-01-03 10:00:00,62.15,62.18,61.5,61.86,278312.0,54.7508,54.7772,54.1782,54.4953,278312.0
2023-01-03 10:30:00,61.85,62.43,61.76,62.42,178463.0,54.4865,54.9975,54.4072,54.9887,178463.0
2023-01-03 11:00:00,62.43,62.6,61.92,61.98,343434.0,54.9975,55.1472,54.5482,54.601,343434.0
2023-01-03 11:30:00,61.98,62.39,61.78,62.37,247983.0,54.601,54.9622,54.4249,54.9446,247983.0
2023-01-03 12:00:00,62.38,62.79,62.3,62.53,215397.0,54.9534,55.3146,54.8829,55.0856,215397.0
2023-01-03 12:30:00,62.54,62.79,62.4,62.57,266522.0,55.0944,55.3146,54.971,55.1208,266522.0
2023-01-03 13:00:00,62.56,62.75,62.4,62.72,210194.0,55.112,55.2794,54.971,55.2529,210194.0
2023-01-03 13:30:00,62.71,62.91,62.68,62.74,263475.0,55.2441,55.4203,55.2177,55.2706,263475.0
2023-01-03 14:00:00,62.75,62.96,62.68,62.87,192661.0,55.2794,55.4644,55.2177,55.3851,192661.0
2023-01-03 14:30:00,62.87,63.1,62.65,62.95,205024.0,55.3851,55.5877,55.1913,55.4556,205024.0
2023-01-03 15:00:00,62.94,63.05,62.85,63.0,313451.0,55.4468,55.5437,55.3675,55.4996,313451.0
2023-01-03 15:30:00,63.0,63.03,62.87,62.96,933854.0,55.4996,55.526,55.3851,55.4644,933854.0
2023-01-04 09:30:00,63.0,63.44,62.89,63.3,395902.0,55.4996,55.8872,55.4027,55.7639,395902.0
2023-01-04 10:00:00,63.29,63.3,62.89,62.96,314315.0,55.7551,55.7639,55.4027,55.4644,314315.0
2023-01-04 10:30:00,62.96,63.37,62.89,63.36,288616.0,55.4644,55.8256,55.4027,55.8167,288616.0
2023-01-04 11:00:00,63.38,63.62,63.32,63.57,322008.0,55.8344,56.0458,55.7815,56.0017,322008.0
2023-01-04 11:30:00,63.58,63.86,63.42,63.78,746477.0,56.0106,56.2572,55.8696,56.1867,746477.0
2023-01-04 12:00:00,63.78,63.94,63.61,63.61,690961.0,56.1867,56.3277,56.037,56.037,690961.0
2023-01-04 12:30:00,63.61,63.72,63.16,63.24,422500.0,56.037,56.1339,55.6406,55.711,422500.0
2023-01-04 13:00:00,63.24,63.66,63.24,63.63,151023.0,55.711,56.081,55.711,56.0546,151023.0
2023-01-04 13:30:00,63.65,63.66,63.3,63.3,186509.0,56.0722,56.081,55.7639,55.7639,186509.0
2023-01-04 14:00:00,63.28,63.42,62.95,63.12,312700.0,55.7463,55.8696,55.4556,55.6053,312700.0
2023-01-04 14:30:00,63.11,63.27,63.04,63.25,112744.0,55.5965,55.7375,55.5348,55.7198,112744.0
2023-01-04 15:00:00,63.24,63.37,63.17,63.26,310731.0,55.711,55.8256,55.6494,55.7287,310731.0
2023-01-04 15:30:00,63.25,63.29,62.99,63.23,941299.0,55.7198,55.7551,55.4908,55.7022,941299.0
2023-01-05 09:30:00,62.72,63.0,62.33,62.4,185445.0,55.2529,55.4996,54.9094,54.971,185445.0
2023-01-05 10:00:00,62.39,62.6,62.0,62.13,228671.0,54.9622,55.1472,54.6187,54.7332,228671.0
2023-01-05 10:30:00,62.13,62.28,61.92,61.98,275643.0,54.7332,54.8653,54.5482,54.601,275643.0
2023-01-05 11:00:00,61.97,62.01,61.81,61.96,421196.0,54.5922,54.6275,54.4513,54.5834,421196.0
2023-01-05 11:30:00,61.97,62.05,61.87,61.97,241697.0,54.5922,54.6627,54.5041,54.5922,241697.0
2023-01-05 12:00:00,61.96,62.25,61.95,62.13,241086.0,54.5834,54.8389,54.5746,54.7332,241086.0
2023-01-05 12:30:00,62.13,62.32,62.09,62.17,156546.0,54.7332,54.9006,54.6979,54.7684,156546.0
2023-01-05 13:00:00,62.17,62.22,61.75,61.91,478541.0,54.7684,54.8125,54.3984,54.5394,478541.0
2023-01-05 13:30:00,61.92,62.03,61.71,61.78,218301.0,54.5482,54.6451,54.3632,54.4249,218301.0
2023-01-05 14:00:00,61.78,61.81,61.68,61.69,214816.0,54.4249,54.4513,54.3368,54.3456,214816.0
2023-01-05 14:30:00,61.69,61.88,61.61,61.64,405727.0,54.3456,54.5129,54.2751,54.3015,405727.0
2023-01-05 15:00:00,61.62,61.62,61.34,61.44,202184.0,54.2839,54.2839,54.0372,54.1253,202184.0
2023-01-05 15:30:00,61.43,61.59,61.33,61.45,951942.0,54.1165,54.2575,54.0284,54.1341,951942.0
2023-01-06 09:30:00,62.09,62.35,61.61,61.8,367988.0,54.6979,54.927,54.2751,54.4425,367988.0
2023-01-06 10:00:00,61.8,62.03,61.67,61.69,384947.0,54.4425,54.6451,54.3279,54.3456,384947.0
2023-01-06 10:30:00,61.69,62.02,61.62,61.85,393482.0,54.3456,54.6363,54.2839,54.4865,393482.0
2023-01-06 11:00:00,61.85,61.91,61.74,61.74,150020.0,54.4865,54.5394,54.3896,54.3896,150020.0
2023-01-06 11:30:00,61.75,61.87,61.59,61.6,1058163.0,54.3984,54.5041,54.2575,54.2663,1058163.0
2023-01-06 12:00:00,61.6,61.66,61.27,61.28,243727.0,54.2663,54.3191,53.9756,53.9844,243727.0
2023-01-06 12:30:00,61.28,61.51,61.22,61.48,143613.0,53.9844,54.187,53.9315,54.1606,143613.0
2023-01-06 13:00:00,61.48,61.53,61.32,61.34,103685.0,54.1606,54.2046,54.0196,54.0372,103685.0
2023-01-06 13:30:00,61.35,61.57,61.34,61.57,150996.0,54.046,54.2399,54.0372,54.2399,150996.0
2023-01-06 14:00:00,61.57,61.82,61.53,61.66,612648.0,54.2399,54.4601,54.2046,54.3191,612648.0
2023-01-06 14:30:00,61.66,62.04,61.62,61.9,692384.0,54.3191,54.6539,54.2839,54.5306,692384.0
2023-01-06 15:00:00,61.9,62.25,61.9,61.98,246926.0,54.5306,54.8389,54.5306,54.601,246926.0
2023-01-06 15:30:00,61.98,62.11,61.79,61.87,760863.0,54.601,54.7156,54.4337,54.5041,760863.0
2023-01-09 09:30:00,61.54,62.01,61.45,62.0,216200.0,54.2134,54.6275,54.1341,54.6187,216200.0
2023-01-09 10:00:00,62.02,62.19,61.78,61.96,204571.0,54.6363,54.786,54.4249,54.5834,204571.0
2023-01-09 10:30:00,61.95,62.09,61.75,61.85,513460.0,54.5746,54.6979,54.3984,54.4865,513460.0
2023-01-09 11:00:00,61.85,62.16,61.84,62.12,294887.0,54.4865,54.7596,54.4777,54.7244,294887.0
2023-01-09 11:30:00,62.14,62.49,62.14,62.4,858015.0,54.742,55.0503,54.742,54.971,858015.0
2023-01-09 12:00:00,62.4,62.44,61.77,61.95,298269.0,54.971,55.0063,54.416,54.5746,298269.0
2023-01-09 12:30:00,61.95,62.04,61.83,62.01,180914.0,54.5746,54.6539,54.4689,54.6275,180914.0
2023-01-09 13:00:00,62.0,62.11,61.89,62.07,356630.0,54.6187,54.7156,54.5218,54.6803,356630.0
2023-01-09 13:30:00,62.07,62.07,61.82,61.98,185363.0,54.6803,54.6803,54.4601,54.601,185363.0
2023-01-09 14:00:00,61.98,62.0,61.73,61.85,156840.0,54.601,54.6187,54.3808,54.4865,156840.0
2023-01-09 14:30:00,61.86,61.94,61.69,61.7,156741.0,54.4953,54.5658,54.3456,54.3544,156741.0
2023-01-09 15:00:00,61.7,61.91,61.65,61.65,217681.0,54.3544,54.5394,54.3103,54.3103,217681.0
2023-01-09 15:30:00,61.65,61.71,61.49,61.57,835955.0,54.3103,54.3632,54.1694,54.2399,835955.0
2023-01-10 09:30:00,61.44,61.65,61.23,61.42,435613.0,54.1253,54.3103,53.9403,54.1077,435613.0
2023-01-10 10:00:00,61.42,61.68,61.25,61.5,293524.0,54.1077,54.3368,53.958,54.1782,293524.0
2023-01-10 10:30:00,61.51,61.59,61.21,61.54,142067.0,54.187,54.2575,53.9227,54.2134,142067.0
2023-01-10 11:00:00,61.53,61.56,61.22,61.27,139745.0,54.2046,54.231,53.9315,53.9756,139745.0
2023-01-10 11:30:00,61.28,61.49,61.23,61.41,85926.0,53.9844,54.1694,53.9403,54.0989,85926.0
2023-01-10 12:00:00,61.4,61.51,61.29,61.46,253134.0,54.0901,54.187,53.9932,54.1429,253134.0
2023-01-10 12:30:00,61.46,61.57,61.36,61.56,159737.0,54.1429,54.2399,54.0549,54.231,159737.0
2023-01-10 13:00:00,61.55,61.64,61.46,61.48,236825.0,54.2222,54.3015,54.1429,54.1606,236825.0
2023-01-10 13:30:00,61.47,61.73,61.45,61.7,139413.0,54.1518,54.3808,54.1341,54.3544,139413.0
2023-01-10 14:00:00,61.7,61.73,61.49,61.53,265095.0,54.3544,54.3808,54.1694,54.2046,265095.0
2023-01-10 14:30:00,61.53,61.73,61.53,61.57,143197.0,54.2046,54.3808,54.2046,54.2399,143197.0
2023-01-10 15:00:00,61.57,61.76,61.49,61.58,1142405.0,54.2399,54.4072,54.1694,54.2487,1142405.0
2023-01-10 15:30:00,61.57,61.96,61.55,61.86,772400.0,54.2399,54.5834,54.2222,54.4953,772400.0
2023-01-11 09:30:00,61.93,62.27,61.83,61.93,271420.0,54.557,54.8565,54.4689,54.557,271420.0
2023-01-11 10:00:00,61.93,61.94,61.71,61.82,161610.0,54.557,54.5658,54.3632,54.4601,161610.0
2023-01-11 10:30:00,61.83,62.1,61.78,62.01,400124.0,54.4689,54.7068,54.4249,54.6275,400124.0
2023-01-11 11:00:00,62.0,62.17,61.84,61.86,265653.0,54.6187,54.7684,54.4777,54.4953,265653.0
2023-01-11 11:30:00,61.87,61.95,61.77,61.82,297042.0,54.5041,54.5746,54.416,54.4601,297042.0
2023-01-11 12:00:00,61.82,62.2,61.81,62.2,265329.0,54.4601,54.7949,54.4513,54.7949,265329.0
2023-01-11 12:30:00,62.2,62.37,62.13,62.21,396154.0,54.7949,54.9446,54.7332,54.8037,396154.0
2023-01-11 13:00:00,62.21,62.38,62.16,62.36,212679.0,54.8037,54.9534,54.7596,54.9358,212679.0
2023-01-11 13:30:00,62.36,62.36,62.2,62.21,175421.0,54.9358,54.9358,54.7949,54.8037,175421.0
2023-01-11 14:00:00,62.22,62.31,62.11,62.26,148983.0,54.8125,54.8918,54.7156,54.8477,148983.0
2023-01-11 14:30:00,62.26,62.41,62.2,62.23,280455.0,54.8477,54.9798,54.7949,54.8213,280455.0
2023-01-11 15:00:00,62.22,62.53,62.21,62.47,296923.0,54.8125,55.0856,54.8037,55.0327,296923.0
2023-01-11 15:30:00,62.47,62.47,62.26,62.39,873478.0,55.0327,55.0327,54.8477,54.9622,873478.0
2023-01-12 09:30:00,62.58,62.71,62.23,62.42,156901.0,55.1296,55.2441,54.8213,54.9887,156901.0
2023-01-12 10:00:00,62.45,63.05,62.43,62.96,180666.0,55.0151,55.5437,54.9975,55.4644,180666.0
2023-01-12 10:30:00,62.95,63.08,62.69,63.01,243874.0,55.4556,55.5701,55.2265,55.5084,243874.0
2023-01-12 11:00:00,63.02,63.24,62.86,63.14,162667.0,55.5172,55.711,55.3763,55.6229,162667.0
2023-01-12 11:30:00,63.13,63.13,62.84,62.91,136380.0,55.6141,55.6141,55.3587,55.4203,136380.0
2023-01-12 12:00:00,62.89,63.38,62.84,63.3,132260.0,55.4027,55.8344,55.3587,55.7639,132260.0
2023-01-12 12:30:00,63.29,63.29,63.02,63.08,123700.0,55.7551,55.7551,55.5172,55.5701,123700.0
2023-01-12 13:00:00,63.07,63.22,62.89,62.91,135338.0,55.5613,55.6934,55.4027,55.4203,135338.0
2023-01-12 13:30:00,62.91,63.31,62.84,63.3,85605.0,55.4203,55.7727,55.3587,55.7639,85605.0
2023-01-12 14:00:00,63.3,63.58,63.29,63.38,155611.0,55.7639,56.0106,55.7551,55.8344,155611.0
2023-01-12 14:30:00,63.36,63.4,63.13,63.29,107929.0,55.8167,55.852,55.6141,55.7551,107929.0
2023-01-12 15:00:00,63.3,63.31,63.03,63.12,180190.0,55.7639,55.7727,55.526,55.6053,180190.0
2023-01-12 15:30:00,63.12,63.23,62.78,62.9,420499.0,55.6053,55.7022,55.3058,55.4115,420499.0
2023-01-13 09:30:00,62.57,62.76,62.26,62.62,185913.0,55.1208,55.2882,54.8477,55.1648,185913.0
2023-01-13 10:00:00,62.61,62.81,62.34,62.42,235114.0,55.156,55.3322,54.9182,54.9887,235114.0
2023-01-13 10:30:00,62.42,62.45,62.12,62.35,124250.0,54.9887,55.0151,54.7244,54.927,124250.0
2023-01-13 11:00:00,62.35,62.54,62.23,62.49,192916.0,54.927,55.0944,54.8213,55.0503,192916.0
2023-01-13 11:30:00,62.49,62.54,62.33,62.37,113225.0,55.0503,55.0944,54.9094,54.9446,113225.0
2023-01-13 12:00:00,62.35,62.5,62.32,62.46,89232.0,54.927,55.0591,54.9006,55.0239,89232.0
2023-01-13 12:30:00,62.46,62.49,62.32,62.49,116532.0,55.0239,55.0503,54.9006,55.0503,116532.0
2023-01-13 13:00:00,62.5,62.75,62.5,62.64,132394.0,55.0591,55.2794,55.0591,55.1825,132394.0
2023-01-13 13:30:00,62.64,62.85,62.59,62.82,147139.0,55.1825,55.3675,55.1384,55.341,147139.0
2023-01-13 14:00:00,62.82,62.94,62.79,62.9,128193.0,55.341,55.4468,55.3146,55.4115,128193.0
2023-01-13 14:30:00,62.91,63.01,62.85,62.92,226510.0,55.4203,55.5084,55.3675,55.4291,226510.0
2023-01-13 15:00:00,62.92,63.0,62.74,62.87,211757.0,55.4291,55.4996,55.2706,55.3851,211757.0
2023-01-13 15:30:00,62.87,63.07,62.85,62.91,560071.0,55.3851,55.5613,55.3675,55.4203,560071.0
2023-01-17 09:30:00,62.82,63.1,62.5,62.8,308699.0,55.341,55.5877,55.0591,55.3234,308699.0
2023-01-17 10:00:00,62.79,63.07,62.67,63.06,120504.0,55.3146,55.5613,55.2089,55.5525,120504.0
2023-01-17 10:30:00,63.08,63.19,62.84,63.12,143259.0,55.5701,55.667,55.3587,55.6053,143259.0
2023-01-17 11:00:00,63.12,63.14,62.61,62.65,303694.0,55.6053,55.6229,55.156,55.1913,303694.0
2023-01-17 11:30:00,62.65,62.69,62.53,62.61,93083.0,55.1913,55.2265,55.0856,55.156,93083.0
2023-01-17 12:00:00,62.62,62.63,62.2,62.3,222400.0,55.1648,55.1737,54.7949,54.8829,222400.0
2023-01-17 12:30:00,62.29,62.55,62.29,62.51,155920.0,54.8741,55.1032,54.8741,55.0679,155920.0
2023-01-17 13:00:00,62.51,62.65,62.48,62.55,136218.0,55.0679,55.1913,55.0415,55.1032,136218.0
2023-01-17 13:30:00,62.56,62.71,62.47,62.65,108555.0,55.112,55.2441,55.0327,55.1913,108555.0
2023-01-17 14:00:00,62.65,62.71,62.5,62.6,168504.0,55.1913,55.2441,55.0591,55.1472,168504.0
2023-01-17 14:30:00,62.59,62.99,62.59,62.86,289851.0,55.1384,55.4908,55.1384,55.3763,289851.0
2023-01-17 15:00:00,62.86,62.95,62.67,62.77,311061.0,55.3763,55.4556,55.2089,55.297,311061.0
2023-01-17 15:30:00,62.76,62.81,62.48,62.5,740731.0,55.2882,55.3322,55.0415,55.0591,740731.0
2023-01-18 09:30:00,62.55,62.83,62.46,62.56,170638.0,55.1032,55.3498,55.0239,55.112,170638.0
2023-01-18 10:00:00,62.56,62.7,62.39,62.64,274580.0,55.112,55.2353,54.9622,55.1825,274580.0
2023-01-18 10:30:00,62.64,62.68,62.43,62.51,136323.0,55.1825,55.2177,54.9975,55.0679,136323.0
2023-01-18 11:00:00,62.5,62.55,61.81,61.92,187560.0,55.0591,55.1032,54.4513,54.5482,187560.0
2023-01-18 11:30:00,61.9,61.96,61.78,61.84,110205.0,54.5306,54.5834,54.4249,54.4777,110205.0
2023-01-18 12:00:00,61.86,61.99,61.74,61.85,107844.0,54.4953,54.6099,54.3896,54.4865,107844.0
2023-01-18 12:30:00,61.84,62.03,61.78,61.8,115785.0,54.4777,54.6451,54.4249,54.4425,115785.0
2023-01-18 13:00:00,61.83,61.85,61.61,61.73,132703.0,54.4689,54.4865,54.2751,54.3808,132703.0
2023-01-18 13:30:00,61.74,61.94,61.74,61.84,78189.0,54.3896,54.5658,54.3896,54.4777,78189.0
2023-01-18 14:00:00,61.83,61.98,61.75,61.79,115027.0,54.4689,54.601,54.3984,54.4337,115027.0
2023-01-18 14:30:00,61.79,61.85,61.66,61.77,97627.0,54.4337,54.4865,54.3191,54.416,97627.0
2023-01-18 15:00:00,61.77,61.94,61.72,61.79,143983.0,54.416,54.5658,54.372,54.4337,143983.0
2023-01-18 15:30:00,61.79,61.85,61.6,61.82,814576.0,54.4337,54.4865,54.2663,54.4601,814576.0
2023-01-19 09:30:00,61.83,62.09,61.5,61.83,194022.0,54.4689,54.6979,54.1782,54.4689,194022.0
2023-01-19 10:00:00,61.85,62.01,61.71,61.77,169377.0,54.4865,54.6275,54.3632,54.416,169377.0
2023-01-19 10:30:00,61.76,61.77,61.34,61.46,153957.0,54.4072,54.416,54.0372,54.1429,153957.0
2023-01-19 11:00:00,61.46,61.78,61.45,61.75,116742.0,54.1429,54.4249,54.1341,54.3984,116742.0
2023-01-19 11:30:00,61.76,61.85,61.64,61.68,97089.0,54.4072,54.4865,54.3015,54.3368,97089.0
2023-01-19 12:00:00,61.68,61.96,61.64,61.92,146715.0,54.3368,54.5834,54.3015,54.5482,146715.0
2023-01-19 12:30:00,61.92,61.94,61.74,61.9,102419.0,54.5482,54.5658,54.3896,54.5306,102419.0
2023-01-19 13:00:00,61.9,62.27,61.89,62.2,193742.0,54.5306,54.8565,54.5218,54.7949,193742.0
2023-01-19 13:30:00,62.21,62.41,62.03,62.14,224264.0,54.8037,54.9798,54.6451,54.742,224264.0
2023-01-19 14:00:00,62.16,62.16,61.76,61.79,139440.0,54.7596,54.7596,54.4072,54.4337,139440.0
2023-01-19 14:30:00,61.77,61.99,61.75,61.95,134877.0,54.416,54.6099,54.3984,54.5746,134877.0
2023-01-19 15:00:00,61.96,62.13,61.92,62.08,207217.0,54.5834,54.7332,54.5482,54.6891,207217.0
2023-01-19 15:30:00,62.09,62.28,61.99,62.02,598872.0,54.6979,54.8653,54.6099,54.6363,598872.0
2023-01-20 09:30:00,61.96,62.0,61.5,61.78,439602.0,54.5834,54.6187,54.1782,54.4249,439602.0
2023-01-20 10:00:00,61.81,62.16,61.64,62.13,131900.0,54.4513,54.7596,54.3015,54.7332,131900.0
2023-01-20 10:30:00,62.13,62.33,62.1,62.25,148751.0,54.7332,54.9094,54.7068,54.8389,148751.0
2023-01-20 11:00:00,62.26,62.26,62.0,62.15,168491.0,54.8477,54.8477,54.6187,54.7508,168491.0
2023-01-20 11:30:00,62.16,62.17,61.79,61.82,126505.0,54.7596,54.7684,54.4337,54.4601,126505.0
2023-01-20 12:00:00,61.82,61.92,61.82,61.86,118776.0,54.4601,54.5482,54.4601,54.4953,118776.0
2023-01-20 12:30:00,61.87,61.96,61.84,61.91,118647.0,54.5041,54.5834,54.4777,54.5394,118647.0
2023-01-20 13:00:00,61.91,62.03,61.88,62.0,102430.0,54.5394,54.6451,54.5129,54.6187,102430.0
2023-01-20 13:30:00,61.99,62.18,61.99,62.07,110684.0,54.6099,54.7772,54.6099,54.6803,110684.0
2023-01-20 14:00:00,62.08,62.15,61.91,62.11,124822.0,54.6891,54.7508,54.5394,54.7156,124822.0
2023-01-20 14:30:00,62.11,62.19,61.98,62.09,151148.0,54.7156,54.786,54.601,54.6979,151148.0
2023-01-20 15:00:00,62.09,62.23,62.06,62.15,244430.0,54.6979,54.8213,54.6715,54.7508,244430.0
2023-01-20 15:30:00,62.15,62.44,62.08,62.42,831077.0,54.7508,55.0063,54.6891,54.9887,831077.0
2023-01-23 09:30:00,62.28,62.62,62.1,62.6,158352.0,54.8653,55.1648,54.7068,55.1472,158352.0
2023-01-23 10:00:00,62.62,63.01,62.58,63.01,162244.0,55.1648,55.5084,55.1296,55.5084,162244.0
2023-01-23 10:30:00,63.01,63.22,62.92,63.08,178513.0,55.5084,55.6934,55.4291,55.5701,178513.0
2023-01-23 11:00:00,63.08,63.38,63.05,63.05,165015.0,55.5701,55.8344,55.5437,55.5437,165015.0
2023-01-23 11:30:00,63.06,63.29,63.05,63.28,97369.0,55.5525,55.7551,55.5437,55.7463,97369.0
2023-01-23 12:00:00,63.29,63.32,63.07,63.27,105988.0,55.7551,55.7815,55.5613,55.7375,105988.0
2023-01-23 12:30:00,63.27,63.31,63.01,63.05,287413.0,55.7375,55.7727,55.5084,55.5437,287413.0
2023-01-23 13:00:00,63.05,63.21,63.03,63.21,127955.0,55.5437,55.6846,55.526,55.6846,127955.0
2023-01-23 13:30:00,63.21,63.54,63.21,63.45,139940.0,55.6846,55.9753,55.6846,55.896,139940.0
2023-01-23 14:00:00,63.45,63.51,63.14,63.14,107979.0,55.896,55.9489,55.6229,55.6229,107979.0
2023-01-23 14:30:00,63.13,63.23,62.63,62.69,249330.0,55.6141,55.7022,55.1737,55.2265,249330.0
2023-01-23 15:00:00,62.69,62.8,62.59,62.76,240369.0,55.2265,55.3234,55.1384,55.2882,240369.0
2023-01-23 15:30:00,62.76,63.03,62.68,62.97,615618.0,55.2882,55.526,55.2177,55.4732,615618.0
2023-01-24 09:30:00,63.11,63.59,62.24,62.29,170759.0,55.5965,56.0194,54.8301,54.8741,170759.0
2023-01-24 10:00:00,62.29,62.8,62.26,62.76,395904.0,54.8741,55.3234,54.8477,55.2882,395904.0
2023-01-24 10:30:00,62.77,63.03,62.58,62.81,303776.0,55.297,55.526,55.1296,55.3322,303776.0
2023-01-24 11:00:00,62.82,62.98,62.6,62.97,261670.0,55.341,55.482,55.1472,55.4732,261670.0
2023-01-24 11:30:00,62.96,62.98,62.75,62.8,243799.0,55.4644,55.482,55.2794,55.3234,243799.0
2023-01-24 12:00:00,62.79,62.86,62.56,62.78,158958.0,55.3146,55.3763,55.112,55.3058,158958.0
2023-01-24 12:30:00,62.77,62.91,62.74,62.9,139887.0,55.297,55.4203,55.2706,55.4115,139887.0
2023-01-24 13:00:00,62.9,63.04,62.82,62.92,127068.0,55.4115,55.5348,55.341,55.4291,127068.0
2023-01-24 13:30:00,62.91,62.92,62.6,62.61,216679.0,55.4203,55.4291,55.1472,55.156,216679.0
2023-01-24 14:00:00,62.6,62.77,62.58,62.75,105500.0,55.1472,55.297,55.1296,55.2794,105500.0
2023-01-24 14:30:00,62.76,62.98,62.7,62.96,99969.0,55.2882,55.482,55.2353,55.4644,99969.0
2023-01-24 15:00:00,62.97,62.99,62.63,62.69,167812.0,55.4732,55.4908,55.1737,55.2265,167812.0
2023-01-24 15:30:00,62.7,62.72,62.45,62.46,636252.0,55.2353,55.2529,55.0151,55.0239,636252.0
2023-01-25 09:30:00,62.21,62.47,61.98,62.24,156189.0,54.8037,55.0327,54.601,54.8301,156189.0
2023-01-25 10:00:00,62.24,62.5,62.05,62.12,271154.0,54.8301,55.0591,54.6627,54.7244,271154.0
2023-01-25 10:30:00,62.13,62.17,61.87,62.07,78244.0,54.7332,54.7684,54.5041,54.6803,78244.0
2023-01-25 11:00:00,62.05,62.11,61.79,62.02,118962.0,54.6627,54.7156,54.4337,54.6363,118962.0
2023-01-25 11:30:00,62.03,62.08,61.78,61.95,187469.0,54.6451,54.6891,54.4249,54.5746,187469.0
2023-01-25 12:00:00,61.95,61.95,61.79,61.83,101456.0,54.5746,54.5746,54.4337,54.4689,101456.0
2023-01-25 12:30:00,61.84,62.04,61.83,61.98,78451.0,54.4777,54.6539,54.4689,54.601,78451.0
2023-01-25 13:00:00,61.99,62.25,61.97,62.24,82133.0,54.6099,54.8389,54.5922,54.8301,82133.0
2023-01-25 13:30:00,62.25,62.37,62.19,62.25,86952.0,54.8389,54.9446,54.786,54.8389,86952.0
2023-01-25 14:00:00,62.26,62.39,62.14,62.19,81756.0,54.8477,54.9622,54.742,54.786,81756.0
2023-01-25 14:30:00,62.18,62.25,62.09,62.17,108153.0,54.7772,54.8389,54.6979,54.7684,108153.0
2023-01-25 15:00:00,62.16,62.32,62.16,62.31,137092.0,54.7596,54.9006,54.7596,54.8918,137092.0
2023-01-25 15:30:00,62.32,62.38,62.16,62.33,522412.0,54.9006,54.9534,54.7596,54.9094,522412.0
2023-01-26 09:30:00,62.18,62.53,62.03,62.41,141905.0,54.7772,55.0856,54.6451,54.9798,141905.0
2023-01-26 10:00:00,62.44,62.77,62.28,62.7,191875.0,55.0063,55.297,54.8653,55.2353,191875.0
2023-01-26 10:30:00,62.69,62.73,62.43,62.5,129409.0,55.2265,55.2618,54.9975,55.0591,129409.0
2023-01-26 11:00:00,62.5,62.59,62.29,62.4,83028.0,55.0591,55.1384,54.8741,54.971,83028.0
2023-01-26 11:30:00,62.4,62.57,62.4,62.51,113604.0,54.971,55.1208,54.971,55.0679,113604.0
2023-01-26 12:00:00,62.53,62.65,62.51,62.58,65942.0,55.0856,55.1913,55.0679,55.1296,65942.0
2023-01-26 12:30:00,62.58,62.65,62.42,62.42,53844.0,55.1296,55.1913,54.9887,54.9887,53844.0
2023-01-26 13:00:00,62.4,62.44,62.26,62.38,70562.0,54.971,55.0063,54.8477,54.9534,70562.0
2023-01-26 13:30:00,62.37,62.6,62.37,62.46,53963.0,54.9446,55.1472,54.9446,55.0239,53963.0
2023-01-26 14:00:00,62.45,62.55,62.39,62.47,82204.0,55.0151,55.1032,54.9622,55.0327,82204.0
2023-01-26 14:30:00,62.49,62.55,62.43,62.44,72042.0,55.0503,55.1032,54.9975,55.0063,72042.0
2023-01-26 15:00:00,62.43,62.54,62.32,62.5,108615.0,54.9975,55.0944,54.9006,55.0591,108615.0
2023-01-26 15:30:00,62.49,62.63,62.45,62.58,373930.0,55.0503,55.1737,55.0151,55.1296,373930.0
2023-01-27 09:30:00,62.41,62.71,62.3,62.54,94362.0,54.9798,55.2441,54.8829,55.0944,94362.0
2023-01-27 10:00:00,62.55,62.77,62.47,62.77,140166.0,55.1032,55.297,55.0327,55.297,140166.0
2023-01-27 10:30:00,62.79,62.84,62.38,62.48,78154.0,55.3146,55.3587,54.9534,55.0415,78154.0
2023-01-27 11:00:00,62.48,62.51,62.37,62.39,108734.0,55.0415,55.0679,54.9446,54.9622,108734.0
2023-01-27 11:30:00,62.39,62.87,62.36,62.84,57067.0,54.9622,55.3851,54.9358,55.3587,57067.0
2023-01-27 12:00:00,62.85,62.97,62.77,62.82,107871.0,55.3675,55.4732,55.297,55.341,107871.0
2023-01-27 12:30:00,62.81,62.9,62.74,62.75,63523.0,55.3322,55.4115,55.2706,55.2794,63523.0
2023-01-27 13:00:00,62.78,62.8,62.63,62.67,72288.0,55.3058,55.3234,55.1737,55.2089,72288.0
2023-01-27 13:30:00,62.67,62.74,62.51,62.59,81308.0,55.2089,55.2706,55.0679,55.1384,81308.0
2023-01-27 14:00:00,62.59,62.74,62.56,62.65,80923.0,55.1384,55.2706,55.112,55.1913,80923.0
2023-01-27 14:30:00,62.63,62.72,62.62,62.72,105812.0,55.1737,55.2529,55.1648,55.2529,105812.0
2023-01-27 15:00:00,62.73,62.8,62.63,62.7,114982.0,55.2618,55.3234,55.1737,55.2353,114982.0
2023-01-27 15:30:00,62.7,62.8,62.4,62.44,344491.0,55.2353,55.3234,54.971,55.0063,344491.0
2023-01-30 09:30:00,62.29,62.61,62.21,62.52,265347.0,54.8741,55.156,54.8037,55.0768,265347.0
2023-01-30 10:00:00,62.54,62.82,62.54,62.81,287496.0,55.0944,55.341,55.0944,55.3322,287496.0
2023-01-30 10:30:00,62.82,62.84,62.58,62.67,250636.0,55.341,55.3587,55.1296,55.2089,250636.0
2023-01-30 11:00:00,62.68,62.71,62.55,62.69,187462.0,55.2177,55.2441,55.1032,55.2265,187462.0
2023-01-30 11:30:00,62.69,62.9,62.68,62.9,188743.0,55.2265,55.4115,55.2177,55.4115,188743.0
2023-01-30 12:00:00,62.9,62.9,62.7,62.76,131729.0,55.4115,55.4115,55.2353,55.2882,131729.0
2023-01-30 12:30:00,62.77,62.95,62.75,62.82,142197.0,55.297,55.4556,55.2794,55.341,142197.0
2023-01-30 13:00:00,62.81,63.19,62.71,62.97,187679.0,55.3322,55.667,55.2441,55.4732,187679.0
2023-01-30 13:30:00,62.96,62.97,62.78,62.87,109566.0,55.4644,55.4732,55.3058,55.3851,109566.0
2023-01-30 14:00:00,62.87,62.93,62.7,62.71,248299.0,55.3851,55.4379,55.2353,55.2441,248299.0
2023-01-30 14:30:00,62.71,62.74,62.56,62.68,96995.0,55.2441,55.2706,55.112,55.2177,96995.0
2023-01-30 15:00:00,62.69,62.78,62.62,62.65,133240.0,55.2265,55.3058,55.1648,55.1913,133240.0
2023-01-30 15:30:00,62.64,62.81,62.6,62.7,353142.0,55.1825,55.3322,55.1472,55.2353,353142.0
2023-01-31 09:30:00,63.06,63.34,62.68,62.74,258821.0,55.5525,55.7991,55.2177,55.2706,258821.0
2023-01-31 10:00:00,62.74,62.93,62.47,62.58,158040.0,55.2706,55.4379,55.0327,55.1296,158040.0
2023-01-31 10:30:00,62.59,62.75,62.47,62.48,95252.0,55.1384,55.2794,55.0327,55.0415,95252.0
2023-01-31 11:00:00,62.48,62.64,62.37,62.51,105470.0,55.0415,55.1825,54.9446,55.0679,105470.0
2023-01-31 11:30:00,62.53,62.82,62.52,62.79,94302.0,55.0856,55.341,55.0768,55.3146,94302.0
2023-01-31 12:00:00,62.79,62.86,62.57,62.59,164557.0,55.3146,55.3763,55.1208,55.1384,164557.0
2023-01-31 12:30:00,62.58,62.76,62.56,62.7,112324.0,55.1296,55.2882,55.112,55.2353,112324.0
2023-01-31 13:00:00,62.7,62.81,62.68,62.77,89541.0,55.2353,55.3322,55.2177,55.297,89541.0
2023-01-31 13:30:00,62.78,62.85,62.73,62.8,107281.0,55.3058,55.3675,55.2618,55.3234,107281.0
2023-01-31 14:00:00,62.8,62.94,62.8,62.92,130773.0,55.3234,55.4468,55.3234,55.4291,130773.0
2023-01-31 14:30:00,62.92,62.95,62.82,62.88,111019.0,55.4291,55.4556,55.341,55.3939,111019.0
2023-01-31 15:00:00,62.89,62.96,62.75,62.83,235597.0,55.4027,55.4644,55.2794,55.3498,235597.0
2023-01-31 15:30:00,62.83,63.68,62.81,63.64,1354654.0,55.3498,56.0987,55.3322,56.0634,1354654.0
2023-02-01 09:30:00,63.15,63.4,63.0,63.24,303357.0,55.6317,55.852,55.4996,55.711,303357.0
2023-02-01 10:00:00,63.26,63.28,62.86,63.02,177427.0,55.7287,55.7463,55.3763,55.5172,177427.0
2023-02-01 10:30:00,63.01,63.16,62.96,63.01,227133.0,55.5084,55.6406,55.4644,55.5084,227133.0
2023-02-01 11:00:00,63.02,63.34,62.97,63.33,108222.0,55.5172,55.7991,55.4732,55.7903,108222.0
2023-02-01 11:30:00,63.33,63.46,63.27,63.33,103896.0,55.7903,55.9048,55.7375,55.7903,103896.0
2023-02-01 12:00:00,63.33,63.42,63.13,63.14,121563.0,55.7903,55.8696,55.6141,55.6229,121563.0
2023-02-01 12:30:00,63.14,63.16,63.04,63.09,91490.0,55.6229,55.6406,55.5348,55.5789,91490.0
2023-02-01 13:00:00,63.1,63.19,62.91,62.97,271633.0,55.5877,55.667,55.4203,55.4732,271633.0
2023-02-01 13:30:00,62.96,63.02,62.89,62.92,256355.0,55.4644,55.5172,55.4027,55.4291,256355.0
2023-02-01 14:00:00,62.89,62.91,62.48,62.52,189597.0,55.4027,55.4203,55.0415,55.0768,189597.0
2023-02-01 14:30:00,62.53,63.09,62.24,62.99,337673.0,55.0856,55.5789,54.8301,55.4908,337673.0
2023-02-01 15:00:00,62.99,63.31,62.98,63.13,353584.0,55.4908,55.7727,55.482,55.6141,353584.0
2023-02-01 15:30:00,63.13,63.53,63.04,63.1,914190.0,55.6141,55.9665,55.5348,55.5877,914190.0
2023-02-02 09:30:00,63.31,63.31,62.22,62.3,373233.0,55.7727,55.7727,54.8125,54.8829,373233.0
2023-02-02 10:00:00,62.31,63.18,62.23,63.11,188659.0,54.8918,55.6582,54.8213,55.5965,188659.0
2023-02-02 10:30:00,63.11,63.54,63.11,63.37,255864.0,55.5965,55.9753,55.5965,55.8256,255864.0
2023-02-02 11:00:00,63.38,63.47,63.06,63.08,228022.0,55.8344,55.9137,55.5525,55.5701,228022.0
2023-02-02 11:30:00,63.07,63.19,62.94,62.95,308107.0,55.5613,55.667,55.4468,55.4556,308107.0
2023-02-02 12:00:00,62.93,63.06,62.83,62.96,170319.0,55.4379,55.5525,55.3498,55.4644,170319.0
2023-02-02 12:30:00,62.96,63.01,62.81,62.94,154129.0,55.4644,55.5084,55.3322,55.4468,154129.0
2023-02-02 13:00:00,62.95,63.03,62.51,62.55,259730.0,55.4556,55.526,55.0679,55.1032,259730.0
2023-02-02 13:30:00,62.55,62.72,62.46,62.62,272810.0,55.1032,55.2529,55.0239,55.1648,272810.0
2023-02-02 14:00:00,62.61,62.65,62.23,62.25,296204.0,55.156,55.1913,54.8213,54.8389,296204.0
2023-02-02 14:30:00,62.25,62.29,62.04,62.11,275711.0,54.8389,54.8741,54.6539,54.7156,275711.0
2023-02-02 15:00:00,62.11,62.3,61.94,62.25,595145.0,54.7156,54.8829,54.5658,54.8389,595145.0
2023-02-02 15:30:00,62.25,62.42,61.97,62.01,964851.0,54.8389,54.9887,54.5922,54.6275,964851.0
2023-02-03 09:30:00,61.77,61.8,59.3,59.44,861959.0,54.416,54.4425,52.2401,52.3634,861959.0
2023-02-03 10:00:00,59.44,59.66,59.16,59.25,617361.0,52.3634,52.5572,52.1168,52.1961,617361.0
2023-02-03 10:30:00,59.26,59.58,59.09,59.2,416405.0,52.2049,52.4868,52.0551,52.152,416405.0
2023-02-03 11:00:00,59.2,59.93,59.17,59.92,445836.0,52.152,52.7951,52.1256,52.7863,445836.0
2023-02-03 11:30:00,59.93,60.06,59.7,59.98,383930.0,52.7951,52.9096,52.5925,52.8391,383930.0
2023-02-03 12:00:00,60.0,60.53,59.96,60.45,295087.0,52.8568,53.3237,52.8215,53.2532,295087.0
2023-02-03 12:30:00,60.45,60.76,60.44,60.62,294473.0,53.2532,53.5263,53.2444,53.403,294473.0
2023-02-03 13:00:00,60.62,60.68,60.05,60.09,208883.0,53.403,53.4558,52.9008,52.9361,208883.0
2023-02-03 13:30:00,60.07,60.39,60.01,60.39,161654.0,52.9184,53.2003,52.8656,53.2003,161654.0
2023-02-03 14:00:00,60.39,60.62,60.39,60.57,167908.0,53.2003,53.403,53.2003,53.3589,167908.0
2023-02-03 14:30:00,60.56,60.76,60.47,60.53,212077.0,53.3501,53.5263,53.2708,53.3237,212077.0
2023-02-03 15:00:00,60.52,60.76,60.4,60.62,245298.0,53.3149,53.5263,53.2091,53.403,245298.0
2023-02-03 15:30:00,60.63,60.7,60.25,60.25,1077489.0,53.4118,53.4734,53.077,53.077,1077489.0
2023-02-06 09:30:00,60.17,60.68,60.0,60.55,298842.0,53.0065,53.4558,52.8568,53.3413,298842.0
2023-02-06 10:00:00,60.52,60.55,60.25,60.35,148188.0,53.3149,53.3413,53.077,53.1651,148188.0
2023-02-06 10:30:00,60.34,60.45,60.14,60.44,88898.0,53.1563,53.2532,52.9801,53.2444,88898.0
2023-02-06 11:00:00,60.45,60.65,60.4,60.61,69584.0,53.2532,53.4294,53.2091,53.3941,69584.0
2023-02-06 11:30:00,60.61,60.61,60.29,60.33,118214.0,53.3941,53.3941,53.1122,53.1475,118214.0
2023-02-06 12:00:00,60.32,60.5,60.32,60.44,115681.0,53.1387,53.2972,53.1387,53.2444,115681.0
2023-02-06 12:30:00,60.45,60.61,60.44,60.54,64689.0,53.2532,53.3941,53.2444,53.3325,64689.0
2023-02-06 13:00:00,60.54,60.64,60.49,60.61,104892.0,53.3325,53.4206,53.2884,53.3941,104892.0
2023-02-06 13:30:00,60.61,60.8,60.57,60.68,293332.0,53.3941,53.5615,53.3589,53.4558,293332.0
2023-02-06 14:00:00,60.68,60.89,60.62,60.89,130042.0,53.4558,53.6408,53.403,53.6408,130042.0
2023-02-06 14:30:00,60.9,61.07,60.83,61.03,172324.0,53.6496,53.7994,53.588,53.7641,172324.0
2023-02-06 15:00:00,61.05,61.38,60.95,61.37,377885.0,53.7818,54.0725,53.6937,54.0637,377885.0
2023-02-06 15:30:00,61.38,61.84,61.21,61.74,974380.0,54.0725,54.4777,53.9227,54.3896,974380.0
2023-02-07 09:30:00,61.32,61.52,61.05,61.33,321984.0,54.0196,54.1958,53.7818,54.0284,321984.0
2023-02-07 10:00:00,61.34,61.38,61.0,61.16,174886.0,54.0372,54.0725,53.7377,53.8787,174886.0
2023-02-07 10:30:00,61.16,61.38,61.14,61.21,196703.0,53.8787,54.0725,53.861,53.9227,196703.0
2023-02-07 11:00:00,61.21,61.28,61.03,61.18,150353.0,53.9227,53.9844,53.7641,53.8963,150353.0
2023-02-07 11:30:00,61.19,61.33,61.11,61.16,202058.0,53.9051,54.0284,53.8346,53.8787,202058.0
2023-02-07 12:00:00,61.19,61.38,61.18,61.32,107315.0,53.9051,54.0725,53.8963,54.0196,107315.0
2023-02-07 12:30:00,61.34,61.75,61.32,61.61,148696.0,54.0372,54.3984,54.0196,54.2751,148696.0
2023-02-07 13:00:00,61.63,61.7,61.09,61.09,141525.0,54.2927,54.3544,53.817,53.817,141525.0
2023-02-07 13:30:00,61.07,61.07,60.82,60.95,138820.0,53.7994,53.7994,53.5791,53.6937,138820.0
2023-02-07 14:00:00,60.95,61.33,60.95,61.03,147209.0,53.6937,54.0284,53.6937,53.7641,147209.0
2023-02-07 14:30:00,61.04,61.22,61.01,61.22,147856.0,53.773,53.9315,53.7465,53.9315,147856.0
2023-02-07 15:00:00,61.22,61.4,61.17,61.34,148286.0,53.9315,54.0901,53.8875,54.0372,148286.0
2023-02-07 15:30:00,61.33,61.82,61.31,61.63,570586.0,54.0284,54.4601,54.0108,54.2927,570586.0
2023-02-08 09:30:00,59.83,60.58,59.68,59.79,498514.0,52.707,53.3677,52.5749,52.6718,498514.0
2023-02-08 10:00:00,59.79,59.79,59.01,59.2,494848.0,52.6718,52.6718,51.9846,52.152,494848.0
2023-02-08 10:30:00,59.2,59.24,58.4,58.48,612779.0,52.152,52.1872,51.4473,51.5177,612779.0
2023-02-08 11:00:00,58.48,58.97,58.38,58.66,356598.0,51.5177,51.9494,51.4296,51.6763,356598.0
2023-02-08 11:30:00,58.65,59.0,58.6,58.95,265187.0,51.6675,51.9758,51.6234,51.9318,265187.0
2023-02-08 12:00:00,58.95,58.95,58.5,58.65,240400.0,51.9318,51.9318,51.5353,51.6675,240400.0
2023-02-08 12:30:00,58.64,58.76,58.31,58.76,301580.0,51.6587,51.7644,51.368,51.7644,301580.0
2023-02-08 13:00:00,58.79,58.93,58.67,58.73,230195.0,51.7908,51.9142,51.6851,51.738,230195.0
2023-02-08 13:30:00,58.72,58.76,58.55,58.68,283750.0,51.7292,51.7644,51.5794,51.6939,283750.0
2023-02-08 14:00:00,58.68,59.14,58.61,59.03,266603.0,51.6939,52.0992,51.6323,52.0023,266603.0
2023-02-08 14:30:00,59.02,59.49,58.97,59.45,357593.0,51.9934,52.4075,51.9494,52.3722,357593.0
2023-02-08 15:00:00,59.46,59.74,59.41,59.53,890696.0,52.3811,52.6277,52.337,52.4427,890696.0
2023-02-08 15:30:00,59.53,59.84,59.41,59.62,1733446.0,52.4427,52.7158,52.337,52.522,1733446.0
2023-02-09 09:30:00,59.8,60.11,59.43,59.77,933296.0,52.6806,52.9537,52.3546,52.6542,933296.0
2023-02-09 10:00:00,59.77,59.93,59.1,59.2,362672.0,52.6542,52.7951,52.0639,52.152,362672.0
2023-02-09 10:30:00,59.22,59.4,59.14,59.34,223969.0,52.1696,52.3282,52.0992,52.2753,223969.0
2023-02-09 11:00:00,59.35,59.39,58.93,59.08,409806.0,52.2842,52.3194,51.9142,52.0463,409806.0
2023-02-09 11:30:00,59.07,59.12,58.83,58.96,521608.0,52.0375,52.0815,51.8261,51.9406,521608.0
2023-02-09 12:00:00,58.96,59.02,58.68,58.95,242564.0,51.9406,51.9934,51.6939,51.9318,242564.0
2023-02-09 12:30:00,58.95,59.16,58.9,58.91,223531.0,51.9318,52.1168,51.8877,51.8965,223531.0
2023-02-09 13:00:00,58.89,58.94,58.58,58.63,214081.0,51.8789,51.923,51.6058,51.6499,214081.0
2023-02-09 13:30:00,58.63,58.76,58.15,58.18,427838.0,51.6499,51.7644,51.227,51.2534,427838.0
2023-02-09 14:00:00,58.18,58.31,58.05,58.25,211847.0,51.2534,51.368,51.1389,51.3151,211847.0
2023-02-09 14:30:00,58.26,58.53,58.26,58.46,174353.0,51.3239,51.5618,51.3239,51.5001,174353.0
2023-02-09 15:00:00,58.46,58.46,57.95,58.0,368431.0,51.5001,51.5001,51.0508,51.0949,368431.0
2023-02-09 15:30:00,57.99,58.11,57.71,57.73,1166694.0,51.0861,51.1918,50.8394,50.857,1166694.0
2023-02-10 09:30:00,58.07,58.38,57.81,58.34,310352.0,51.1565,51.4296,50.9275,51.3944,310352.0
2023-02-10 10:00:00,58.32,58.91,58.2,58.91,383408.0,51.3768,51.8965,51.2711,51.8965,383408.0
2023-02-10 10:30:00,58.91,59.11,58.58,58.63,292989.0,51.8965,52.0727,51.6058,51.6499,292989.0
2023-02-10 11:00:00,58.62,58.68,58.52,58.57,123739.0,51.6411,51.6939,51.553,51.597,123739.0
2023-02-10 11:30:00,58.57,58.99,58.55,58.99,595768.0,51.597,51.967,51.5794,51.967,595768.0
2023-02-10 12:00:00,58.97,59.12,58.75,59.11,168359.0,51.9494,52.0815,51.7556,52.0727,168359.0
2023-02-10 12:30:00,59.12,59.46,59.1,59.43,172634.0,52.0815,52.3811,52.0639,52.3546,172634.0
2023-02-10 13:00:00,59.45,59.77,59.36,59.38,261694.0,52.3722,52.6542,52.293,52.3106,261694.0
2023-02-10 13:30:00,59.37,59.41,59.13,59.14,91328.0,52.3018,52.337,52.0903,52.0992,91328.0
2023-02-10 14:00:00,59.14,59.19,59.02,59.07,149933.0,52.0992,52.1432,51.9934,52.0375,149933.0
2023-02-10 14:30:00,59.07,59.49,59.05,59.47,193765.0,52.0375,52.4075,52.0199,52.3899,193765.0
2023-02-10 15:00:00,59.48,59.65,59.13,59.29,228347.0,52.3987,52.5484,52.0903,52.2313,228347.0
2023-02-10 15:30:00,59.3,59.59,59.24,59.55,780543.0,52.2401,52.4956,52.1872,52.4603,780543.0
2023-02-13 09:30:00,59.16,59.32,58.8,58.8,434620.0,52.1168,52.2577,51.7996,51.7996,434620.0
2023-02-13 10:00:00,58.8,59.09,58.8,59.05,316449.0,51.7996,52.0551,51.7996,52.0199,316449.0
2023-02-13 10:30:00,59.06,59.11,58.64,58.65,285624.0,52.0287,52.0727,51.6587,51.6675,285624.0
2023-02-13 11:00:00,58.65,58.71,58.55,58.6,302291.0,51.6675,51.7203,51.5794,51.6234,302291.0
2023-02-13 11:30:00,58.6,58.88,58.48,58.87,217135.0,51.6234,51.8701,51.5177,51.8613,217135.0
2023-02-13 12:00:00,58.87,59.01,58.81,58.89,169872.0,51.8613,51.9846,51.8084,51.8789,169872.0
2023-02-13 12:30:00,58.89,59.05,58.84,59.0,132583.0,51.8789,52.0199,51.8349,51.9758,132583.0
2023-02-13 13:00:00,59.01,59.03,58.85,58.97,107150.0,51.9846,52.0023,51.8437,51.9494,107150.0
2023-02-13 13:30:00,58.98,59.15,58.96,59.13,116615.0,51.9582,52.108,51.9406,52.0903,116615.0
2023-02-13 14:00:00,59.14,59.18,58.87,58.88,109295.0,52.0992,52.1344,51.8613,51.8701,109295.0
2023-02-13 14:30:00,58.87,58.88,58.62,58.63,189756.0,51.8613,51.8701,51.6411,51.6499,189756.0
2023-02-13 15:00:00,58.62,58.71,58.52,58.65,260729.0,51.6411,51.7203,51.553,51.6675,260729.0
2023-02-13 15:30:00,58.65,58.8,58.5,58.62,1000308.0,51.6675,51.7996,51.5353,51.6411,1000308.0
2023-02-14 09:30:00,58.35,58.47,57.52,58.08,360059.0,51.4032,51.5089,50.672,51.1654,360059.0
2023-02-14 10:00:00,58.07,58.4,57.93,57.93,436880.0,51.1565,51.4473,51.0332,51.0332,436880.0
2023-02-14 10:30:00,57.93,58.02,57.61,57.73,281653.0,51.0332,51.1125,50.7513,50.857,281653.0
2023-02-14 11:00:00,57.75,58.05,57.75,57.79,176555.0,50.8746,51.1389,50.8746,50.9099,176555.0
2023-02-14 11:30:00,57.77,57.98,57.65,57.97,177175.0,50.8923,51.0773,50.7865,51.0684,177175.0
2023-02-14 12:00:00,57.96,58.11,57.87,57.87,245945.0,51.0596,51.1918,50.9804,50.9804,245945.0
2023-02-14 12:30:00,57.88,58.02,57.8,58.0,84213.0,50.9892,51.1125,50.9187,51.0949,84213.0
2023-02-14 13:00:00,58.0,58.27,57.99,58.13,151624.0,51.0949,51.3327,51.0861,51.2094,151624.0
2023-02-14 13:30:00,58.13,58.15,57.98,58.12,155289.0,51.2094,51.227,51.0773,51.2006,155289.0
2023-02-14 14:00:00,58.12,58.17,57.96,58.05,109884.0,51.2006,51.2446,51.0596,51.1389,109884.0
2023-02-14 14:30:00,58.05,58.36,58.04,58.1,537718.0,51.1389,51.412,51.1301,51.183,537718.0
2023-02-14 15:00:00,58.1,58.24,58.09,58.13,228568.0,51.183,51.3063,51.1742,51.2094,228568.0
2023-02-14 15:30:00,58.12,58.24,58.02,58.07,1012317.0,51.2006,51.3063,51.1125,51.1565,1012317.0
2023-02-15 09:30:00,57.83,58.36,57.72,58.35,290789.0,50.9451,51.412,50.8482,51.4032,290789.0
2023-02-15 10:00:00,58.34,58.43,57.83,57.89,206340.0,51.3944,51.4737,50.9451,50.998,206340.0
2023-02-15 10:30:00,57.89,58.02,57.79,57.96,170078.0,50.998,51.1125,50.9099,51.0596,170078.0
2023-02-15 11:00:00,57.97,58.03,57.89,58.02,120116.0,51.0684,51.1213,50.998,51.1125,120116.0
2023-02-15 11:30:00,58.02,58.07,57.92,58.01,118632.0,51.1125,51.1565,51.0244,51.1037,118632.0
2023-02-15 12:00:00,58.0,58.05,57.88,58.0,186414.0,51.0949,51.1389,50.9892,51.0949,186414.0
2023-02-15 12:30:00,57.99,58.08,57.96,58.02,234751.0,51.0861,51.1654,51.0596,51.1125,234751.0
2023-02-15 13:00:00,58.03,58.16,57.99,58.15,71977.0,51.1213,51.2358,51.0861,51.227,71977.0
2023-02-15 13:30:00,58.16,58.25,58.13,58.24,298264.0,51.2358,51.3151,51.2094,51.3063,298264.0
2023-02-15 14:00:00,58.25,58.26,58.1,58.17,162137.0,51.3151,51.3239,51.183,51.2446,162137.0
2023-02-15 14:30:00,58.17,58.27,58.09,58.11,302725.0,51.2446,51.3327,51.1742,51.1918,302725.0
2023-02-15 15:00:00,58.11,58.28,58.11,58.28,250755.0,51.1918,51.3415,51.1918,51.3415,250755.0
2023-02-15 15:30:00,58.28,58.35,58.22,58.25,827438.0,51.3415,51.4032,51.2887,51.3151,827438.0
2023-02-16 09:30:00,57.85,57.86,56.96,57.06,714199.0,50.9627,50.9715,50.1787,50.2668,714199.0
2023-02-16 10:00:00,57.04,57.6,57.0,57.6,283660.0,50.2492,50.7425,50.2139,50.7425,283660.0
2023-02-16 10:30:00,57.6,57.6,57.44,57.55,173402.0,50.7425,50.7425,50.6015,50.6985,173402.0
2023-02-16 11:00:00,57.56,57.68,57.45,57.67,138529.0,50.7073,50.813,50.6104,50.8042,138529.0
2023-02-16 11:30:00,57.67,57.78,57.62,57.77,213420.0,50.8042,50.9011,50.7601,50.8923,213420.0
2023-02-16 12:00:00,57.77,58.1,57.77,58.07,207434.0,50.8923,51.183,50.8923,51.1565,207434.0
2023-02-16 12:30:00,58.07,58.11,57.93,58.07,405409.0,51.1565,51.1918,51.0332,51.1565,405409.0
2023-02-16 13:00:00,58.07,58.12,57.92,57.94,255609.0,51.1565,51.2006,51.0244,51.042,255609.0
2023-02-16 13:30:00,57.94,58.09,57.92,58.08,196706.0,51.042,51.1742,51.0244,51.1654,196706.0
2023-02-16 14:00:00,58.08,58.24,58.06,58.18,94543.0,51.1654,51.3063,51.1477,51.2534,94543.0
2023-02-16 14:30:00,58.18,58.22,58.02,58.11,290998.0,51.2534,51.2887,51.1125,51.1918,290998.0
2023-02-16 15:00:00,58.11,58.16,57.85,57.88,286924.0,51.1918,51.2358,50.9627,50.9892,286924.0
2023-02-16 15:30:00,57.89,58.17,57.83,58.12,661012.0,50.998,51.2446,50.9451,51.2006,661012.0
2023-02-17 09:30:00,58.15,58.22,57.61,57.63,263312.0,51.227,51.2887,50.7513,50.7689,263312.0
2023-02-17 10:00:00,57.65,58.38,57.64,58.28,336468.0,50.7865,51.4296,50.7777,51.3415,336468.0
2023-02-17 10:30:00,58.27,58.41,58.19,58.34,154635.0,51.3327,51.4561,51.2623,51.3944,154635.0
2023-02-17 11:00:00,58.33,58.53,58.31,58.38,141215.0,51.3856,51.5618,51.368,51.4296,141215.0
2023-02-17 11:30:00,58.38,58.53,58.28,58.48,194249.0,51.4296,51.5618,51.3415,51.5177,194249.0
2023-02-17 12:00:00,58.47,58.8,58.45,58.79,136781.0,51.5089,51.7996,51.4913,51.7908,136781.0
2023-02-17 12:30:00,58.78,58.78,58.55,58.59,84093.0,51.782,51.782,51.5794,51.6146,84093.0
2023-02-17 13:00:00,58.6,58.71,58.55,58.59,53556.0,51.6234,51.7203,51.5794,51.6146,53556.0
2023-02-17 13:30:00,58.6,58.63,58.37,58.58,178015.0,51.6234,51.6499,51.4208,51.6058,178015.0
2023-02-17 14:00:00,58.58,58.76,58.56,58.68,103932.0,51.6058,51.7644,51.5882,51.6939,103932.0
2023-02-17 14:30:00,58.71,58.77,58.65,58.68,121808.0,51.7203,51.7732,51.6675,51.6939,121808.0
2023-02-17 15:00:00,58.68,58.89,58.65,58.82,242267.0,51.6939,51.8789,51.6675,51.8173,242267.0
2023-02-17 15:30:00,58.81,58.93,58.62,58.7,367212.0,51.8084,51.9142,51.6411,51.7115,367212.0
2023-02-21 09:30:00,58.43,58.58,58.1,58.3,321064.0,51.4737,51.6058,51.183,51.3592,321064.0
2023-02-21 10:00:00,58.3,58.7,58.26,58.57,122302.0,51.3592,51.7115,51.3239,51.597,122302.0
2023-02-21 10:30:00,58.57,58.66,58.32,58.35,129496.0,51.597,51.6763,51.3768,51.4032,129496.0
2023-02-21 11:00:00,58.34,58.47,58.32,58.41,134004.0,51.3944,51.5089,51.3768,51.4561,134004.0
2023-02-21 11:30:00,58.41,58.47,58.35,58.45,118409.0,51.4561,51.5089,51.4032,51.4913,118409.0
2023-02-21 12:00:00,58.44,58.52,58.27,58.3,82593.0,51.4825,51.553,51.3327,51.3592,82593.0
2023-02-21 12:30:00,58.29,58.34,58.14,58.2,113419.0,51.3504,51.3944,51.2182,51.2711,113419.0
2023-02-21 13:00:00,58.19,58.25,58.04,58.07,138779.0,51.2623,51.3151,51.1301,51.1565,138779.0
2023-02-21 13:30:00,58.07,58.12,57.92,57.93,91136.0,51.1565,51.2006,51.0244,51.0332,91136.0
2023-02-21 14:00:00,57.92,58.04,57.84,58.01,116273.0,51.0244,51.1301,50.9539,51.1037,116273.0
2023-02-21 14:30:00,58.01,58.12,57.97,58.1,93660.0,51.1037,51.2006,51.0684,51.183,93660.0
2023-02-21 15:00:00,58.09,58.25,58.08,58.24,147392.0,51.1742,51.3151,51.1654,51.3063,147392.0
2023-02-21 15:30:00,58.23,58.31,58.12,58.12,683739.0,51.2975,51.368,51.2006,51.2006,683739.0
2023-02-22 09:30:00,58.09,58.25,57.93,58.13,146608.0,51.1742,51.3151,51.0332,51.2094,146608.0
2023-02-22 10:00:00,58.11,58.21,58.01,58.12,101055.0,51.1918,51.2799,51.1037,51.2006,101055.0
2023-02-22 10:30:00,58.11,58.13,57.89,58.05,153339.0,51.1918,51.2094,50.998,51.1389,153339.0
2023-02-22 11:00:00,58.05,58.12,58.0,58.08,99722.0,51.1389,51.2006,51.0949,51.1654,99722.0
2023-02-22 11:30:00,58.08,58.23,58.06,58.23,70721.0,51.1654,51.2975,51.1477,51.2975,70721.0
2023-02-22 12:00:00,58.23,58.24,58.12,58.17,80592.0,51.2975,51.3063,51.2006,51.2446,80592.0
2023-02-22 12:30:00,58.17,58.23,58.13,58.16,85707.0,51.2446,51.2975,51.2094,51.2358,85707.0
2023-02-22 13:00:00,58.16,58.23,58.12,58.21,81916.0,51.2358,51.2975,51.2006,51.2799,81916.0
2023-02-22 13:30:00,58.22,58.23,57.91,57.91,117000.0,51.2887,51.2975,51.0156,51.0156,117000.0
2023-02-22 14:00:00,57.93,58.09,57.77,57.87,147776.0,51.0332,51.1742,50.8923,50.9804,147776.0
2023-02-22 14:30:00,57.85,57.86,57.53,57.7,187588.0,50.9627,50.9715,50.6808,50.8306,187588.0
2023-02-22 15:00:00,57.71,57.82,57.63,57.7,249219.0,50.8394,50.9363,50.7689,50.8306,249219.0
2023-02-22 15:30:00,57.69,57.73,57.45,57.7,672268.0,50.8218,50.857,50.6104,50.8306,672268.0
2023-02-23 09:30:00,57.67,57.9,57.55,57.81,172070.0,50.8042,51.0068,50.6985,50.9275,172070.0
2023-02-23 10:00:00,57.8,57.83,57.59,57.61,83641.0,50.9187,50.9451,50.7337,50.7513,83641.0
2023-02-23 10:30:00,57.62,57.76,57.48,57.56,196987.0,50.7601,50.8834,50.6368,50.7073,196987.0
2023-02-23 11:00:00,57.57,57.73,57.29,57.3,291468.0,50.7161,50.857,50.4694,50.4782,291468.0
2023-02-23 11:30:00,57.3,57.39,57.11,57.18,136108.0,50.4782,50.5575,50.3108,50.3725,136108.0
2023-02-23 12:00:00,57.15,57.23,57.06,57.09,157691.0,50.3461,50.4165,50.2668,50.2932,157691.0
2023-02-23 12:30:00,57.08,57.21,57.06,57.11,86342.0,50.2844,50.3989,50.2668,50.3108,86342.0
2023-02-23 13:00:00,57.12,57.31,57.08,57.3,136831.0,50.3196,50.487,50.2844,50.4782,136831.0
2023-02-23 13:30:00,57.31,57.34,57.09,57.13,165173.0,50.487,50.5135,50.2932,50.3285,165173.0
2023-02-23 14:00:00,57.12,57.28,57.05,57.25,125872.0,50.3196,50.4606,50.258,50.4342,125872.0
2023-02-23 14:30:00,57.25,57.35,57.23,57.33,157411.0,50.4342,50.5223,50.4165,50.5046,157411.0
2023-02-23 15:00:00,57.32,57.53,57.32,57.36,345368.0,50.4958,50.6808,50.4958,50.5311,345368.0
2023-02-23 15:30:00,57.36,57.37,57.08,57.32,943098.0,50.5311,50.5399,50.2844,50.4958,943098.0
2023-02-24 09:30:00,57.03,57.03,56.24,56.37,346170.0,50.2404,50.2404,49.5444,49.6589,346170.0
2023-02-24 10:00:00,56.36,56.76,56.29,56.39,251639.0,49.6501,50.0025,49.5885,49.6766,251639.0
2023-02-24 10:30:00,56.39,56.69,56.33,56.65,237545.0,49.6766,49.9408,49.6237,49.9056,237545.0
2023-02-24 11:00:00,56.64,56.8,56.55,56.76,376966.0,49.8968,50.0377,49.8175,50.0025,376966.0
2023-02-24 11:30:00,56.76,56.95,56.66,56.76,541893.0,50.0025,50.1699,49.9144,50.0025,541893.0
2023-02-24 12:00:00,56.75,57.06,56.67,57.0,199581.0,49.9937,50.2668,49.9232,50.2139,199581.0
2023-02-24 12:30:00,57.01,57.11,56.86,56.94,217644.0,50.2227,50.3108,50.0906,50.1611,217644.0
2023-02-24 13:00:00,56.95,57.15,56.89,57.11,225434.0,50.1699,50.3461,50.117,50.3108,225434.0
2023-02-24 13:30:00,57.1,57.11,56.9,56.91,156509.0,50.302,50.3108,50.1258,50.1346,156509.0
2023-02-24 14:00:00,56.91,57.15,56.9,57.0,218571.0,50.1346,50.3461,50.1258,50.2139,218571.0
2023-02-24 14:30:00,57.0,57.08,56.81,57.04,110163.0,50.2139,50.2844,50.0466,50.2492,110163.0
2023-02-24 15:00:00,57.05,57.19,57.01,57.12,126218.0,50.258,50.3813,50.2227,50.3196,126218.0
2023-02-24 15:30:00,57.12,57.13,56.72,56.98,641862.0,50.3196,50.3285,49.9673,50.1963,641862.0
2023-02-27 09:30:00,57.0,57.24,56.66,57.22,416301.0,50.2139,50.4254,49.9144,50.4077,416301.0
2023-02-27 10:00:00,57.23,57.35,57.11,57.13,279471.0,50.4165,50.5223,50.3108,50.3285,279471.0
2023-02-27 10:30:00,57.11,57.15,56.8,56.84,208756.0,50.3108,50.3461,50.0377,50.073,208756.0
2023-02-27 11:00:00,56.86,57.06,56.72,56.73,198388.0,50.0906,50.2668,49.9673,49.9761,198388.0
2023-02-27 11:30:00,56.71,56.73,56.44,56.59,347007.0,49.9585,49.9761,49.7206,49.8527,347007.0
2023-02-27 12:00:00,56.59,56.63,56.46,56.57,427740.0,49.8527,49.888,49.7382,49.8351,427740.0
2023-02-27 12:30:00,56.56,56.82,56.45,56.52,390762.0,49.8263,50.0554,49.7294,49.7911,390762.0
2023-02-27 13:00:00,56.52,56.62,56.33,56.51,381827.0,49.7911,49.8792,49.6237,49.7823,381827.0
2023-02-27 13:30:00,56.51,56.54,56.32,56.48,253406.0,49.7823,49.8087,49.6149,49.7558,253406.0
2023-02-27 14:00:00,56.5,56.59,56.32,56.33,157395.0,49.7735,49.8527,49.6149,49.6237,157395.0
2023-02-27 14:30:00,56.33,56.36,56.13,56.26,317067.0,49.6237,49.6501,49.4475,49.562,317067.0
2023-02-27 15:00:00,56.26,56.33,56.16,56.2,511657.0,49.562,49.6237,49.4739,49.5092,511657.0
2023-02-27 15:30:00,56.21,56.4,56.18,56.33,980161.0,49.518,49.6854,49.4916,49.6237,980161.0
2023-02-28 09:30:00,56.05,56.38,55.43,55.46,475106.0,49.377,49.6677,48.8308,48.8573,475106.0
2023-02-28 10:00:00,55.46,55.81,55.32,55.51,302488.0,48.8573,49.1656,48.7339,48.9013,302488.0
2023-02-28 10:30:00,55.54,55.72,55.49,55.61,338019.0,48.9277,49.0863,48.8837,48.9894,338019.0
2023-02-28 11:00:00,55.62,56.0,55.61,56.0,194055.0,48.9982,49.333,48.9894,49.333,194055.0
2023-02-28 11:30:00,56.0,56.03,55.84,55.99,167755.0,49.333,49.3594,49.192,49.3242,167755.0
2023-02-28 12:00:00,56.01,56.19,55.97,56.18,96219.0,49.3418,49.5004,49.3066,49.4916,96219.0
2023-02-28 12:30:00,56.18,56.23,56.04,56.2,140486.0,49.4916,49.5356,49.3682,49.5092,140486.0
2023-02-28 13:00:00,56.19,56.26,56.07,56.11,349445.0,49.5004,49.562,49.3947,49.4299,349445.0
2023-02-28 13:30:00,56.11,56.17,55.99,56.07,295960.0,49.4299,49.4827,49.3242,49.3947,295960.0
2023-02-28 14:00:00,56.06,56.08,55.83,55.93,248490.0,49.3858,49.4035,49.1832,49.2713,248490.0
2023-02-28 14:30:00,55.94,56.05,55.86,55.87,490052.0,49.2801,49.377,49.2097,49.2185,490052.0
2023-02-28 15:00:00,55.85,55.93,55.69,55.71,271762.0,49.2008,49.2713,49.0599,49.0775,271762.0
2023-02-28 15:30:00,55.71,55.8,55.55,55.61,919225.0,49.0775,49.1568,48.9366,48.9894,919225.0
2023-03-01 09:30:00,55.34,56.0,54.8,55.0,675339.0,48.7516,49.333,48.2758,48.452,675339.0
2023-03-01 10:00:00,55.02,55.07,54.56,54.61,567420.0,48.4697,48.5137,48.0644,48.1085,567420.0
2023-03-01 10:30:00,54.62,54.9,54.61,54.68,486274.0,48.1173,48.3639,48.1085,48.1701,486274.0
2023-03-01 11:00:00,54.67,54.75,54.37,54.66,665516.0,48.1613,48.2318,47.897,48.1525,665516.0
2023-03-01 11:30:00,54.66,54.78,54.56,54.69,401978.0,48.1525,48.2582,48.0644,48.1789,401978.0
2023-03-01 12:00:00,54.69,54.7,54.41,54.64,231213.0,48.1789,48.1878,47.9323,48.1349,231213.0
2023-03-01 12:30:00,54.63,54.73,54.54,54.63,171175.0,48.1261,48.2142,48.0468,48.1261,171175.0
2023-03-01 13:00:00,54.63,54.79,54.55,54.75,193628.0,48.1261,48.267,48.0556,48.2318,193628.0
2023-03-01 13:30:00,54.75,54.89,54.69,54.89,181966.0,48.2318,48.3551,48.1789,48.3551,181966.0
2023-03-01 14:00:00,54.89,54.97,54.78,54.81,220822.0,48.3551,48.4256,48.2582,48.2847,220822.0
2023-03-01 14:30:00,54.8,54.91,54.76,54.86,237416.0,48.2758,48.3728,48.2406,48.3287,237416.0
2023-03-01 15:00:00,54.85,54.9,54.55,54.58,415993.0,48.3199,48.3639,48.0556,48.082,415993.0
2023-03-01 15:30:00,54.58,54.8,54.56,54.74,1070949.0,48.082,48.2758,48.0644,48.223,1070949.0
2023-03-02 09:30:00,53.97,54.09,53.74,53.95,497883.0,48.1218,48.2288,47.9167,48.104,497883.0
2023-03-02 10:00:00,53.94,54.35,53.88,54.33,398875.0,48.095,48.4606,48.0415,48.4428,398875.0
2023-03-02 10:30:00,54.34,54.36,54.07,54.21,271077.0,48.4517,48.4695,48.211,48.3358,271077.0
2023-03-02 11:00:00,54.21,54.29,54.02,54.04,198428.0,48.3358,48.4071,48.1664,48.1842,198428.0
2023-03-02 11:30:00,54.03,54.21,54.02,54.2,112503.0,48.1753,48.3358,48.1664,48.3269,112503.0
2023-03-02 12:00:00,54.21,54.36,54.16,54.34,237600.0,48.3358,48.4695,48.2912,48.4517,237600.0
2023-03-02 12:30:00,54.34,54.43,54.22,54.26,119529.0,48.4517,48.5319,48.3447,48.3804,119529.0
2023-03-02 13:00:00,54.25,54.33,54.23,54.3,73423.0,48.3714,48.4428,48.3536,48.416,73423.0
2023-03-02 13:30:00,54.3,54.6,54.3,54.58,149534.0,48.416,48.6835,48.416,48.6657,149534.0
2023-03-02 14:00:00,54.59,54.68,54.44,54.61,237048.0,48.6746,48.7549,48.5409,48.6924,237048.0
2023-03-02 14:30:00,54.61,54.8,54.54,54.75,368737.0,48.6924,48.8618,48.63,48.8173,368737.0
2023-03-02 15:00:00,54.74,54.81,54.61,54.8,404392.0,48.8084,48.8708,48.6924,48.8618,404392.0
2023-03-02 15:30:00,54.8,55.01,54.76,55.0,796202.0,48.8618,49.0491,48.8262,49.0402,796202.0
2023-03-03 09:30:00,55.12,55.31,54.91,55.26,325489.0,49.1472,49.3166,48.9599,49.272,325489.0
2023-03-03 10:00:00,55.28,55.3,54.76,55.15,412564.0,49.2898,49.3077,48.8262,49.1739,412564.0
2023-03-03 10:30:00,55.15,55.15,54.91,55.11,297299.0,49.1739,49.1739,48.9599,49.1383,297299.0
2023-03-03 11:00:00,55.1,55.38,55.07,55.36,377566.0,49.1293,49.379,49.1026,49.3612,377566.0
2023-03-03 11:30:00,55.35,55.53,55.23,55.49,297257.0,49.3523,49.5127,49.2453,49.4771,297257.0
2023-03-03 12:00:00,55.49,55.56,55.31,55.41,142194.0,49.4771,49.5395,49.3166,49.4057,142194.0
2023-03-03 12:30:00,55.41,55.54,55.38,55.52,129153.0,49.4057,49.5217,49.379,49.5038,129153.0
2023-03-03 13:00:00,55.53,55.55,55.25,55.49,264583.0,49.5127,49.5306,49.2631,49.4771,264583.0
2023-03-03 13:30:00,55.5,55.61,55.46,55.61,143115.0,49.486,49.5841,49.4503,49.5841,143115.0
2023-03-03 14:00:00,55.62,55.73,55.54,55.72,213379.0,49.593,49.6911,49.5217,49.6822,213379.0
2023-03-03 14:30:00,55.72,55.79,55.65,55.79,202310.0,49.6822,49.7446,49.6197,49.7446,202310.0
2023-03-03 15:00:00,55.79,55.95,55.78,55.86,331592.0,49.7446,49.8872,49.7357,49.807,331592.0
2023-03-03 15:30:00,55.86,55.96,55.59,55.94,1063980.0,49.807,49.8962,49.5662,49.8783,1063980.0
2023-03-06 09:30:00,55.97,56.12,55.69,56.12,317355.0,49.9051,50.0388,49.6554,50.0388,317355.0
2023-03-06 10:00:00,56.1,56.19,55.92,55.97,366253.0,50.021,50.1012,49.8605,49.9051,366253.0
2023-03-06 10:30:00,55.98,56.13,55.82,55.85,343226.0,49.914,50.0477,49.7713,49.7981,343226.0
2023-03-06 11:00:00,55.84,55.98,55.8,55.89,259760.0,49.7892,49.914,49.7535,49.8337,259760.0
2023-03-06 11:30:00,55.9,55.97,55.74,55.86,320071.0,49.8427,49.9051,49.7,49.807,320071.0
2023-03-06 12:00:00,55.84,55.93,55.76,55.83,180035.0,49.7892,49.8694,49.7178,49.7802,180035.0
2023-03-06 12:30:00,55.84,55.87,55.8,55.84,159262.0,49.7892,49.8159,49.7535,49.7892,159262.0
2023-03-06 13:00:00,55.83,55.83,55.72,55.76,239954.0,49.7802,49.7802,49.6822,49.7178,239954.0
2023-03-06 13:30:00,55.76,55.9,55.75,55.82,242834.0,49.7178,49.8427,49.7089,49.7713,242834.0
2023-03-06 14:00:00,55.82,55.99,55.81,55.94,195077.0,49.7713,49.9229,49.7624,49.8783,195077.0
2023-03-06 14:30:00,55.93,55.97,55.85,55.9,122505.0,49.8694,49.9051,49.7981,49.8427,122505.0
2023-03-06 15:00:00,55.91,55.91,55.8,55.83,211170.0,49.8516,49.8516,49.7535,49.7802,211170.0
2023-03-06 15:30:00,55.83,56.04,55.83,55.97,451653.0,49.7802,49.9675,49.7802,49.9051,451653.0
2023-03-07 09:30:00,55.92,56.08,55.7,55.96,296247.0,49.8605,50.0031,49.6643,49.8962,296247.0
2023-03-07 10:00:00,55.96,55.96,55.15,55.23,336874.0,49.8962,49.8962,49.1739,49.2453,336874.0
2023-03-07 10:30:00,55.23,55.5,54.85,54.87,268560.0,49.2453,49.486,48.9064,48.9243,268560.0
2023-03-07 11:00:00,54.87,55.0,54.63,54.73,256849.0,48.9243,49.0402,48.7103,48.7994,256849.0
2023-03-07 11:30:00,54.72,54.8,54.44,54.47,161242.0,48.7905,48.8618,48.5409,48.5676,161242.0
2023-03-07 12:00:00,54.46,54.77,54.39,54.65,161148.0,48.5587,48.8351,48.4963,48.7281,161148.0
2023-03-07 12:30:00,54.64,54.85,54.62,54.77,137112.0,48.7192,48.9064,48.7014,48.8351,137112.0
2023-03-07 13:00:00,54.76,54.81,54.62,54.71,115104.0,48.8262,48.8708,48.7014,48.7816,115104.0
2023-03-07 13:30:00,54.71,54.8,54.56,54.58,93848.0,48.7816,48.8618,48.6479,48.6657,93848.0
2023-03-07 14:00:00,54.57,54.71,54.57,54.65,165747.0,48.6568,48.7816,48.6568,48.7281,165747.0
2023-03-07 14:30:00,54.65,54.69,54.58,54.63,175959.0,48.7281,48.7638,48.6657,48.7103,175959.0
2023-03-07 15:00:00,54.63,54.78,54.54,54.78,216656.0,48.7103,48.844,48.63,48.844,216656.0
2023-03-07 15:30:00,54.78,55.01,54.64,54.65,836864.0,48.844,49.0491,48.7192,48.7281,836864.0
2023-03-08 09:30:00,54.58,54.86,54.5,54.62,375615.0,48.6657,48.9153,48.5944,48.7014,375615.0
2023-03-08 10:00:00,54.62,54.81,54.38,54.64,178930.0,48.7014,48.8708,48.4874,48.7192,178930.0
2023-03-08 10:30:00,54.61,54.83,54.58,54.81,151532.0,48.6924,48.8886,48.6657,48.8708,151532.0
2023-03-08 11:00:00,54.83,54.97,54.82,54.89,117159.0,48.8886,49.0134,48.8797,48.9421,117159.0
2023-03-08 11:30:00,54.89,55.07,54.81,54.99,123695.0,48.9421,49.1026,48.8708,49.0313,123695.0
2023-03-08 12:00:00,54.99,55.11,54.89,55.03,120497.0,49.0313,49.1383,48.9421,49.0669,120497.0
2023-03-08 12:30:00,55.02,55.09,54.91,54.95,134848.0,49.058,49.1204,48.9599,48.9956,134848.0
2023-03-08 13:00:00,54.94,54.97,54.7,54.72,92236.0,48.9867,49.0134,48.7727,48.7905,92236.0
2023-03-08 13:30:00,54.72,54.84,54.66,54.82,97660.0,48.7905,48.8975,48.737,48.8797,97660.0
2023-03-08 14:00:00,54.83,55.03,54.82,55.03,96690.0,48.8886,49.0669,48.8797,49.0669,96690.0
2023-03-08 14:30:00,55.03,55.04,54.96,55.04,89512.0,49.0669,49.0758,49.0045,49.0758,89512.0
2023-03-08 15:00:00,55.04,55.16,55.01,55.09,154092.0,49.0758,49.1828,49.0491,49.1204,154092.0
2023-03-08 15:30:00,55.09,55.13,54.94,54.96,438583.0,49.1204,49.1561,48.9867,49.0045,438583.0
2023-03-09 09:30:00,54.94,55.38,54.73,55.08,174917.0,48.9867,49.379,48.7994,49.1115,174917.0
2023-03-09 10:00:00,55.1,55.1,54.91,55.02,102757.0,49.1293,49.1293,48.9599,49.058,102757.0
2023-03-09 10:30:00,55.02,55.11,54.9,54.94,119078.0,49.058,49.1383,48.951,48.9867,119078.0
2023-03-09 11:00:00,54.93,55.0,54.79,54.81,118389.0,48.9778,49.0402,48.8529,48.8708,118389.0
2023-03-09 11:30:00,54.82,55.0,54.82,54.95,130396.0,48.8797,49.0402,48.8797,48.9956,130396.0
2023-03-09 12:00:00,54.95,55.4,54.92,55.4,151419.0,48.9956,49.3968,48.9688,49.3968,151419.0
2023-03-09 12:30:00,55.41,55.47,55.31,55.34,123051.0,49.4057,49.4592,49.3166,49.3433,123051.0
2023-03-09 13:00:00,55.34,55.45,55.21,55.27,105285.0,49.3433,49.4414,49.2274,49.2809,105285.0
2023-03-09 13:30:00,55.26,55.32,55.18,55.21,143714.0,49.272,49.3255,49.2007,49.2274,143714.0
2023-03-09 14:00:00,55.18,55.19,54.77,54.81,108187.0,49.2007,49.2096,48.8351,48.8708,108187.0
2023-03-09 14:30:00,54.79,54.8,54.23,54.24,244381.0,48.8529,48.8618,48.3536,48.3625,244381.0
2023-03-09 15:00:00,54.24,54.42,54.17,54.3,263952.0,48.3625,48.523,48.3001,48.416,263952.0
2023-03-09 15:30:00,54.29,54.52,54.25,54.27,417445.0,48.4071,48.6122,48.3714,48.3893,417445.0
2023-03-10 09:30:00,54.4,54.55,53.77,53.96,216332.0,48.5052,48.6389,47.9435,48.1129,216332.0
2023-03-10 10:00:00,53.95,54.09,53.53,53.58,209435.0,48.104,48.2288,47.7295,47.774,209435.0
2023-03-10 10:30:00,53.57,53.95,53.56,53.92,100365.0,47.7651,48.104,47.7562,48.0772,100365.0
2023-03-10 11:00:00,53.91,54.13,53.79,54.12,78430.0,48.0683,48.2644,47.9613,48.2555,78430.0
2023-03-10 11:30:00,54.13,54.17,53.56,53.58,143148.0,48.2644,48.3001,47.7562,47.774,143148.0
2023-03-10 12:00:00,53.57,53.6,53.42,53.52,150257.0,47.7651,47.7919,47.6314,47.7205,150257.0
2023-03-10 12:30:00,53.55,53.69,53.46,53.47,146203.0,47.7473,47.8721,47.6671,47.676,146203.0
2023-03-10 13:00:00,53.47,53.55,53.16,53.29,235814.0,47.676,47.7473,47.3996,47.5155,235814.0
2023-03-10 13:30:00,53.32,53.33,53.02,53.13,146386.0,47.5422,47.5511,47.2747,47.3728,146386.0
2023-03-10 14:00:00,53.13,53.45,53.09,53.1,119061.0,47.3728,47.6581,47.3371,47.3461,119061.0
2023-03-10 14:30:00,53.11,53.55,53.11,53.43,155202.0,47.355,47.7473,47.355,47.6403,155202.0
2023-03-10 15:00:00,53.44,53.59,53.29,53.54,239354.0,47.6492,47.783,47.5155,47.7384,239354.0
2023-03-10 15:30:00,53.54,53.58,53.1,53.23,542890.0,47.7384,47.774,47.3461,47.462,542890.0
2023-03-13 09:30:00,53.02,54.22,52.92,54.16,289160.0,47.2747,48.3447,47.1856,48.2912,289160.0
2023-03-13 10:00:00,54.16,54.62,54.12,54.55,272197.0,48.2912,48.7014,48.2555,48.6389,272197.0
2023-03-13 10:30:00,54.56,55.1,54.56,55.09,278045.0,48.6479,49.1293,48.6479,49.1204,278045.0
2023-03-13 11:00:00,55.1,55.48,55.08,55.43,257404.0,49.1293,49.4682,49.1115,49.4236,257404.0
2023-03-13 11:30:00,55.44,55.45,54.52,54.82,234109.0,49.4325,49.4414,48.6122,48.8797,234109.0
2023-03-13 12:00:00,54.83,55.08,54.52,54.67,385145.0,48.8886,49.1115,48.6122,48.7459,385145.0
2023-03-13 12:30:00,54.68,54.7,54.14,54.43,273713.0,48.7549,48.7727,48.2734,48.5319,273713.0
2023-03-13 13:00:00,54.44,54.47,54.13,54.27,422775.0,48.5409,48.5676,48.2644,48.3893,422775.0
2023-03-13 13:30:00,54.28,54.74,54.12,54.69,592529.0,48.3982,48.8084,48.2555,48.7638,592529.0
2023-03-13 14:00:00,54.7,54.83,54.45,54.53,141884.0,48.7727,48.8886,48.5498,48.6211,141884.0
2023-03-13 14:30:00,54.56,54.64,54.37,54.45,171875.0,48.6479,48.7192,48.4784,48.5498,171875.0
2023-03-13 15:00:00,54.44,54.53,54.17,54.24,185748.0,48.5409,48.6211,48.3001,48.3625,185748.0
2023-03-13 15:30:00,54.23,54.42,54.16,54.21,463679.0,48.3536,48.523,48.2912,48.3358,463679.0
2023-03-14 09:30:00,54.78,55.14,54.5,54.79,255368.0,48.844,49.165,48.5944,48.8529,255368.0
2023-03-14 10:00:00,54.78,55.18,54.74,55.11,146015.0,48.844,49.2007,48.8084,49.1383,146015.0
2023-03-14 10:30:00,55.12,55.21,54.97,55.08,136704.0,49.1472,49.2274,49.0134,49.1115,136704.0
2023-03-14 11:00:00,55.1,55.22,55.0,55.01,194779.0,49.1293,49.2363,49.0402,49.0491,194779.0
2023-03-14 11:30:00,55.01,55.08,54.94,54.96,129311.0,49.0491,49.1115,48.9867,49.0045,129311.0
2023-03-14 12:00:00,54.96,55.02,54.61,54.61,189692.0,49.0045,49.058,48.6924,48.6924,189692.0
2023-03-14 12:30:00,54.62,54.84,54.62,54.73,64912.0,48.7014,48.8975,48.7014,48.7994,64912.0
2023-03-14 13:00:00,54.73,54.75,54.19,54.23,140777.0,48.7994,48.8173,48.3179,48.3536,140777.0
2023-03-14 13:30:00,54.21,54.25,53.98,54.07,114294.0,48.3358,48.3714,48.1307,48.211,114294.0
2023-03-14 14:00:00,54.1,54.31,53.97,54.29,120708.0,48.2377,48.4249,48.1218,48.4071,120708.0
2023-03-14 14:30:00,54.29,54.45,54.24,54.32,103369.0,48.4071,48.5498,48.3625,48.4339,103369.0
2023-03-14 15:00:00,54.32,54.43,54.16,54.32,197851.0,48.4339,48.5319,48.2912,48.4339,197851.0
2023-03-14 15:30:00,54.32,54.78,54.31,54.7,531760.0,48.4339,48.844,48.4249,48.7727,531760.0
2023-03-15 09:30:00,54.71,55.27,54.2,54.73,366848.0,48.7816,49.2809,48.3269,48.7994,366848.0
2023-03-15 10:00:00,54.73,55.36,54.63,55.01,254611.0,48.7994,49.3612,48.7103,49.0491,254611.0
2023-03-15 10:30:00,55.02,55.54,54.9,55.41,186346.0,49.058,49.5217,48.951,49.4057,186346.0
2023-03-15 11:00:00,55.42,55.51,55.09,55.23,195470.0,49.4147,49.4949,49.1204,49.2453,195470.0
2023-03-15 11:30:00,55.23,55.6,55.2,55.55,177766.0,49.2453,49.5752,49.2185,49.5306,177766.0
2023-03-15 12:00:00,55.55,55.7,55.37,55.68,161422.0,49.5306,49.6643,49.3701,49.6465,161422.0
2023-03-15 12:30:00,55.68,55.89,55.26,55.31,210389.0,49.6465,49.8337,49.272,49.3166,210389.0
2023-03-15 13:00:00,55.29,55.56,55.19,55.54,256456.0,49.2988,49.5395,49.2096,49.5217,256456.0
2023-03-15 13:30:00,55.52,55.72,55.36,55.69,181744.0,49.5038,49.6822,49.3612,49.6554,181744.0
2023-03-15 14:00:00,55.7,56.2,55.59,56.02,197301.0,49.6643,50.1101,49.5662,49.9496,197301.0
2023-03-15 14:30:00,56.02,56.1,55.74,55.88,314780.0,49.9496,50.021,49.7,49.8248,314780.0
2023-03-15 15:00:00,55.89,56.12,55.68,56.07,275650.0,49.8337,50.0388,49.6465,49.9942,275650.0
2023-03-15 15:30:00,56.06,56.13,55.7,55.93,684209.0,49.9853,50.0477,49.6643,49.8694,684209.0
2023-03-16 09:30:00,55.84,56.08,55.53,55.88,274686.0,49.7892,50.0031,49.5127,49.8248,274686.0
2023-03-16 10:00:00,55.88,55.92,55.42,55.89,274497.0,49.8248,49.8605,49.4147,49.8337,274497.0
2023-03-16 10:30:00,55.88,56.34,55.85,56.26,129556.0,49.8248,50.235,49.7981,50.1636,129556.0
2023-03-16 11:00:00,56.27,56.62,56.17,56.47,231158.0,50.1726,50.4846,50.0834,50.3509,231158.0
2023-03-16 11:30:00,56.47,56.58,56.11,56.11,195194.0,50.3509,50.449,50.0299,50.0299,195194.0
2023-03-16 12:00:00,56.11,56.11,55.82,55.89,178170.0,50.0299,50.0299,49.7713,49.8337,178170.0
2023-03-16 12:30:00,55.88,55.92,55.58,55.8,303389.0,49.8248,49.8605,49.5573,49.7535,303389.0
2023-03-16 13:00:00,55.79,56.0,55.64,55.66,146713.0,49.7446,49.9318,49.6108,49.6287,146713.0
2023-03-16 13:30:00,55.66,55.83,55.58,55.76,147506.0,49.6287,49.7802,49.5573,49.7178,147506.0
2023-03-16 14:00:00,55.77,55.81,55.55,55.59,114871.0,49.7267,49.7624,49.5306,49.5662,114871.0
2023-03-16 14:30:00,55.58,55.8,55.46,55.79,222380.0,49.5573,49.7535,49.4503,49.7446,222380.0
2023-03-16 15:00:00,55.79,55.95,55.68,55.91,206034.0,49.7446,49.8872,49.6465,49.8516,206034.0
2023-03-16 15:30:00,55.91,55.98,55.78,55.89,477856.0,49.8516,49.914,49.7357,49.8337,477856.0
2023-03-17 09:30:00,55.82,55.94,55.36,55.57,1315525.0,49.7713,49.8783,49.3612,49.5484,1315525.0
2023-03-17 10:00:00,55.58,55.75,55.15,55.33,130791.0,49.5573,49.7089,49.1739,49.3344,130791.0
2023-03-17 10:30:00,55.36,55.42,55.11,55.24,124037.0,49.3612,49.4147,49.1383,49.2542,124037.0
2023-03-17 11:00:00,55.23,55.47,55.18,55.34,103638.0,49.2453,49.4592,49.2007,49.3433,103638.0
2023-03-17 11:30:00,55.34,55.64,55.28,55.33,107739.0,49.3433,49.6108,49.2898,49.3344,107739.0
2023-03-17 12:00:00,55.35,55.56,55.31,55.53,91238.0,49.3523,49.5395,49.3166,49.5127,91238.0
2023-03-17 12:30:00,55.53,55.64,55.37,55.42,88583.0,49.5127,49.6108,49.3701,49.4147,88583.0
2023-03-17 13:00:00,55.43,55.45,55.32,55.37,86111.0,49.4236,49.4414,49.3255,49.3701,86111.0
2023-03-17 13:30:00,55.38,55.55,55.34,55.53,108168.0,49.379,49.5306,49.3433,49.5127,108168.0
2023-03-17 14:00:00,55.55,55.6,54.95,55.0,153859.0,49.5306,49.5752,48.9956,49.0402,153859.0
2023-03-17 14:30:00,55.0,55.18,54.98,55.12,99562.0,49.0402,49.2007,49.0223,49.1472,99562.0
2023-03-17 15:00:00,55.12,55.53,55.04,55.51,204202.0,49.1472,49.5127,49.0758,49.4949,204202.0
2023-03-17 15:30:00,55.51,55.57,55.24,55.39,679249.0,49.4949,49.5484,49.2542,49.3879,679249.0
2023-03-20 09:30:00,55.24,55.9,55.22,55.7,271428.0,49.2542,49.8427,49.2363,49.6643,271428.0
2023-03-20 10:00:00,55.69,55.81,55.37,55.52,115190.0,49.6554,49.7624,49.3701,49.5038,115190.0
2023-03-20 10:30:00,55.54,55.67,55.48,55.58,104817.0,49.5217,49.6376,49.4682,49.5573,104817.0
2023-03-20 11:00:00,55.57,55.72,55.35,55.41,140483.0,49.5484,49.6822,49.3523,49.4057,140483.0
2023-03-20 11:30:00,55.43,55.61,55.26,55.58,131945.0,49.4236,49.5841,49.272,49.5573,131945.0
2023-03-20 12:00:00,55.59,55.66,55.03,55.17,214762.0,49.5662,49.6287,49.0669,49.1918,214762.0
2023-03-20 12:30:00,55.17,55.46,55.08,55.41,156759.0,49.1918,49.4503,49.1115,49.4057,156759.0
2023-03-20 13:00:00,55.43,55.59,55.41,55.55,113728.0,49.4236,49.5662,49.4057,49.5306,113728.0
2023-03-20 13:30:00,55.54,55.56,55.31,55.35,118653.0,49.5217,49.5395,49.3166,49.3523,118653.0
2023-03-20 14:00:00,55.36,55.39,55.21,55.37,99899.0,49.3612,49.3879,49.2274,49.3701,99899.0
2023-03-20 14:30:00,55.38,55.42,55.19,55.35,133752.0,49.379,49.4147,49.2096,49.3523,133752.0
2023-03-20 15:00:00,55.35,55.39,55.22,55.37,257318.0,49.3523,49.3879,49.2363,49.3701,257318.0
2023-03-20 15:30:00,55.36,55.67,55.34,55.63,689944.0,49.3612,49.6376,49.3433,49.6019,689944.0
2023-03-21 09:30:00,55.52,55.64,54.66,54.68,431692.0,49.5038,49.6108,48.737,48.7549,431692.0
2023-03-21 10:00:00,54.67,54.7,54.01,54.31,484745.0,48.7459,48.7727,48.1575,48.4249,484745.0
2023-03-21 10:30:00,54.3,54.62,54.21,54.62,224829.0,48.416,48.7014,48.3358,48.7014,224829.0
2023-03-21 11:00:00,54.63,55.03,54.58,54.86,187635.0,48.7103,49.0669,48.6657,48.9153,187635.0
2023-03-21 11:30:00,54.85,54.86,53.96,54.01,180432.0,48.9064,48.9153,48.1129,48.1575,180432.0
2023-03-21 12:00:00,54.01,54.05,53.76,53.88,170227.0,48.1575,48.1931,47.9345,48.0415,170227.0
2023-03-21 12:30:00,53.87,53.88,53.53,53.54,217006.0,48.0326,48.0415,47.7295,47.7384,217006.0
2023-03-21 13:00:00,53.55,53.64,53.37,53.58,150839.0,47.7473,47.8275,47.5868,47.774,150839.0
2023-03-21 13:30:00,53.58,53.96,53.56,53.95,164645.0,47.774,48.1129,47.7562,48.104,164645.0
2023-03-21 14:00:00,53.96,54.38,53.95,54.33,291010.0,48.1129,48.4874,48.104,48.4428,291010.0
2023-03-21 14:30:00,54.33,54.47,54.29,54.43,160385.0,48.4428,48.5676,48.4071,48.5319,160385.0
2023-03-21 15:00:00,54.42,54.42,54.05,54.07,218168.0,48.523,48.523,48.1931,48.211,218168.0
2023-03-21 15:30:00,54.08,54.2,54.04,54.12,490094.0,48.2199,48.3269,48.1842,48.2555,490094.0
2023-03-22 09:30:00,53.88,54.15,53.62,53.77,303212.0,48.0415,48.2823,47.8097,47.9435,303212.0
2023-03-22 10:00:00,53.79,54.25,53.74,54.24,185560.0,47.9613,48.3714,47.9167,48.3625,185560.0
2023-03-22 10:30:00,54.24,54.32,54.1,54.11,120301.0,48.3625,48.4339,48.2377,48.2466,120301.0
2023-03-22 11:00:00,54.12,54.18,53.93,54.04,237904.0,48.2555,48.309,48.0861,48.1842,237904.0
2023-03-22 11:30:00,54.05,54.09,53.92,53.92,249867.0,48.1931,48.2288,48.0772,48.0772,249867.0
2023-03-22 12:00:00,53.93,53.98,53.84,53.9,113372.0,48.0861,48.1307,48.0059,48.0594,113372.0
2023-03-22 12:30:00,53.9,53.94,53.72,53.75,93560.0,48.0594,48.095,47.8989,47.9256,93560.0
2023-03-22 13:00:00,53.75,53.92,53.71,53.81,109064.0,47.9256,48.0772,47.89,47.9791,109064.0
2023-03-22 13:30:00,53.81,53.91,53.78,53.78,140568.0,47.9791,48.0683,47.9524,47.9524,140568.0
2023-03-22 14:00:00,53.81,54.2,53.78,53.96,124947.0,47.9791,48.3269,47.9524,48.1129,124947.0
2023-03-22 14:30:00,53.95,54.46,53.78,54.0,155282.0,48.104,48.5587,47.9524,48.1485,155282.0
2023-03-22 15:00:00,53.97,54.26,53.76,54.16,187434.0,48.1218,48.3804,47.9345,48.2912,187434.0
2023-03-22 15:30:00,54.16,54.2,53.2,53.21,488420.0,48.2912,48.3269,47.4352,47.4441,488420.0
2023-03-23 09:30:00,53.03,53.09,52.78,52.91,386841.0,47.2836,47.3371,47.0607,47.1766,386841.0
2023-03-23 10:00:00,52.92,53.33,52.82,53.17,211650.0,47.1856,47.5511,47.0964,47.4085,211650.0
2023-03-23 10:30:00,53.19,53.41,53.18,53.29,214706.0,47.4263,47.6225,47.4174,47.5155,214706.0
2023-03-23 11:00:00,53.29,53.45,53.27,53.31,240519.0,47.5155,47.6581,47.4976,47.5333,240519.0
2023-03-23 11:30:00,53.32,53.58,53.27,53.5,150644.0,47.5422,47.774,47.4976,47.7027,150644.0
2023-03-23 12:00:00,53.5,53.51,53.35,53.44,83181.0,47.7027,47.7116,47.569,47.6492,83181.0
2023-03-23 12:30:00,53.46,53.51,53.12,53.28,180115.0,47.6671,47.7116,47.3639,47.5066,180115.0
2023-03-23 13:00:00,53.26,53.32,53.03,53.14,87959.0,47.4887,47.5422,47.2836,47.3817,87959.0
2023-03-23 13:30:00,53.12,53.16,52.9,52.92,107830.0,47.3639,47.3996,47.1677,47.1856,107830.0
2023-03-23 14:00:00,52.93,52.98,52.55,52.56,134212.0,47.1945,47.2391,46.8557,46.8646,134212.0
2023-03-23 14:30:00,52.55,52.64,52.14,52.22,236437.0,46.8557,46.9359,46.4901,46.5614,236437.0
2023-03-23 15:00:00,52.23,52.62,52.02,52.14,392612.0,46.5703,46.9181,46.3831,46.4901,392612.0
2023-03-23 15:30:00,52.13,52.45,52.11,52.22,376665.0,46.4812,46.7665,46.4633,46.5614,376665.0
2023-03-24 09:30:00,52.31,52.93,52.19,52.67,254821.0,46.6417,47.1945,46.5347,46.9627,254821.0
2023-03-24 10:00:00,52.68,53.04,52.6,52.99,148323.0,46.9716,47.2926,46.9002,47.248,148323.0
2023-03-24 10:30:00,52.98,53.07,52.68,52.81,201722.0,47.2391,47.3193,46.9716,47.0875,201722.0
2023-03-24 11:00:00,52.81,52.95,52.57,52.93,209711.0,47.0875,47.2123,46.8735,47.1945,209711.0
2023-03-24 11:30:00,52.91,53.22,52.84,53.12,94693.0,47.1766,47.4531,47.1142,47.3639,94693.0
2023-03-24 12:00:00,53.15,53.21,53.01,53.09,93437.0,47.3906,47.4441,47.2658,47.3371,93437.0
2023-03-24 12:30:00,53.1,53.48,53.1,53.41,97987.0,47.3461,47.6849,47.3461,47.6225,97987.0
2023-03-24 13:00:00,53.43,53.5,53.29,53.37,96349.0,47.6403,47.7027,47.5155,47.5868,96349.0
2023-03-24 13:30:00,53.38,53.49,53.27,53.31,101563.0,47.5957,47.6938,47.4976,47.5333,101563.0
2023-03-24 14:00:00,53.31,53.47,53.27,53.43,77430.0,47.5333,47.676,47.4976,47.6403,77430.0
2023-03-24 14:30:00,53.44,53.61,53.43,53.58,92783.0,47.6492,47.8008,47.6403,47.774,92783.0
2023-03-24 15:00:00,53.57,53.72,53.45,53.69,141293.0,47.7651,47.8989,47.6581,47.8721,141293.0
2023-03-24 15:30:00,53.7,53.84,53.6,53.82,325177.0,47.881,48.0059,47.7919,47.988,325177.0
2023-03-27 09:30:00,54.17,54.57,53.97,54.24,309966.0,48.3001,48.6568,48.1218,48.3625,309966.0
2023-03-27 10:00:00,54.26,54.3,53.96,54.27,173501.0,48.3804,48.416,48.1129,48.3893,173501.0
2023-03-27 10:30:00,54.27,54.39,54.15,54.29,124568.0,48.3893,48.4963,48.2823,48.4071,124568.0
2023-03-27 11:00:00,54.28,54.46,54.22,54.43,219876.0,48.3982,48.5587,48.3447,48.5319,219876.0
2023-03-27 11:30:00,54.43,54.54,54.37,54.46,98043.0,48.5319,48.63,48.4784,48.5587,98043.0
2023-03-27 12:00:00,54.46,54.56,54.31,54.34,145094.0,48.5587,48.6479,48.4249,48.4517,145094.0
2023-03-27 12:30:00,54.34,54.46,54.04,54.21,420893.0,48.4517,48.5587,48.1842,48.3358,420893.0
2023-03-27 13:00:00,54.2,54.5,54.14,54.43,147927.0,48.3269,48.5944,48.2734,48.5319,147927.0
2023-03-27 13:30:00,54.42,54.46,54.31,54.44,203218.0,48.523,48.5587,48.4249,48.5409,203218.0
2023-03-27 14:00:00,54.45,54.54,54.34,54.38,218975.0,48.5498,48.63,48.4517,48.4874,218975.0
2023-03-27 14:30:00,54.38,54.4,54.08,54.16,164866.0,48.4874,48.5052,48.2199,48.2912,164866.0
2023-03-27 15:00:00,54.17,54.22,53.99,54.22,116580.0,48.3001,48.3447,48.1396,48.3447,116580.0
2023-03-27 15:30:00,54.23,54.25,54.0,54.15,398532.0,48.3536,48.3714,48.1485,48.2823,398532.0
2023-03-28 09:30:00,53.96,54.3,53.77,54.26,194010.0,48.1129,48.416,47.9435,48.3804,194010.0
2023-03-28 10:00:00,54.26,54.45,54.25,54.4,90726.0,48.3804,48.5498,48.3714,48.5052,90726.0
2023-03-28 10:30:00,54.4,54.49,54.2,54.42,90269.0,48.5052,48.5854,48.3269,48.523,90269.0
2023-03-28 11:00:00,54.41,54.92,54.41,54.9,197207.0,48.5141,48.9688,48.5141,48.951,197207.0
2023-03-28 11:30:00,54.9,55.0,54.8,54.99,145125.0,48.951,49.0402,48.8618,49.0313,145125.0
2023-03-28 12:00:00,54.98,55.03,54.91,54.92,80879.0,49.0223,49.0669,48.9599,48.9688,80879.0
2023-03-28 12:30:00,54.92,55.07,54.8,54.81,115718.0,48.9688,49.1026,48.8618,48.8708,115718.0
2023-03-28 13:00:00,54.82,54.86,54.69,54.71,70990.0,48.8797,48.9153,48.7638,48.7816,70990.0
2023-03-28 13:30:00,54.71,54.72,54.54,54.57,64856.0,48.7816,48.7905,48.63,48.6568,64856.0
2023-03-28 14:00:00,54.56,54.63,54.45,54.61,85829.0,48.6479,48.7103,48.5498,48.6924,85829.0
2023-03-28 14:30:00,54.6,54.76,54.54,54.69,107841.0,48.6835,48.8262,48.63,48.7638,107841.0
2023-03-28 15:00:00,54.68,54.71,54.54,54.58,116344.0,48.7549,48.7816,48.63,48.6657,116344.0
2023-03-28 15:30:00,54.58,54.74,54.5,54.72,313132.0,48.6657,48.8084,48.5944,48.7905,313132.0
2023-03-29 09:30:00,55.0,55.42,55.0,55.28,164467.0,49.0402,49.4147,49.0402,49.2898,164467.0
2023-03-29 10:00:00,55.3,55.4,55.08,55.19,101521.0,49.3077,49.3968,49.1115,49.2096,101521.0
2023-03-29 10:30:00,55.19,55.39,55.17,55.29,81896.0,49.2096,49.3879,49.1918,49.2988,81896.0
2023-03-29 11:00:00,55.28,55.45,55.23,55.31,97528.0,49.2898,49.4414,49.2453,49.3166,97528.0
2023-03-29 11:30:00,55.33,55.55,55.28,55.51,65234.0,49.3344,49.5306,49.2898,49.4949,65234.0
2023-03-29 12:00:00,55.52,55.52,55.3,55.37,67251.0,49.5038,49.5038,49.3077,49.3701,67251.0
2023-03-29 12:30:00,55.37,55.46,55.34,55.4,50975.0,49.3701,49.4503,49.3433,49.3968,50975.0
2023-03-29 13:00:00,55.4,55.56,55.37,55.52,63426.0,49.3968,49.5395,49.3701,49.5038,63426.0
2023-03-29 13:30:00,55.51,55.57,55.19,55.21,55330.0,49.4949,49.5484,49.2096,49.2274,55330.0
2023-03-29 14:00:00,55.21,55.41,55.16,55.4,57196.0,49.2274,49.4057,49.1828,49.3968,57196.0
2023-03-29 14:30:00,55.41,55.43,55.32,55.39,69986.0,49.4057,49.4236,49.3255,49.3879,69986.0
2023-03-29 15:00:00,55.39,55.51,55.35,55.41,102095.0,49.3879,49.4949,49.3523,49.4057,102095.0
2023-03-29 15:30:00,55.41,55.64,55.35,55.59,282827.0,49.4057,49.6108,49.3523,49.5662,282827.0
2023-03-30 09:30:00,55.91,56.09,55.78,55.98,131787.0,49.8516,50.0121,49.7357,49.914,131787.0
2023-03-30 10:00:00,56.0,56.01,55.76,55.89,99611.0,49.9318,49.9407,49.7178,49.8337,99611.0
2023-03-30 10:30:00,55.9,55.92,55.63,55.64,101497.0,49.8427,49.8605,49.6019,49.6108,101497.0
2023-03-30 11:00:00,55.63,55.79,55.46,55.77,140654.0,49.6019,49.7446,49.4503,49.7267,140654.0
2023-03-30 11:30:00,55.77,55.78,55.57,55.67,100347.0,49.7267,49.7357,49.5484,49.6376,100347.0
2023-03-30 12:00:00,55.68,55.86,55.66,55.7,177327.0,49.6465,49.807,49.6287,49.6643,177327.0
2023-03-30 12:30:00,55.69,55.69,55.52,55.58,183341.0,49.6554,49.6554,49.5038,49.5573,183341.0
2023-03-30 13:00:00,55.57,55.73,55.55,55.68,131986.0,49.5484,49.6911,49.5306,49.6465,131986.0
2023-03-30 13:30:00,55.68,55.76,55.56,55.76,220947.0,49.6465,49.7178,49.5395,49.7178,220947.0
2023-03-30 14:00:00,55.76,55.86,55.74,55.84,126557.0,49.7178,49.807,49.7,49.7892,126557.0
2023-03-30 14:30:00,55.84,55.88,55.61,55.65,93736.0,49.7892,49.8248,49.5841,49.6197,93736.0
2023-03-30 15:00:00,55.65,55.74,55.52,55.59,128778.0,49.6197,49.7,49.5038,49.5662,128778.0
2023-03-30 15:30:00,55.59,55.73,55.57,55.68,341939.0,49.5662,49.6911,49.5484,49.6465,341939.0
2023-03-31 09:30:00,55.72,55.85,55.44,55.69,146566.0,49.6822,49.7981,49.4325,49.6554,146566.0
2023-03-31 10:00:00,55.73,55.92,55.72,55.85,85835.0,49.6911,49.8605,49.6822,49.7981,85835.0
2023-03-31 10:30:00,55.85,55.89,55.57,55.59,56448.0,49.7981,49.8337,49.5484,49.5662,56448.0
2023-03-31 11:00:00,55.59,55.78,55.55,55.59,69160.0,49.5662,49.7357,49.5306,49.5662,69160.0
2023-03-31 11:30:00,55.59,55.73,55.59,55.68,62351.0,49.5662,49.6911,49.5662,49.6465,62351.0
2023-03-31 12:00:00,55.68,55.72,55.57,55.6,96290.0,49.6465,49.6822,49.5484,49.5752,96290.0
2023-03-31 12:30:00,55.6,55.63,55.54,55.6,117323.0,49.5752,49.6019,49.5217,49.5752,117323.0
2023-03-31 13:00:00,55.61,55.67,55.46,55.47,100049.0,49.5841,49.6376,49.4503,49.4592,100049.0
2023-03-31 13:30:00,55.48,55.53,55.32,55.51,124762.0,49.4682,49.5127,49.3255,49.4949,124762.0
2023-03-31 14:00:00,55.52,55.61,55.47,55.53,124220.0,49.5038,49.5841,49.4592,49.5127,124220.0
2023-03-31 14:30:00,55.52,55.65,55.48,55.51,125771.0,49.5038,49.6197,49.4682,49.4949,125771.0
2023-03-31 15:00:00,55.52,55.76,55.46,55.68,158996.0,49.5038,49.7178,49.4503,49.6465,158996.0
2023-03-31 15:30:00,55.68,55.94,55.58,55.92,607642.0,49.6465,49.8783,49.5573,49.8605,607642.0
2023-04-03 09:30:00,56.0,56.0,55.05,55.42,187945.0,49.9318,49.9318,49.0848,49.4147,187945.0
2023-04-03 10:00:00,55.4,56.02,55.37,55.94,114285.0,49.3968,49.9496,49.3701,49.8783,114285.0
2023-04-03 10:30:00,55.96,56.04,55.71,55.75,103665.0,49.8962,49.9675,49.6732,49.7089,103665.0
2023-04-03 11:00:00,55.75,55.91,55.64,55.66,104788.0,49.7089,49.8516,49.6108,49.6287,104788.0
2023-04-03 11:30:00,55.68,55.95,55.58,55.93,159117.0,49.6465,49.8872,49.5573,49.8694,159117.0
2023-04-03 12:00:00,55.94,56.1,55.92,56.09,66818.0,49.8783,50.021,49.8605,50.0121,66818.0
2023-04-03 12:30:00,56.09,56.09,55.78,55.8,54397.0,50.0121,50.0121,49.7357,49.7535,54397.0
2023-04-03 13:00:00,55.8,55.94,55.75,55.88,69295.0,49.7535,49.8783,49.7089,49.8248,69295.0
2023-04-03 13:30:00,55.86,55.87,55.73,55.78,97688.0,49.807,49.8159,49.6911,49.7357,97688.0
2023-04-03 14:00:00,55.78,55.98,55.73,55.89,57740.0,49.7357,49.914,49.6911,49.8337,57740.0
2023-04-03 14:30:00,55.88,55.96,55.78,55.78,61575.0,49.8248,49.8962,49.7357,49.7357,61575.0
2023-04-03 15:00:00,55.78,55.84,55.68,55.8,120499.0,49.7357,49.7892,49.6465,49.7535,120499.0
2023-04-03 15:30:00,55.8,55.83,55.53,55.55,230163.0,49.7535,49.7802,49.5127,49.5306,230163.0
2023-04-04 09:30:00,55.76,55.84,55.36,55.4,122291.0,49.7178,49.7892,49.3612,49.3968,122291.0
2023-04-04 10:00:00,55.41,55.87,55.41,55.58,93675.0,49.4057,49.8159,49.4057,49.5573,93675.0
2023-04-04 10:30:00,55.57,55.69,55.48,55.6,78299.0,49.5484,49.6554,49.4682,49.5752,78299.0
2023-04-04 11:00:00,55.6,55.75,55.43,55.7,128857.0,49.5752,49.7089,49.4236,49.6643,128857.0
2023-04-04 11:30:00,55.7,56.05,55.66,55.96,87301.0,49.6643,49.9764,49.6287,49.8962,87301.0
2023-04-04 12:00:00,55.95,56.0,55.78,55.83,78016.0,49.8872,49.9318,49.7357,49.7802,78016.0
2023-04-04 12:30:00,55.85,55.91,55.76,55.87,120459.0,49.7981,49.8516,49.7178,49.8159,120459.0
2023-04-04 13:00:00,55.86,55.94,55.82,55.88,129054.0,49.807,49.8783,49.7713,49.8248,129054.0
2023-04-04 13:30:00,55.88,56.14,55.81,56.12,124336.0,49.8248,50.0566,49.7624,50.0388,124336.0
2023-04-04 14:00:00,56.13,56.27,55.84,56.04,226878.0,50.0477,50.1726,49.7892,49.9675,226878.0
2023-04-04 14:30:00,56.02,56.24,55.9,56.21,149429.0,49.9496,50.1458,49.8427,50.1191,149429.0
2023-04-04 15:00:00,56.19,56.39,56.16,56.3,216009.0,50.1012,50.2796,50.0745,50.1993,216009.0
2023-04-04 15:30:00,56.3,56.42,56.27,56.31,387931.0,50.1993,50.3063,50.1726,50.2082,387931.0
2023-04-05 09:30:00,56.65,57.2,56.45,56.88,300209.0,50.5114,51.0018,50.3331,50.7165,300209.0
2023-04-05 10:00:00,56.89,57.22,56.76,57.18,204816.0,50.7254,51.0196,50.6095,50.984,204816.0
2023-04-05 10:30:00,57.19,57.44,57.14,57.37,201004.0,50.9929,51.2158,50.9483,51.1534,201004.0
2023-04-05 11:00:00,57.4,57.66,57.31,57.52,585700.0,51.1801,51.4119,51.0999,51.2871,585700.0
2023-04-05 11:30:00,57.51,57.72,57.41,57.52,139777.0,51.2782,51.4654,51.189,51.2871,139777.0
2023-04-05 12:00:00,57.51,57.57,57.31,57.45,97787.0,51.2782,51.3317,51.0999,51.2247,97787.0
2023-04-05 12:30:00,57.45,57.55,57.4,57.48,67111.0,51.2247,51.3139,51.1801,51.2514,67111.0
2023-04-05 13:00:00,57.48,57.69,57.45,57.68,90780.0,51.2514,51.4387,51.2247,51.4298,90780.0
2023-04-05 13:30:00,57.68,57.76,57.65,57.76,97440.0,51.4298,51.5011,51.403,51.5011,97440.0
2023-04-05 14:00:00,57.77,57.8,57.4,57.43,104118.0,51.51,51.5368,51.1801,51.2069,104118.0
2023-04-05 14:30:00,57.42,57.51,57.35,57.48,99575.0,51.1979,51.2782,51.1355,51.2514,99575.0
2023-04-05 15:00:00,57.48,57.6,57.44,57.47,139840.0,51.2514,51.3584,51.2158,51.2425,139840.0
2023-04-05 15:30:00,57.47,57.5,57.35,57.41,467985.0,51.2425,51.2693,51.1355,51.189,467985.0
2023-04-06 09:30:00,57.81,58.08,57.69,57.69,209635.0,51.5457,51.7864,51.4387,51.4387,209635.0
2023-04-06 10:00:00,57.69,57.69,57.22,57.46,103389.0,51.4387,51.4387,51.0196,51.2336,103389.0
2023-04-06 10:30:00,57.47,57.65,57.37,57.47,64076.0,51.2425,51.403,51.1534,51.2425,64076.0
2023-04-06 11:00:00,57.44,57.5,57.29,57.41,87719.0,51.2158,51.2693,51.082,51.189,87719.0
2023-04-06 11:30:00,57.44,57.53,57.4,57.52,91309.0,51.2158,51.296,51.1801,51.2871,91309.0
2023-04-06 12:00:00,57.53,57.53,57.38,57.5,62804.0,51.296,51.296,51.1623,51.2693,62804.0
2023-04-06 12:30:00,57.5,57.85,57.46,57.85,108456.0,51.2693,51.5813,51.2336,51.5813,108456.0
2023-04-06 13:00:00,57.85,57.87,57.62,57.71,102138.0,51.5813,51.5992,51.3763,51.4565,102138.0
2023-04-06 13:30:00,57.73,57.76,57.57,57.64,113230.0,51.4744,51.5011,51.3317,51.3941,113230.0
2023-04-06 14:00:00,57.65,57.77,57.53,57.67,127519.0,51.403,51.51,51.296,51.4209,127519.0
2023-04-06 14:30:00,57.69,57.7,57.48,57.57,191117.0,51.4387,51.4476,51.2514,51.3317,191117.0
2023-04-06 15:00:00,57.57,57.76,57.53,57.74,141909.0,51.3317,51.5011,51.296,51.4833,141909.0
2023-04-06 15:30:00,57.75,58.14,57.74,58.06,655821.0,51.4922,51.8399,51.4833,51.7686,655821.0
2023-04-10 09:30:00,57.51,57.65,57.12,57.35,200707.0,51.2782,51.403,50.9305,51.1355,200707.0
2023-04-10 10:00:00,57.34,57.72,57.33,57.5,178553.0,51.1266,51.4654,51.1177,51.2693,178553.0
2023-04-10 10:30:00,57.51,57.51,57.31,57.5,77574.0,51.2782,51.2782,51.0999,51.2693,77574.0
2023-04-10 11:00:00,57.51,57.53,57.34,57.38,75670.0,51.2782,51.296,51.1266,51.1623,75670.0
2023-04-10 11:30:00,57.4,57.68,57.4,57.64,96034.0,51.1801,51.4298,51.1801,51.3941,96034.0
2023-04-10 12:00:00,57.63,57.71,57.45,57.45,61520.0,51.3852,51.4565,51.2247,51.2247,61520.0
2023-04-10 12:30:00,57.46,57.79,57.46,57.78,52304.0,51.2336,51.5279,51.2336,51.5189,52304.0
2023-04-10 13:00:00,57.77,57.98,57.76,57.88,124230.0,51.51,51.6973,51.5011,51.6081,124230.0
2023-04-10 13:30:00,57.88,58.06,57.88,58.02,91721.0,51.6081,51.7686,51.6081,51.7329,91721.0
2023-04-10 14:00:00,58.01,58.02,57.8,57.83,106048.0,51.724,51.7329,51.5368,51.5635,106048.0
2023-04-10 14:30:00,57.83,57.99,57.83,57.96,103238.0,51.5635,51.7062,51.5635,51.6794,103238.0
2023-04-10 15:00:00,57.96,58.07,57.92,57.92,150449.0,51.6794,51.7775,51.6438,51.6438,150449.0
2023-04-10 15:30:00,57.93,57.99,57.83,57.97,296207.0,51.6527,51.7062,51.5635,51.6883,296207.0
2023-04-11 09:30:00,58.0,58.12,57.75,57.95,168285.0,51.7151,51.8221,51.4922,51.6705,168285.0
2023-04-11 10:00:00,57.94,58.07,57.82,57.94,118935.0,51.6616,51.7775,51.5546,51.6616,118935.0
2023-04-11 10:30:00,57.94,58.14,57.94,58.11,101976.0,51.6616,51.8399,51.6616,51.8132,101976.0
2023-04-11 11:00:00,58.11,58.15,58.01,58.05,53658.0,51.8132,51.8488,51.724,51.7597,53658.0
2023-04-11 11:30:00,58.04,58.08,57.75,57.8,59957.0,51.7508,51.7864,51.4922,51.5368,59957.0
2023-04-11 12:00:00,57.8,58.01,57.78,57.96,50365.0,51.5368,51.724,51.5189,51.6794,50365.0
2023-04-11 12:30:00,57.97,58.12,57.97,58.05,61837.0,51.6883,51.8221,51.6883,51.7597,61837.0
2023-04-11 13:00:00,58.07,58.17,58.07,58.17,64773.0,51.7775,51.8667,51.7775,51.8667,64773.0
2023-04-11 13:30:00,58.16,58.27,58.1,58.23,92246.0,51.8578,51.9558,51.8043,51.9202,92246.0
2023-04-11 14:00:00,58.23,58.34,58.2,58.24,94152.0,51.9202,52.0183,51.8934,51.9291,94152.0
2023-04-11 14:30:00,58.24,58.26,58.12,58.12,80534.0,51.9291,51.9469,51.8221,51.8221,80534.0
2023-04-11 15:00:00,58.12,58.18,58.08,58.14,95230.0,51.8221,51.8756,51.7864,51.8399,95230.0
2023-04-11 15:30:00,58.15,58.28,58.04,58.09,336036.0,51.8488,51.9648,51.7508,51.7953,336036.0
2023-04-12 09:30:00,58.2,58.52,58.04,58.48,127756.0,51.8934,52.1787,51.7508,52.1431,127756.0
2023-04-12 10:00:00,58.5,58.56,58.28,58.33,84543.0,52.1609,52.2144,51.9648,52.0093,84543.0
2023-04-12 10:30:00,58.31,58.37,58.05,58.1,100096.0,51.9915,52.045,51.7597,51.8043,100096.0
2023-04-12 11:00:00,58.11,58.17,57.87,58.0,127224.0,51.8132,51.8667,51.5992,51.7151,127224.0
2023-04-12 11:30:00,58.0,58.15,57.98,57.99,55803.0,51.7151,51.8488,51.6973,51.7062,55803.0
2023-04-12 12:00:00,57.98,58.03,57.9,57.91,62439.0,51.6973,51.7418,51.6259,51.6348,62439.0
2023-04-12 12:30:00,57.91,57.96,57.82,57.93,52593.0,51.6348,51.6794,51.5546,51.6527,52593.0
2023-04-12 13:00:00,57.93,58.04,57.87,58.02,50079.0,51.6527,51.7508,51.5992,51.7329,50079.0
2023-04-12 13:30:00,58.03,58.19,58.03,58.1,69346.0,51.7418,51.8845,51.7418,51.8043,69346.0
2023-04-12 14:00:00,58.12,58.14,57.84,57.87,72958.0,51.8221,51.8399,51.5724,51.5992,72958.0
2023-04-12 14:30:00,57.86,57.87,57.64,57.8,72250.0,51.5903,51.5992,51.3941,51.5368,72250.0
2023-04-12 15:00:00,57.8,57.86,57.63,57.64,80621.0,51.5368,51.5903,51.3852,51.3941,80621.0
2023-04-12 15:30:00,57.63,57.91,57.63,57.9,315108.0,51.3852,51.6348,51.3852,51.6259,315108.0
2023-04-13 09:30:00,57.68,57.99,57.58,57.83,171518.0,51.4298,51.7062,51.3406,51.5635,171518.0
2023-04-13 10:00:00,57.79,58.12,57.79,57.91,140000.0,51.5279,51.8221,51.5279,51.6348,140000.0
2023-04-13 10:30:00,57.92,57.97,57.46,57.6,156123.0,51.6438,51.6883,51.2336,51.3584,156123.0
2023-04-13 11:00:00,57.6,57.63,57.09,57.3,83801.0,51.3584,51.3852,50.9037,51.0909,83801.0
2023-04-13 11:30:00,57.31,57.48,57.21,57.46,164111.0,51.0999,51.2514,51.0107,51.2336,164111.0
2023-04-13 12:00:00,57.46,57.82,57.39,57.79,113320.0,51.2336,51.5546,51.1712,51.5279,113320.0
2023-04-13 12:30:00,57.8,57.93,57.8,57.9,118827.0,51.5368,51.6527,51.5368,51.6259,118827.0
2023-04-13 13:00:00,57.9,57.96,57.85,57.94,45986.0,51.6259,51.6794,51.5813,51.6616,45986.0
2023-04-13 13:30:00,57.95,58.12,57.94,58.06,121459.0,51.6705,51.8221,51.6616,51.7686,121459.0
2023-04-13 14:00:00,58.07,58.27,58.02,58.27,78159.0,51.7775,51.9558,51.7329,51.9558,78159.0
2023-04-13 14:30:00,58.26,58.56,58.26,58.51,77891.0,51.9469,52.2144,51.9469,52.1698,77891.0
2023-04-13 15:00:00,58.52,58.55,58.36,58.45,105581.0,52.1787,52.2055,52.0361,52.1163,105581.0
2023-04-13 15:30:00,58.44,58.54,58.32,58.36,347761.0,52.1074,52.1966,52.0004,52.0361,347761.0
2023-04-14 09:30:00,58.12,58.15,57.85,57.94,150413.0,51.8221,51.8488,51.5813,51.6616,150413.0
2023-04-14 10:00:00,57.94,58.05,57.63,57.77,133482.0,51.6616,51.7597,51.3852,51.51,133482.0
2023-04-14 10:30:00,57.76,57.96,57.72,57.89,81281.0,51.5011,51.6794,51.4654,51.617,81281.0
2023-04-14 11:00:00,57.88,57.89,57.67,57.68,66694.0,51.6081,51.617,51.4209,51.4298,66694.0
2023-04-14 11:30:00,57.69,57.82,57.66,57.81,77169.0,51.4387,51.5546,51.4119,51.5457,77169.0
2023-04-14 12:00:00,57.82,57.84,57.67,57.79,65202.0,51.5546,51.5724,51.4209,51.5279,65202.0
2023-04-14 12:30:00,57.79,57.8,57.62,57.66,64075.0,51.5279,51.5368,51.3763,51.4119,64075.0
2023-04-14 13:00:00,57.66,57.87,57.66,57.75,64550.0,51.4119,51.5992,51.4119,51.4922,64550.0
2023-04-14 13:30:00,57.75,57.87,57.61,57.84,67773.0,51.4922,51.5992,51.3674,51.5724,67773.0
2023-04-14 14:00:00,57.84,57.93,57.8,57.93,110738.0,51.5724,51.6527,51.5368,51.6527,110738.0
2023-04-14 14:30:00,57.92,58.03,57.86,57.97,107019.0,51.6438,51.7418,51.5903,51.6883,107019.0
2023-04-14 15:00:00,57.97,57.97,57.63,57.75,114905.0,51.6883,51.6883,51.3852,51.4922,114905.0
2023-04-14 15:30:00,57.75,58.04,57.75,57.92,441500.0,51.4922,51.7508,51.4922,51.6438,441500.0
2023-04-17 09:30:00,58.19,58.58,57.93,58.07,331200.0,51.8845,52.2322,51.6527,51.7775,331200.0
2023-04-17 10:00:00,58.07,58.31,58.07,58.3,95056.0,51.7775,51.9915,51.7775,51.9826,95056.0
2023-04-17 10:30:00,58.3,58.62,58.27,58.54,197908.0,51.9826,52.2679,51.9558,52.1966,197908.0
2023-04-17 11:00:00,58.55,58.69,58.47,58.65,193278.0,52.2055,52.3303,52.1342,52.2947,193278.0
2023-04-17 11:30:00,58.65,58.66,58.36,58.47,336116.0,52.2947,52.3036,52.0361,52.1342,336116.0
2023-04-17 12:00:00,58.49,58.56,58.37,58.53,149870.0,52.152,52.2144,52.045,52.1877,149870.0
2023-04-17 12:30:00,58.52,58.55,58.36,58.41,234108.0,52.1787,52.2055,52.0361,52.0807,234108.0
2023-04-17 13:00:00,58.42,58.42,58.23,58.26,66167.0,52.0896,52.0896,51.9202,51.9469,66167.0
2023-04-17 13:30:00,58.25,58.28,57.94,57.96,112913.0,51.938,51.9648,51.6616,51.6794,112913.0
2023-04-17 14:00:00,57.95,58.18,57.83,58.16,45546.0,51.6705,51.8756,51.5635,51.8578,45546.0
2023-04-17 14:30:00,58.16,58.42,58.14,58.37,63271.0,51.8578,52.0896,51.8399,52.045,63271.0
2023-04-17 15:00:00,58.37,58.54,58.36,58.54,101013.0,52.045,52.1966,52.0361,52.1966,101013.0
2023-04-17 15:30:00,58.52,58.68,58.41,58.67,393005.0,52.1787,52.3214,52.0807,52.3125,393005.0
2023-04-18 09:30:00,58.64,58.64,58.19,58.44,104503.0,52.2857,52.2857,51.8845,52.1074,104503.0
2023-04-18 10:00:00,58.45,58.46,58.23,58.26,118064.0,52.1163,52.1252,51.9202,51.9469,118064.0
2023-04-18 10:30:00,58.27,58.3,58.01,58.03,88467.0,51.9558,51.9826,51.724,51.7418,88467.0
2023-04-18 11:00:00,58.03,58.1,57.87,58.0,80316.0,51.7418,51.8043,51.5992,51.7151,80316.0
2023-04-18 11:30:00,58.01,58.14,57.9,58.09,133399.0,51.724,51.8399,51.6259,51.7953,133399.0
2023-04-18 12:00:00,58.09,58.12,57.92,58.01,104149.0,51.7953,51.8221,51.6438,51.724,104149.0
2023-04-18 12:30:00,57.98,58.2,57.97,58.07,106562.0,51.6973,51.8934,51.6883,51.7775,106562.0
2023-04-18 13:00:00,58.07,58.16,57.9,57.93,127029.0,51.7775,51.8578,51.6259,51.6527,127029.0
2023-04-18 13:30:00,57.92,57.97,57.85,57.88,106360.0,51.6438,51.6883,51.5813,51.6081,106360.0
2023-04-18 14:00:00,57.88,57.92,57.25,57.43,499992.0,51.6081,51.6438,51.0464,51.2069,499992.0
2023-04-18 14:30:00,57.44,57.65,57.29,57.45,227389.0,51.2158,51.403,51.082,51.2247,227389.0
2023-04-18 15:00:00,57.46,57.55,57.39,57.49,193821.0,51.2336,51.3139,51.1712,51.2604,193821.0
2023-04-18 15:30:00,57.48,57.56,57.34,57.35,525623.0,51.2514,51.3228,51.1266,51.1355,525623.0
2023-04-19 09:30:00,57.36,57.61,57.0,57.52,1335452.0,51.1444,51.3674,50.8235,51.2871,1335452.0
2023-04-19 10:00:00,57.52,57.77,57.5,57.76,246322.0,51.2871,51.51,51.2693,51.5011,246322.0
2023-04-19 10:30:00,57.76,57.8,57.6,57.62,149361.0,51.5011,51.5368,51.3584,51.3763,149361.0
2023-04-19 11:00:00,57.62,57.71,57.56,57.7,150545.0,51.3763,51.4565,51.3228,51.4476,150545.0
2023-04-19 11:30:00,57.7,57.7,57.5,57.61,121682.0,51.4476,51.4476,51.2693,51.3674,121682.0
2023-04-19 12:00:00,57.62,57.66,57.37,57.41,87395.0,51.3763,51.4119,51.1534,51.189,87395.0
2023-04-19 12:30:00,57.41,57.44,57.34,57.44,73131.0,51.189,51.2158,51.1266,51.2158,73131.0
2023-04-19 13:00:00,57.44,57.55,57.4,57.45,97832.0,51.2158,51.3139,51.1801,51.2247,97832.0
2023-04-19 13:30:00,57.46,57.49,57.41,57.47,79723.0,51.2336,51.2604,51.189,51.2425,79723.0
2023-04-19 14:00:00,57.47,57.56,57.42,57.5,141152.0,51.2425,51.3228,51.1979,51.2693,141152.0
2023-04-19 14:30:00,57.5,57.53,57.38,57.41,124865.0,51.2693,51.296,51.1623,51.189,124865.0
2023-04-19 15:00:00,57.41,57.46,57.35,57.45,199332.0,51.189,51.2336,51.1355,51.2247,199332.0
2023-04-19 15:30:00,57.45,57.48,57.28,57.43,695423.0,51.2247,51.2514,51.0731,51.2069,695423.0
2023-04-20 09:30:00,57.48,57.62,56.42,56.46,352831.0,51.2514,51.3763,50.3063,50.342,352831.0
2023-04-20 10:00:00,56.46,56.84,56.28,56.64,374692.0,50.342,50.6808,50.1815,50.5025,374692.0
2023-04-20 10:30:00,56.64,56.69,56.4,56.69,323211.0,50.5025,50.547,50.2885,50.547,323211.0
2023-04-20 11:00:00,56.69,56.78,56.57,56.63,195938.0,50.547,50.6273,50.4401,50.4935,195938.0
2023-04-20 11:30:00,56.63,56.64,56.31,56.46,189702.0,50.4935,50.5025,50.2082,50.342,189702.0
2023-04-20 12:00:00,56.47,56.57,56.4,56.55,103703.0,50.3509,50.4401,50.2885,50.4222,103703.0
2023-04-20 12:30:00,56.55,56.65,56.52,56.63,141070.0,50.4222,50.5114,50.3955,50.4935,141070.0
2023-04-20 13:00:00,56.63,56.68,56.55,56.66,176726.0,50.4935,50.5381,50.4222,50.5203,176726.0
2023-04-20 13:30:00,56.67,56.78,56.55,56.7,188357.0,50.5292,50.6273,50.4222,50.556,188357.0
2023-04-20 14:00:00,56.7,56.87,56.57,56.82,170285.0,50.556,50.7075,50.4401,50.663,170285.0
2023-04-20 14:30:00,56.81,56.83,56.48,56.49,281788.0,50.654,50.6719,50.3598,50.3687,281788.0
2023-04-20 15:00:00,56.48,56.94,56.48,56.9,303287.0,50.3598,50.77,50.3598,50.7343,303287.0
2023-04-20 15:30:00,56.9,57.26,56.8,57.23,712110.0,50.7343,51.0553,50.6451,51.0285,712110.0
2023-04-21 09:30:00,57.68,57.89,57.16,57.34,301694.0,51.4298,51.617,50.9661,51.1266,301694.0
2023-04-21 10:00:00,57.36,57.37,57.07,57.21,202585.0,51.1444,51.1534,50.8859,51.0107,202585.0
2023-04-21 10:30:00,57.22,57.23,56.96,57.03,174178.0,51.0196,51.0285,50.7878,50.8502,174178.0
2023-04-21 11:00:00,57.03,57.28,57.02,57.1,57161.0,50.8502,51.0731,50.8413,50.9126,57161.0
2023-04-21 11:30:00,57.11,57.16,57.0,57.13,66368.0,50.9215,50.9661,50.8235,50.9394,66368.0
2023-04-21 12:00:00,57.14,57.24,57.08,57.24,81640.0,50.9483,51.0374,50.8948,51.0374,81640.0
2023-04-21 12:30:00,57.23,57.36,57.21,57.27,176770.0,51.0285,51.1444,51.0107,51.0642,176770.0
2023-04-21 13:00:00,57.27,57.31,57.05,57.07,211155.0,51.0642,51.0999,50.868,50.8859,211155.0
2023-04-21 13:30:00,57.07,57.31,57.04,57.27,91907.0,50.8859,51.0999,50.8591,51.0642,91907.0
2023-04-21 14:00:00,57.27,57.37,57.26,57.3,84782.0,51.0642,51.1534,51.0553,51.0909,84782.0
2023-04-21 14:30:00,57.3,57.48,57.27,57.42,108932.0,51.0909,51.2514,51.0642,51.1979,108932.0
2023-04-21 15:00:00,57.42,57.43,57.28,57.39,116539.0,51.1979,51.2069,51.0731,51.1712,116539.0
2023-04-21 15:30:00,57.39,57.78,57.38,57.72,486500.0,51.1712,51.5189,51.1623,51.4654,486500.0
2023-04-24 09:30:00,57.8,57.88,56.93,57.13,208674.0,51.5368,51.6081,50.761,50.9394,208674.0
2023-04-24 10:00:00,57.14,57.26,57.08,57.16,196358.0,50.9483,51.0553,50.8948,50.9661,196358.0
2023-04-24 10:30:00,57.16,57.38,57.15,57.29,186907.0,50.9661,51.1623,50.9572,51.082,186907.0
2023-04-24 11:00:00,57.29,57.33,57.22,57.28,138247.0,51.082,51.1177,51.0196,51.0731,138247.0
2023-04-24 11:30:00,57.28,57.44,57.22,57.39,204120.0,51.0731,51.2158,51.0196,51.1712,204120.0
2023-04-24 12:00:00,57.38,57.41,57.17,57.41,146529.0,51.1623,51.189,50.975,51.189,146529.0
2023-04-24 12:30:00,57.41,57.53,57.39,57.51,107696.0,51.189,51.296,51.1712,51.2782,107696.0
2023-04-24 13:00:00,57.51,57.51,57.39,57.51,92347.0,51.2782,51.2782,51.1712,51.2782,92347.0
2023-04-24 13:30:00,57.51,57.78,57.5,57.69,202195.0,51.2782,51.5189,51.2693,51.4387,202195.0
2023-04-24 14:00:00,57.68,57.68,57.31,57.31,192961.0,51.4298,51.4298,51.0999,51.0999,192961.0
2023-04-24 14:30:00,57.32,57.38,57.21,57.34,259548.0,51.1088,51.1623,51.0107,51.1266,259548.0
2023-04-24 15:00:00,57.34,57.41,57.27,57.34,227759.0,51.1266,51.189,51.0642,51.1266,227759.0
2023-04-24 15:30:00,57.35,57.54,57.32,57.51,581062.0,51.1355,51.3049,51.1088,51.2782,581062.0
2023-04-25 09:30:00,57.71,57.71,57.21,57.34,141067.0,51.4565,51.4565,51.0107,51.1266,141067.0
2023-04-25 10:00:00,57.34,57.52,57.27,57.37,232165.0,51.1266,51.2871,51.0642,51.1534,232165.0
2023-04-25 10:30:00,57.37,57.64,57.33,57.62,120754.0,51.1534,51.3941,51.1177,51.3763,120754.0
2023-04-25 11:00:00,57.62,57.76,57.53,57.55,109269.0,51.3763,51.5011,51.296,51.3139,109269.0
2023-04-25 11:30:00,57.55,57.7,57.48,57.7,207396.0,51.3139,51.4476,51.2514,51.4476,207396.0
2023-04-25 12:00:00,57.69,57.87,57.69,57.83,82048.0,51.4387,51.5992,51.4387,51.5635,82048.0
2023-04-25 12:30:00,57.82,57.84,57.54,57.55,112637.0,51.5546,51.5724,51.3049,51.3139,112637.0
2023-04-25 13:00:00,57.55,57.64,57.38,57.44,168917.0,51.3139,51.3941,51.1623,51.2158,168917.0
2023-04-25 13:30:00,57.44,57.44,57.19,57.19,74247.0,51.2158,51.2158,50.9929,50.9929,74247.0
2023-04-25 14:00:00,57.19,57.36,57.16,57.36,85978.0,50.9929,51.1444,50.9661,51.1444,85978.0
2023-04-25 14:30:00,57.35,57.45,57.33,57.44,88403.0,51.1355,51.2247,51.1177,51.2158,88403.0
2023-04-25 15:00:00,57.43,57.57,57.42,57.51,135559.0,51.2069,51.3317,51.1979,51.2782,135559.0
2023-04-25 15:30:00,57.5,57.5,57.24,57.31,410464.0,51.2693,51.2693,51.0374,51.0999,410464.0
2023-04-26 09:30:00,56.9,57.18,56.08,56.33,168381.0,50.7343,50.984,50.0031,50.2261,168381.0
2023-04-26 10:00:00,56.33,56.48,56.07,56.34,145940.0,50.2261,50.3598,49.9942,50.235,145940.0
2023-04-26 10:30:00,56.35,56.75,56.35,56.66,118124.0,50.2439,50.6005,50.2439,50.5203,118124.0
2023-04-26 11:00:00,56.67,56.74,56.59,56.74,193281.0,50.5292,50.5916,50.4579,50.5916,193281.0
2023-04-26 11:30:00,56.74,56.85,56.61,56.61,116650.0,50.5916,50.6897,50.4757,50.4757,116650.0
2023-04-26 12:00:00,56.62,56.66,56.41,56.45,71052.0,50.4846,50.5203,50.2974,50.3331,71052.0
2023-04-26 12:30:00,56.46,56.64,56.44,56.59,65779.0,50.342,50.5025,50.3241,50.4579,65779.0
2023-04-26 13:00:00,56.6,56.63,56.43,56.51,105662.0,50.4668,50.4935,50.3152,50.3866,105662.0
2023-04-26 13:30:00,56.51,56.58,56.26,56.33,74506.0,50.3866,50.449,50.1636,50.2261,74506.0
2023-04-26 14:00:00,56.33,56.34,56.16,56.31,110486.0,50.2261,50.235,50.0745,50.2082,110486.0
2023-04-26 14:30:00,56.3,56.39,56.17,56.32,127572.0,50.1993,50.2796,50.0834,50.2171,127572.0
2023-04-26 15:00:00,56.31,56.46,56.23,56.4,131060.0,50.2082,50.342,50.1369,50.2885,131060.0
2023-04-26 15:30:00,56.4,56.41,56.09,56.1,432934.0,50.2885,50.2974,50.0121,50.021,432934.0
2023-04-27 09:30:00,56.07,56.79,56.04,56.42,170756.0,49.9942,50.6362,49.9675,50.3063,170756.0
2023-04-27 10:00:00,56.44,56.78,56.44,56.74,153916.0,50.3241,50.6273,50.3241,50.5916,153916.0
2023-04-27 10:30:00,56.74,56.77,56.48,56.64,118322.0,50.5916,50.6184,50.3598,50.5025,118322.0
2023-04-27 11:00:00,56.65,56.65,56.36,56.53,112314.0,50.5114,50.5114,50.2528,50.4044,112314.0
2023-04-27 11:30:00,56.54,56.69,56.29,56.68,97081.0,50.4133,50.547,50.1904,50.5381,97081.0
2023-04-27 12:00:00,56.69,56.91,56.69,56.81,108107.0,50.547,50.7432,50.547,50.654,108107.0
2023-04-27 12:30:00,56.82,56.88,56.68,56.7,103814.0,50.663,50.7165,50.5381,50.556,103814.0
2023-04-27 13:00:00,56.69,56.71,56.54,56.59,80780.0,50.547,50.5649,50.4133,50.4579,80780.0
2023-04-27 13:30:00,56.58,56.72,56.52,56.63,73155.0,50.449,50.5738,50.3955,50.4935,73155.0
2023-04-27 14:00:00,56.63,56.91,56.6,56.9,95541.0,50.4935,50.7432,50.4668,50.7343,95541.0
2023-04-27 14:30:00,56.91,57.11,56.9,57.1,107232.0,50.7432,50.9215,50.7343,50.9126,107232.0
2023-04-27 15:00:00,57.1,57.23,57.07,57.16,124693.0,50.9126,51.0285,50.8859,50.9661,124693.0
2023-04-27 15:30:00,57.15,57.41,57.08,57.36,446165.0,50.9572,51.189,50.8948,51.1444,446165.0
2023-04-28 09:30:00,57.37,57.9,57.37,57.45,175320.0,51.1534,51.6259,51.1534,51.2247,175320.0
2023-04-28 10:00:00,57.41,57.64,57.36,57.53,143743.0,51.189,51.3941,51.1444,51.296,143743.0
2023-04-28 10:30:00,57.53,57.75,57.46,57.49,115953.0,51.296,51.4922,51.2336,51.2604,115953.0
2023-04-28 11:00:00,57.5,57.79,57.38,57.72,100052.0,51.2693,51.5279,51.1623,51.4654,100052.0
2023-04-28 11:30:00,57.72,57.76,57.55,57.61,78687.0,51.4654,51.5011,51.3139,51.3674,78687.0
2023-04-28 12:00:00,57.61,57.64,57.45,57.49,61387.0,51.3674,51.3941,51.2247,51.2604,61387.0
2023-04-28 12:30:00,57.5,57.53,57.44,57.49,62409.0,51.2693,51.296,51.2158,51.2604,62409.0
2023-04-28 13:00:00,57.5,57.51,57.36,57.41,68139.0,51.2693,51.2782,51.1444,51.189,68139.0
2023-04-28 13:30:00,57.42,57.45,57.29,57.33,71414.0,51.1979,51.2247,51.082,51.1177,71414.0
2023-04-28 14:00:00,57.34,57.48,57.05,57.09,82909.0,51.1266,51.2514,50.868,50.9037,82909.0
2023-04-28 14:30:00,57.1,57.12,56.84,56.99,127088.0,50.9126,50.9305,50.6808,50.8145,127088.0
2023-04-28 15:00:00,56.99,57.22,56.95,57.12,145127.0,50.8145,51.0196,50.7789,50.9305,145127.0
2023-04-28 15:30:00,57.12,57.32,57.1,57.14,612225.0,50.9305,51.1088,50.9126,50.9483,612225.0
2023-05-01 09:30:00,56.96,57.3,56.81,57.26,131668.0,50.7878,51.0909,50.654,51.0553,131668.0
2023-05-01 10:00:00,57.26,57.26,56.94,57.16,163919.0,51.0553,51.0553,50.77,50.9661,163919.0
2023-05-01 10:30:00,57.16,57.39,57.14,57.38,113949.0,50.9661,51.1712,50.9483,51.1623,113949.0
2023-05-01 11:00:00,57.37,57.47,57.32,57.35,93431.0,51.1534,51.2425,51.1088,51.1355,93431.0
2023-05-01 11:30:00,57.34,57.65,57.29,57.52,87886.0,51.1266,51.403,51.082,51.2871,87886.0
2023-05-01 12:00:00,57.52,57.58,57.43,57.49,58814.0,51.2871,51.3406,51.2069,51.2604,58814.0
2023-05-01 12:30:00,57.5,57.6,57.46,57.52,72022.0,51.2693,51.3584,51.2336,51.2871,72022.0
2023-05-01 13:00:00,57.51,57.54,57.37,57.38,73488.0,51.2782,51.3049,51.1534,51.1623,73488.0
2023-05-01 13:30:00,57.37,57.51,57.31,57.51,92356.0,51.1534,51.2782,51.0999,51.2782,92356.0
2023-05-01 14:00:00,57.51,57.57,57.37,57.4,76730.0,51.2782,51.3317,51.1534,51.1801,76730.0
2023-05-01 14:30:00,57.4,57.4,57.26,57.27,137019.0,51.1801,51.1801,51.0553,51.0642,137019.0
2023-05-01 15:00:00,57.28,57.36,57.11,57.17,130159.0,51.0731,51.1444,50.9215,50.975,130159.0
2023-05-01 15:30:00,57.16,57.27,57.1,57.11,470287.0,50.9661,51.0642,50.9126,50.9215,470287.0
2023-05-02 09:30:00,57.1,57.22,56.46,56.84,159996.0,50.9126,51.0196,50.342,50.6808,159996.0
2023-05-02 10:00:00,56.84,56.86,56.4,56.4,129959.0,50.6808,50.6986,50.2885,50.2885,129959.0
2023-05-02 10:30:00,56.4,56.53,56.29,56.42,112000.0,50.2885,50.4044,50.1904,50.3063,112000.0
2023-05-02 11:00:00,56.43,56.43,55.52,55.71,168381.0,50.3152,50.3152,49.5038,49.6732,168381.0
2023-05-02 11:30:00,55.74,55.84,55.61,55.75,119970.0,49.7,49.7892,49.5841,49.7089,119970.0
2023-05-02 12:00:00,55.75,55.75,55.46,55.68,304630.0,49.7089,49.7089,49.4503,49.6465,304630.0
2023-05-02 12:30:00,55.67,55.67,55.43,55.47,135692.0,49.6376,49.6376,49.4236,49.4592,135692.0
2023-05-02 13:00:00,55.46,55.46,55.24,55.37,220811.0,49.4503,49.4503,49.2542,49.3701,220811.0
2023-05-02 13:30:00,55.37,55.52,55.18,55.48,229752.0,49.3701,49.5038,49.2007,49.4682,229752.0
2023-05-02 14:00:00,55.47,55.5,55.13,55.38,233069.0,49.4592,49.486,49.1561,49.379,233069.0
2023-05-02 14:30:00,55.38,55.6,55.32,55.57,146670.0,49.379,49.5752,49.3255,49.5484,146670.0
2023-05-02 15:00:00,55.57,55.6,55.37,55.45,219867.0,49.5484,49.5752,49.3701,49.4414,219867.0
2023-05-02 15:30:00,55.46,55.65,55.33,55.53,602866.0,49.4503,49.6197,49.3344,49.5127,602866.0
2023-05-03 09:30:00,55.95,56.12,55.63,55.78,160308.0,49.8872,50.0388,49.6019,49.7357,160308.0
2023-05-03 10:00:00,55.8,56.13,55.67,56.12,106966.0,49.7535,50.0477,49.6376,50.0388,106966.0
2023-05-03 10:30:00,56.12,56.15,55.82,55.97,127898.0,50.0388,50.0656,49.7713,49.9051,127898.0
2023-05-03 11:00:00,55.97,56.16,55.85,56.12,100287.0,49.9051,50.0745,49.7981,50.0388,100287.0
2023-05-03 11:30:00,56.12,56.36,56.11,56.29,67886.0,50.0388,50.2528,50.0299,50.1904,67886.0
2023-05-03 12:00:00,56.29,56.37,56.21,56.3,84928.0,50.1904,50.2617,50.1191,50.1993,84928.0
2023-05-03 12:30:00,56.31,56.4,56.27,56.37,74300.0,50.2082,50.2885,50.1726,50.2617,74300.0
2023-05-03 13:00:00,56.38,56.66,56.37,56.63,109029.0,50.2706,50.5203,50.2617,50.4935,109029.0
2023-05-03 13:30:00,56.63,56.7,56.53,56.64,61544.0,50.4935,50.556,50.4044,50.5025,61544.0
2023-05-03 14:00:00,56.63,56.75,56.34,56.34,132831.0,50.4935,50.6005,50.235,50.235,132831.0
2023-05-03 14:30:00,56.34,56.61,56.18,56.29,191432.0,50.235,50.4757,50.0923,50.1904,191432.0
2023-05-03 15:00:00,56.3,56.41,55.89,56.01,212710.0,50.1993,50.2974,49.8337,49.9407,212710.0
2023-05-03 15:30:00,56.02,56.06,55.74,55.77,510741.0,49.9496,49.9853,49.7,49.7267,510741.0
2023-05-04 09:30:00,56.08,56.21,55.51,55.64,125967.0,50.0031,50.1191,49.4949,49.6108,125967.0
2023-05-04 10:00:00,55.64,55.96,55.51,55.83,141230.0,49.6108,49.8962,49.4949,49.7802,141230.0
2023-05-04 10:30:00,55.83,56.32,55.82,56.23,179667.0,49.7802,50.2171,49.7713,50.1369,179667.0
2023-05-04 11:00:00,56.25,56.44,56.13,56.3,135519.0,50.1547,50.3241,50.0477,50.1993,135519.0
2023-05-04 11:30:00,56.31,56.42,56.13,56.13,230090.0,50.2082,50.3063,50.0477,50.0477,230090.0
2023-05-04 12:00:00,56.11,56.72,56.1,56.66,186839.0,50.0299,50.5738,50.021,50.5203,186839.0
2023-05-04 12:30:00,56.66,56.7,56.46,56.46,144006.0,50.5203,50.556,50.342,50.342,144006.0
2023-05-04 13:00:00,56.46,56.78,56.44,56.63,161132.0,50.342,50.6273,50.3241,50.4935,161132.0
2023-05-04 13:30:00,56.62,56.72,56.48,56.56,113663.0,50.4846,50.5738,50.3598,50.4311,113663.0
2023-05-04 14:00:00,56.56,56.65,56.43,56.49,108865.0,50.4311,50.5114,50.3152,50.3687,108865.0
2023-05-04 14:30:00,56.48,56.64,56.42,56.63,164639.0,50.3598,50.5025,50.3063,50.4935,164639.0
2023-05-04 15:00:00,56.64,56.82,56.51,56.64,171912.0,50.5025,50.663,50.3866,50.5025,171912.0
2023-05-04 15:30:00,56.64,56.77,56.51,56.58,653390.0,50.5025,50.6184,50.3866,50.449,653390.0
2023-05-05 09:30:00,56.43,57.2,56.15,56.42,212905.0,50.3152,51.0018,50.0656,50.3063,212905.0
2023-05-05 10:00:00,56.41,56.41,55.78,56.31,219822.0,50.2974,50.2974,49.7357,50.2082,219822.0
2023-05-05 10:30:00,56.38,56.48,55.71,55.73,176288.0,50.2706,50.3598,49.6732,49.6911,176288.0
2023-05-05 11:00:00,55.73,56.02,55.45,55.54,327632.0,49.6911,49.9496,49.4414,49.5217,327632.0
2023-05-05 11:30:00,55.57,55.92,55.37,55.92,208348.0,49.5484,49.8605,49.3701,49.8605,208348.0
2023-05-05 12:00:00,55.94,56.15,55.76,55.85,253118.0,49.8783,50.0656,49.7178,49.7981,253118.0
2023-05-05 12:30:00,55.87,55.95,55.67,55.72,106693.0,49.8159,49.8872,49.6376,49.6822,106693.0
2023-05-05 13:00:00,55.72,56.0,55.67,55.95,122146.0,49.6822,49.9318,49.6376,49.8872,122146.0
2023-05-05 13:30:00,55.96,56.29,55.96,56.28,145482.0,49.8962,50.1904,49.8962,50.1815,145482.0
2023-05-05 14:00:00,56.29,56.35,56.16,56.34,150298.0,50.1904,50.2439,50.0745,50.235,150298.0
2023-05-05 14:30:00,56.34,56.43,56.22,56.37,200103.0,50.235,50.3152,50.128,50.2617,200103.0
2023-05-05 15:00:00,56.38,56.44,56.24,56.24,146648.0,50.2706,50.3241,50.1458,50.1458,146648.0
2023-05-05 15:30:00,56.23,56.52,56.19,56.51,613838.0,50.1369,50.3955,50.1012,50.3866,613838.0
2023-05-08 09:30:00,56.53,57.27,56.14,57.27,250438.0,50.4044,51.0642,50.0566,51.0642,250438.0
2023-05-08 10:00:00,57.24,57.27,56.5,56.6,139402.0,51.0374,51.0642,50.3776,50.4668,139402.0
2023-05-08 10:30:00,56.62,56.65,56.42,56.45,140639.0,50.4846,50.5114,50.3063,50.3331,140639.0
2023-05-08 11:00:00,56.42,56.62,56.33,56.5,134978.0,50.3063,50.4846,50.2261,50.3776,134978.0
2023-05-08 11:30:00,56.49,56.5,56.38,56.39,86029.0,50.3687,50.3776,50.2706,50.2796,86029.0
2023-05-08 12:00:00,56.39,56.45,56.26,56.35,95303.0,50.2796,50.3331,50.1636,50.2439,95303.0
2023-05-08 12:30:00,56.36,56.38,56.22,56.3,79054.0,50.2528,50.2706,50.128,50.1993,79054.0
2023-05-08 13:00:00,56.3,56.38,56.27,56.36,81919.0,50.1993,50.2706,50.1726,50.2528,81919.0
2023-05-08 13:30:00,56.36,56.51,56.36,56.41,109467.0,50.2528,50.3866,50.2528,50.2974,109467.0
2023-05-08 14:00:00,56.41,56.59,56.3,56.56,108517.0,50.2974,50.4579,50.1993,50.4311,108517.0
2023-05-08 14:30:00,56.57,56.58,56.37,56.44,100786.0,50.4401,50.449,50.2617,50.3241,100786.0
2023-05-08 15:00:00,56.44,56.46,56.32,56.34,156860.0,50.3241,50.342,50.2171,50.235,156860.0
2023-05-08 15:30:00,56.34,56.6,56.29,56.5,594067.0,50.235,50.4668,50.1904,50.3776,594067.0
2023-05-09 09:30:00,56.45,56.59,56.07,56.14,147975.0,50.3331,50.4579,49.9942,50.0566,147975.0
2023-05-09 10:00:00,56.16,56.2,55.87,56.09,92436.0,50.0745,50.1101,49.8159,50.0121,92436.0
2023-05-09 10:30:00,56.09,56.13,55.82,55.93,79278.0,50.0121,50.0477,49.7713,49.8694,79278.0
2023-05-09 11:00:00,55.95,56.16,55.91,56.06,76648.0,49.8872,50.0745,49.8516,49.9853,76648.0
2023-05-09 11:30:00,56.07,56.12,55.92,55.96,66819.0,49.9942,50.0388,49.8605,49.8962,66819.0
2023-05-09 12:00:00,55.95,56.25,55.91,56.23,91553.0,49.8872,50.1547,49.8516,50.1369,91553.0
2023-05-09 12:30:00,56.24,56.33,56.21,56.3,60490.0,50.1458,50.2261,50.1191,50.1993,60490.0
2023-05-09 13:00:00,56.3,56.43,56.29,56.41,69063.0,50.1993,50.3152,50.1904,50.2974,69063.0
2023-05-09 13:30:00,56.4,56.56,56.35,56.53,62385.0,50.2885,50.4311,50.2439,50.4044,62385.0
2023-05-09 14:00:00,56.53,56.71,56.5,56.69,109209.0,50.4044,50.5649,50.3776,50.547,109209.0
2023-05-09 14:30:00,56.68,56.84,56.68,56.83,327808.0,50.5381,50.6808,50.5381,50.6719,327808.0
2023-05-09 15:00:00,56.83,56.88,56.69,56.81,249258.0,50.6719,50.7165,50.547,50.654,249258.0
2023-05-09 15:30:00,56.81,56.96,56.47,56.5,837574.0,50.654,50.7878,50.3509,50.3776,837574.0
2023-05-10 09:30:00,56.93,57.02,56.49,56.75,535583.0,50.761,50.8413,50.3687,50.6005,535583.0
2023-05-10 10:00:00,56.75,56.84,56.36,56.37,158564.0,50.6005,50.6808,50.2528,50.2617,158564.0
2023-05-10 10:30:00,56.37,56.39,55.97,56.23,95081.0,50.2617,50.2796,49.9051,50.1369,95081.0
2023-05-10 11:00:00,56.23,56.37,56.2,56.2,99700.0,50.1369,50.2617,50.1101,50.1101,99700.0
2023-05-10 11:30:00,56.19,56.41,56.17,56.32,94161.0,50.1012,50.2974,50.0834,50.2171,94161.0
2023-05-10 12:00:00,56.33,56.35,56.01,56.02,88184.0,50.2261,50.2439,49.9407,49.9496,88184.0
2023-05-10 12:30:00,56.02,56.06,55.94,55.97,51480.0,49.9496,49.9853,49.8783,49.9051,51480.0
2023-05-10 13:00:00,55.97,56.04,55.87,55.99,98277.0,49.9051,49.9675,49.8159,49.9229,98277.0
2023-05-10 13:30:00,55.98,56.07,55.93,56.05,58985.0,49.914,49.9942,49.8694,49.9764,58985.0
2023-05-10 14:00:00,56.05,56.22,56.05,56.19,80308.0,49.9764,50.128,49.9764,50.1012,80308.0
2023-05-10 14:30:00,56.19,56.37,56.19,56.29,65334.0,50.1012,50.2617,50.1012,50.1904,65334.0
2023-05-10 15:00:00,56.3,56.54,56.25,56.47,162388.0,50.1993,50.4133,50.1547,50.3509,162388.0
2023-05-10 15:30:00,56.47,56.6,56.34,56.35,549834.0,50.3509,50.4668,50.235,50.2439,549834.0
2023-05-11 09:30:00,56.39,56.43,55.55,55.55,145500.0,50.2796,50.3152,49.5306,49.5306,145500.0
2023-05-11 10:00:00,55.55,55.66,55.44,55.6,154000.0,49.5306,49.6287,49.4325,49.5752,154000.0
2023-05-11 10:30:00,55.59,55.81,55.58,55.67,210393.0,49.5662,49.7624,49.5573,49.6376,210393.0
2023-05-11 11:00:00,55.68,55.71,55.25,55.26,169688.0,49.6465,49.6732,49.2631,49.272,169688.0
2023-05-11 11:30:00,55.26,55.86,55.25,55.66,174917.0,49.272,49.807,49.2631,49.6287,174917.0
2023-05-11 12:00:00,55.66,55.89,55.62,55.81,204928.0,49.6287,49.8337,49.593,49.7624,204928.0
2023-05-11 12:30:00,55.82,55.84,55.62,55.66,107581.0,49.7713,49.7892,49.593,49.6287,107581.0
2023-05-11 13:00:00,55.66,55.67,55.43,55.47,65949.0,49.6287,49.6376,49.4236,49.4592,65949.0
2023-05-11 13:30:00,55.47,55.54,55.27,55.43,130537.0,49.4592,49.5217,49.2809,49.4236,130537.0
2023-05-11 14:00:00,55.43,55.45,55.12,55.22,92390.0,49.4236,49.4414,49.1472,49.2363,92390.0
2023-05-11 14:30:00,55.21,55.33,55.13,55.19,138094.0,49.2274,49.3344,49.1561,49.2096,138094.0
2023-05-11 15:00:00,55.2,55.33,55.18,55.22,216173.0,49.2185,49.3344,49.2007,49.2363,216173.0
2023-05-11 15:30:00,55.22,55.48,55.19,55.46,431279.0,49.2363,49.4682,49.2096,49.4503,431279.0
2023-05-12 09:30:00,55.82,56.06,55.65,55.66,215554.0,49.7713,49.9853,49.6197,49.6287,215554.0
2023-05-12 10:00:00,55.65,55.65,55.46,55.55,117039.0,49.6197,49.6197,49.4503,49.5306,117039.0
2023-05-12 10:30:00,55.54,55.56,55.35,55.4,84463.0,49.5217,49.5395,49.3523,49.3968,84463.0
2023-05-12 11:00:00,55.41,55.49,55.16,55.21,106406.0,49.4057,49.4771,49.1828,49.2274,106406.0
2023-05-12 11:30:00,55.21,55.35,55.15,55.34,95647.0,49.2274,49.3523,49.1739,49.3433,95647.0
2023-05-12 12:00:00,55.36,55.37,55.07,55.17,75745.0,49.3612,49.3701,49.1026,49.1918,75745.0
2023-05-12 12:30:00,55.19,55.33,55.15,55.2,104382.0,49.2096,49.3344,49.1739,49.2185,104382.0
2023-05-12 13:00:00,55.2,55.31,55.13,55.22,69745.0,49.2185,49.3166,49.1561,49.2363,69745.0
2023-05-12 13:30:00,55.2,55.24,54.97,55.02,140910.0,49.2185,49.2542,49.0134,49.058,140910.0
2023-05-12 14:00:00,55.01,55.1,54.91,55.05,84445.0,49.0491,49.1293,48.9599,49.0848,84445.0
2023-05-12 14:30:00,55.05,55.09,54.96,55.09,81957.0,49.0848,49.1204,49.0045,49.1204,81957.0
2023-05-12 15:00:00,55.09,55.13,55.0,55.03,112021.0,49.1204,49.1561,49.0402,49.0669,112021.0
2023-05-12 15:30:00,55.03,55.24,54.99,55.19,304217.0,49.0669,49.2542,49.0313,49.2096,304217.0
2023-05-15 09:30:00,55.41,55.41,54.34,54.34,163662.0,49.4057,49.4057,48.4517,48.4517,163662.0
2023-05-15 10:00:00,54.35,54.75,54.33,54.73,155129.0,48.4606,48.8173,48.4428,48.7994,155129.0
2023-05-15 10:30:00,54.74,54.77,54.58,54.72,110952.0,48.8084,48.8351,48.6657,48.7905,110952.0
2023-05-15 11:00:00,54.71,54.75,54.47,54.51,156638.0,48.7816,48.8173,48.5676,48.6033,156638.0
2023-05-15 11:30:00,54.52,54.85,54.51,54.81,92836.0,48.6122,48.9064,48.6033,48.8708,92836.0
2023-05-15 12:00:00,54.8,54.87,54.64,54.87,73791.0,48.8618,48.9243,48.7192,48.9243,73791.0
2023-05-15 12:30:00,54.87,55.13,54.87,55.11,60454.0,48.9243,49.1561,48.9243,49.1383,60454.0
2023-05-15 13:00:00,55.12,55.19,54.86,54.87,73013.0,49.1472,49.2096,48.9153,48.9243,73013.0
2023-05-15 13:30:00,54.87,54.92,54.71,54.87,82297.0,48.9243,48.9688,48.7816,48.9243,82297.0
2023-05-15 14:00:00,54.9,55.01,54.75,54.78,91717.0,48.951,49.0491,48.8173,48.844,91717.0
2023-05-15 14:30:00,54.79,54.91,54.75,54.8,122670.0,48.8529,48.9599,48.8173,48.8618,122670.0
2023-05-15 15:00:00,54.79,54.91,54.75,54.9,120357.0,48.8529,48.9599,48.8173,48.951,120357.0
2023-05-15 15:30:00,54.9,54.93,54.74,54.79,456673.0,48.951,48.9778,48.8084,48.8529,456673.0
2023-05-16 09:30:00,54.76,54.76,54.14,54.14,166693.0,48.8262,48.8262,48.2734,48.2734,166693.0
2023-05-16 10:00:00,54.14,54.25,53.97,54.03,123747.0,48.2734,48.3714,48.1218,48.1753,123747.0
2023-05-16 10:30:00,54.05,54.1,53.49,53.49,165113.0,48.1931,48.2377,47.6938,47.6938,165113.0
2023-05-16 11:00:00,53.48,53.66,53.39,53.62,144079.0,47.6849,47.8454,47.6046,47.8097,144079.0
2023-05-16 11:30:00,53.62,53.63,53.19,53.22,116103.0,47.8097,47.8186,47.4263,47.4531,116103.0
2023-05-16 12:00:00,53.23,53.32,53.1,53.24,103316.0,47.462,47.5422,47.3461,47.4709,103316.0
2023-05-16 12:30:00,53.25,53.44,53.23,53.25,59186.0,47.4798,47.6492,47.462,47.4798,59186.0
2023-05-16 13:00:00,53.26,53.3,53.05,53.07,82440.0,47.4887,47.5244,47.3015,47.3193,82440.0
2023-05-16 13:30:00,53.07,53.18,52.91,53.15,150179.0,47.3193,47.4174,47.1766,47.3906,150179.0
2023-05-16 14:00:00,53.14,53.24,53.12,53.18,115288.0,47.3817,47.4709,47.3639,47.4174,115288.0
2023-05-16 14:30:00,53.19,53.36,53.16,53.23,106390.0,47.4263,47.5779,47.3996,47.462,106390.0
2023-05-16 15:00:00,53.23,53.25,53.0,53.04,136574.0,47.462,47.4798,47.2569,47.2926,136574.0
2023-05-16 15:30:00,53.03,53.13,52.83,52.85,574761.0,47.2836,47.3728,47.1053,47.1232,574761.0
2023-05-17 09:30:00,52.95,53.29,52.88,53.01,211619.0,47.2123,47.5155,47.1499,47.2658,211619.0
2023-05-17 10:00:00,53.01,53.37,52.93,53.31,130547.0,47.2658,47.5868,47.1945,47.5333,130547.0
2023-05-17 10:30:00,53.32,53.39,53.08,53.18,164253.0,47.5422,47.6046,47.3282,47.4174,164253.0
2023-05-17 11:00:00,53.19,53.5,53.14,53.26,302107.0,47.4263,47.7027,47.3817,47.4887,302107.0
2023-05-17 11:30:00,53.27,53.33,53.08,53.25,144367.0,47.4976,47.5511,47.3282,47.4798,144367.0
2023-05-17 12:00:00,53.26,53.35,53.14,53.17,147043.0,47.4887,47.569,47.3817,47.4085,147043.0
2023-05-17 12:30:00,53.17,53.52,53.17,53.49,156900.0,47.4085,47.7205,47.4085,47.6938,156900.0
2023-05-17 13:00:00,53.49,53.55,53.21,53.32,158552.0,47.6938,47.7473,47.4441,47.5422,158552.0
2023-05-17 13:30:00,53.33,53.44,53.29,53.4,144479.0,47.5511,47.6492,47.5155,47.6136,144479.0
2023-05-17 14:00:00,53.4,53.43,53.13,53.13,133641.0,47.6136,47.6403,47.3728,47.3728,133641.0
2023-05-17 14:30:00,53.14,53.23,52.97,52.98,167349.0,47.3817,47.462,47.2301,47.2391,167349.0
2023-05-17 15:00:00,52.98,53.11,52.92,52.93,179763.0,47.2391,47.355,47.1856,47.1945,179763.0
2023-05-17 15:30:00,52.94,53.23,52.87,53.22,642283.0,47.2034,47.462,47.141,47.4531,642283.0
2023-05-18 09:30:00,52.85,52.91,52.36,52.63,200371.0,47.1232,47.1766,46.6862,46.927,200371.0
2023-05-18 10:00:00,52.64,52.79,52.43,52.53,281666.0,46.9359,47.0697,46.7487,46.8378,281666.0
2023-05-18 10:30:00,52.54,52.71,52.38,52.47,180942.0,46.8467,46.9983,46.7041,46.7843,180942.0
2023-05-18 11:00:00,52.47,52.54,52.22,52.25,173023.0,46.7843,46.8467,46.5614,46.5882,173023.0
2023-05-18 11:30:00,52.25,52.33,52.13,52.19,239484.0,46.5882,46.6595,46.4812,46.5347,239484.0
2023-05-18 12:00:00,52.18,52.43,52.01,52.24,381477.0,46.5258,46.7487,46.3742,46.5793,381477.0
2023-05-18 12:30:00,52.21,52.46,52.2,52.45,146003.0,46.5525,46.7754,46.5436,46.7665,146003.0
2023-05-18 13:00:00,52.44,52.49,52.37,52.41,114398.0,46.7576,46.8022,46.6952,46.7308,114398.0
2023-05-18 13:30:00,52.41,52.46,52.25,52.3,295619.0,46.7308,46.7754,46.5882,46.6327,295619.0
2023-05-18 14:00:00,52.31,52.41,52.16,52.39,209931.0,46.6417,46.7308,46.5079,46.713,209931.0
2023-05-18 14:30:00,52.4,52.4,52.25,52.25,240984.0,46.7219,46.7219,46.5882,46.5882,240984.0
2023-05-18 15:00:00,52.25,52.47,52.25,52.41,253037.0,46.5882,46.7843,46.5882,46.7308,253037.0
2023-05-18 15:30:00,52.42,52.72,52.42,52.67,743880.0,46.7397,47.0072,46.7397,46.9627,743880.0
2023-05-19 09:30:00,52.98,53.21,52.9,53.07,219623.0,47.2391,47.4441,47.1677,47.3193,219623.0
2023-05-19 10:00:00,53.08,53.26,52.95,53.05,176959.0,47.3282,47.4887,47.2123,47.3015,176959.0
2023-05-19 10:30:00,53.01,53.11,52.78,52.8,136029.0,47.2658,47.355,47.0607,47.0786,136029.0
2023-05-19 11:00:00,52.81,52.9,52.56,52.57,131548.0,47.0875,47.1677,46.8646,46.8735,131548.0
2023-05-19 11:30:00,52.56,52.6,52.4,52.41,89222.0,46.8646,46.9002,46.7219,46.7308,89222.0
2023-05-19 12:00:00,52.4,52.55,52.39,52.46,85484.0,46.7219,46.8557,46.713,46.7754,85484.0
2023-05-19 12:30:00,52.44,52.58,52.38,52.55,79862.0,46.7576,46.8824,46.7041,46.8557,79862.0
2023-05-19 13:00:00,52.54,52.63,52.42,52.45,88371.0,46.8467,46.927,46.7397,46.7665,88371.0
2023-05-19 13:30:00,52.47,52.49,52.38,52.42,100621.0,46.7843,46.8022,46.7041,46.7397,100621.0
2023-05-19 14:00:00,52.43,52.53,52.38,52.4,76278.0,46.7487,46.8378,46.7041,46.7219,76278.0
2023-05-19 14:30:00,52.4,52.56,52.39,52.51,109824.0,46.7219,46.8646,46.713,46.82,109824.0
2023-05-19 15:00:00,52.52,52.52,52.3,52.3,103558.0,46.8289,46.8289,46.6327,46.6327,103558.0
2023-05-19 15:30:00,52.3,52.4,52.11,52.12,719500.0,46.6327,46.7219,46.4633,46.4723,719500.0
2023-05-22 09:30:00,52.28,52.46,51.77,51.78,279932.0,46.6149,46.7754,46.1602,46.1691,279932.0
2023-05-22 10:00:00,51.78,52.2,51.69,52.19,344441.0,46.1691,46.5436,46.0888,46.5347,344441.0
2023-05-22 10:30:00,52.2,52.25,51.77,51.84,175332.0,46.5436,46.5882,46.1602,46.2226,175332.0
2023-05-22 11:00:00,51.86,52.14,51.83,51.98,167744.0,46.2404,46.4901,46.2137,46.3474,167744.0
2023-05-22 11:30:00,51.96,52.15,51.94,52.15,145170.0,46.3296,46.499,46.3118,46.499,145170.0
2023-05-22 12:00:00,52.15,52.19,52.02,52.15,93466.0,46.499,46.5347,46.3831,46.499,93466.0
2023-05-22 12:30:00,52.16,52.22,52.13,52.19,81275.0,46.5079,46.5614,46.4812,46.5347,81275.0
2023-05-22 13:00:00,52.18,52.25,51.99,52.04,113283.0,46.5258,46.5882,46.3563,46.4009,113283.0
2023-05-22 13:30:00,52.03,52.22,52.02,52.13,151557.0,46.392,46.5614,46.3831,46.4812,151557.0
2023-05-22 14:00:00,52.14,52.3,52.11,52.21,123369.0,46.4901,46.6327,46.4633,46.5525,123369.0
2023-05-22 14:30:00,52.21,52.27,52.14,52.23,127942.0,46.5525,46.606,46.4901,46.5703,127942.0
2023-05-22 15:00:00,52.24,52.34,52.18,52.2,385671.0,46.5793,46.6684,46.5258,46.5436,385671.0
2023-05-22 15:30:00,52.21,52.31,52.14,52.16,511224.0,46.5525,46.6417,46.4901,46.5079,511224.0
2023-05-23 09:30:00,52.0,52.84,51.95,52.73,187681.0,46.3653,47.1142,46.3207,47.0162,187681.0
2023-05-23 10:00:00,52.72,52.93,52.5,52.55,138424.0,47.0072,47.1945,46.8111,46.8557,138424.0
2023-05-23 10:30:00,52.55,52.64,52.44,52.51,119886.0,46.8557,46.9359,46.7576,46.82,119886.0
2023-05-23 11:00:00,52.5,52.73,52.5,52.63,104998.0,46.8111,47.0162,46.8111,46.927,104998.0
2023-05-23 11:30:00,52.62,52.89,52.61,52.73,85428.0,46.9181,47.1588,46.9092,47.0162,85428.0
2023-05-23 12:00:00,52.73,52.82,52.67,52.69,94107.0,47.0162,47.0964,46.9627,46.9805,94107.0
2023-05-23 12:30:00,52.7,52.81,52.64,52.76,104159.0,46.9894,47.0875,46.9359,47.0429,104159.0
2023-05-23 13:00:00,52.76,52.83,52.53,52.54,110205.0,47.0429,47.1053,46.8378,46.8467,110205.0
2023-05-23 13:30:00,52.53,52.7,52.45,52.54,88198.0,46.8378,46.9894,46.7665,46.8467,88198.0
2023-05-23 14:00:00,52.53,52.67,52.31,52.43,129252.0,46.8378,46.9627,46.6417,46.7487,129252.0
2023-05-23 14:30:00,52.4,52.48,52.28,52.38,102670.0,46.7219,46.7932,46.6149,46.7041,102670.0
2023-05-23 15:00:00,52.37,52.5,52.3,52.4,218637.0,46.6952,46.8111,46.6327,46.7219,218637.0
2023-05-23 15:30:00,52.39,52.41,52.21,52.28,486234.0,46.713,46.7308,46.5525,46.6149,486234.0
2023-05-24 09:30:00,52.29,52.64,51.8,51.83,237307.0,46.6238,46.9359,46.1869,46.2137,237307.0
2023-05-24 10:00:00,51.82,52.02,51.71,52.01,152823.0,46.2048,46.3831,46.1067,46.3742,152823.0
2023-05-24 10:30:00,52.02,52.08,51.76,51.83,114495.0,46.3831,46.4366,46.1513,46.2137,114495.0
2023-05-24 11:00:00,51.83,51.91,51.71,51.74,109905.0,46.2137,46.285,46.1067,46.1334,109905.0
2023-05-24 11:30:00,51.74,51.76,51.39,51.45,169419.0,46.1334,46.1513,45.8214,45.8749,169419.0
2023-05-24 12:00:00,51.45,51.6,51.44,51.52,108982.0,45.8749,46.0086,45.8659,45.9373,108982.0
2023-05-24 12:30:00,51.51,51.72,51.51,51.62,77574.0,45.9284,46.1156,45.9284,46.0264,77574.0
2023-05-24 13:00:00,51.61,51.71,51.54,51.55,78208.0,46.0175,46.1067,45.9551,45.964,78208.0
2023-05-24 13:30:00,51.55,51.68,51.55,51.62,72577.0,45.964,46.0799,45.964,46.0264,72577.0
2023-05-24 14:00:00,51.62,51.66,51.43,51.45,102515.0,46.0264,46.0621,45.857,45.8749,102515.0
2023-05-24 14:30:00,51.45,51.67,51.45,51.55,93227.0,45.8749,46.071,45.8749,45.964,93227.0
2023-05-24 15:00:00,51.55,51.74,51.48,51.55,135703.0,45.964,46.1334,45.9016,45.964,135703.0
2023-05-24 15:30:00,51.55,51.74,51.3,51.31,422032.0,45.964,46.1334,45.7411,45.75,422032.0
2023-05-25 09:30:00,51.18,51.18,50.37,50.64,295620.0,45.6341,45.6341,44.9119,45.1526,295620.0
2023-05-25 10:00:00,50.64,50.77,50.54,50.58,199018.0,45.1526,45.2685,45.0635,45.0991,199018.0
2023-05-25 10:30:00,50.57,50.59,50.28,50.36,163479.0,45.0902,45.108,44.8316,44.903,163479.0
2023-05-25 11:00:00,50.37,50.44,49.96,50.06,255841.0,44.9119,44.9743,44.5463,44.6355,255841.0
2023-05-25 11:30:00,50.07,50.19,49.78,49.86,148246.0,44.6444,44.7514,44.3858,44.4571,148246.0
2023-05-25 12:00:00,49.88,50.1,49.76,49.8,179797.0,44.475,44.6711,44.368,44.4037,179797.0
2023-05-25 12:30:00,49.81,49.99,49.78,49.91,200704.0,44.4126,44.5731,44.3858,44.5017,200704.0
2023-05-25 13:00:00,49.92,50.38,49.88,50.33,225130.0,44.5106,44.9208,44.475,44.8762,225130.0
2023-05-25 13:30:00,50.33,50.59,50.29,50.56,109420.0,44.8762,45.108,44.8406,45.0813,109420.0
2023-05-25 14:00:00,50.56,50.71,50.49,50.66,197370.0,45.0813,45.215,45.0189,45.1705,197370.0
2023-05-25 14:30:00,50.65,50.67,50.42,50.57,130498.0,45.1615,45.1794,44.9565,45.0902,130498.0
2023-05-25 15:00:00,50.57,50.68,50.5,50.68,150858.0,45.0902,45.1883,45.0278,45.1883,150858.0
2023-05-25 15:30:00,50.68,50.77,50.42,50.43,349854.0,45.1883,45.2685,44.9565,44.9654,349854.0
2023-05-26 09:30:00,50.29,50.4,49.72,49.81,184532.0,44.8406,44.9386,44.3323,44.4126,184532.0
2023-05-26 10:00:00,49.83,50.09,49.75,50.05,207745.0,44.4304,44.6622,44.3591,44.6266,207745.0
2023-05-26 10:30:00,50.05,50.18,49.78,49.93,212155.0,44.6266,44.7425,44.3858,44.5196,212155.0
2023-05-26 11:00:00,49.93,50.09,49.78,49.8,158101.0,44.5196,44.6622,44.3858,44.4037,158101.0
2023-05-26 11:30:00,49.8,49.81,49.56,49.62,220093.0,44.4037,44.4126,44.1897,44.2432,220093.0
2023-05-26 12:00:00,49.62,49.87,49.61,49.85,93602.0,44.2432,44.4661,44.2342,44.4482,93602.0
2023-05-26 12:30:00,49.87,49.87,49.66,49.71,129991.0,44.4661,44.4661,44.2788,44.3234,129991.0
2023-05-26 13:00:00,49.71,49.74,49.57,49.72,97648.0,44.3234,44.3502,44.1986,44.3323,97648.0
2023-05-26 13:30:00,49.71,49.81,49.66,49.72,112080.0,44.3234,44.4126,44.2788,44.3323,112080.0
2023-05-26 14:00:00,49.72,49.76,49.58,49.75,111431.0,44.3323,44.368,44.2075,44.3591,111431.0
2023-05-26 14:30:00,49.76,49.9,49.75,49.82,100601.0,44.368,44.4928,44.3591,44.4215,100601.0
2023-05-26 15:00:00,49.83,49.93,49.81,49.86,169095.0,44.4304,44.5196,44.4126,44.4571,169095.0
2023-05-26 15:30:00,49.85,49.98,49.79,49.87,625289.0,44.4482,44.5641,44.3947,44.4661,625289.0
2023-05-30 09:30:00,49.95,50.11,49.59,50.0,277322.0,44.5374,44.6801,44.2164,44.582,277322.0
2023-05-30 10:00:00,49.99,50.2,49.82,49.88,259224.0,44.5731,44.7603,44.4215,44.475,259224.0
2023-05-30 10:30:00,49.84,49.92,49.51,49.62,295998.0,44.4393,44.5106,44.1451,44.2432,295998.0
2023-05-30 11:00:00,49.61,49.67,49.48,49.63,194543.0,44.2342,44.2877,44.1183,44.2521,194543.0
2023-05-30 11:30:00,49.64,49.78,49.59,49.77,166813.0,44.261,44.3858,44.2164,44.3769,166813.0
2023-05-30 12:00:00,49.77,49.87,49.7,49.78,138462.0,44.3769,44.4661,44.3145,44.3858,138462.0
2023-05-30 12:30:00,49.77,49.88,49.72,49.83,140231.0,44.3769,44.475,44.3323,44.4304,140231.0
2023-05-30 13:00:00,49.83,49.88,49.72,49.88,168437.0,44.4304,44.475,44.3323,44.475,168437.0
2023-05-30 13:30:00,49.87,49.87,49.7,49.72,89065.0,44.4661,44.4661,44.3145,44.3323,89065.0
2023-05-30 14:00:00,49.73,49.82,49.71,49.76,128196.0,44.3412,44.4215,44.3234,44.368,128196.0
2023-05-30 14:30:00,49.76,49.84,49.6,49.67,179114.0,44.368,44.4393,44.2253,44.2877,179114.0
2023-05-30 15:00:00,49.65,49.71,49.6,49.66,150336.0,44.2699,44.3234,44.2253,44.2788,150336.0
2023-05-30 15:30:00,49.66,49.85,49.66,49.74,443352.0,44.2788,44.4482,44.2788,44.3502,443352.0
2023-05-31 09:30:00,49.78,49.96,49.51,49.53,167178.0,44.3858,44.5463,44.1451,44.1629,167178.0
2023-05-31 10:00:00,49.54,49.83,49.39,49.82,152027.0,44.1718,44.4304,44.0381,44.4215,152027.0
2023-05-31 10:30:00,49.83,49.83,49.42,49.62,155309.0,44.4304,44.4304,44.0648,44.2432,155309.0
2023-05-31 11:00:00,49.61,49.86,49.54,49.85,101541.0,44.2342,44.4571,44.1718,44.4482,101541.0
2023-05-31 11:30:00,49.84,49.93,49.76,49.84,92821.0,44.4393,44.5196,44.368,44.4393,92821.0
2023-05-31 12:00:00,49.84,49.99,49.84,49.93,91219.0,44.4393,44.5731,44.4393,44.5196,91219.0
2023-05-31 12:30:00,49.93,50.12,49.9,50.01,103528.0,44.5196,44.689,44.4928,44.5909,103528.0
2023-05-31 13:00:00,50.0,50.11,49.99,50.05,111386.0,44.582,44.6801,44.5731,44.6266,111386.0
2023-05-31 13:30:00,50.05,50.27,49.96,50.26,109676.0,44.6266,44.8227,44.5463,44.8138,109676.0
2023-05-31 14:00:00,50.27,50.43,50.16,50.41,150030.0,44.8227,44.9654,44.7246,44.9476,150030.0
2023-05-31 14:30:00,50.4,50.42,50.26,50.38,188162.0,44.9386,44.9565,44.8138,44.9208,188162.0
2023-05-31 15:00:00,50.38,50.53,50.34,50.37,191862.0,44.9208,45.0545,44.8851,44.9119,191862.0
2023-05-31 15:30:00,50.36,50.45,50.13,50.29,754394.0,44.903,44.9832,44.6979,44.8406,754394.0
2023-06-01 09:30:00,49.57,49.76,48.5,48.53,292569.0,44.8004,44.9721,43.8334,43.8605,292569.0
2023-06-01 10:00:00,48.55,49.12,48.47,49.02,166799.0,43.8786,44.3937,43.8063,44.3033,166799.0
2023-06-01 10:30:00,49.03,49.27,48.9,49.18,118856.0,44.3124,44.5293,44.1949,44.4479,118856.0
2023-06-01 11:00:00,49.18,49.25,48.96,49.03,163905.0,44.4479,44.5112,44.2491,44.3124,163905.0
2023-06-01 11:30:00,49.03,49.19,48.94,49.04,149146.0,44.3124,44.457,44.231,44.3214,149146.0
2023-06-01 12:00:00,49.04,49.15,49.0,49.04,152116.0,44.3214,44.4208,44.2853,44.3214,152116.0
2023-06-01 12:30:00,49.05,49.07,48.76,48.78,123705.0,44.3305,44.3485,44.0684,44.0864,123705.0
2023-06-01 13:00:00,48.79,48.89,48.69,48.8,141807.0,44.0955,44.1858,44.0051,44.1045,141807.0
2023-06-01 13:30:00,48.81,48.89,48.71,48.89,164583.0,44.1135,44.1858,44.0232,44.1858,164583.0
2023-06-01 14:00:00,48.89,48.9,48.71,48.72,170317.0,44.1858,44.1949,44.0232,44.0322,170317.0
2023-06-01 14:30:00,48.72,48.87,48.71,48.86,138744.0,44.0322,44.1678,44.0232,44.1587,138744.0
2023-06-01 15:00:00,48.86,49.01,48.83,48.91,188904.0,44.1587,44.2943,44.1316,44.2039,188904.0
2023-06-01 15:30:00,48.91,49.05,48.8,49.02,554638.0,44.2039,44.3305,44.1045,44.3033,554638.0
2023-06-02 09:30:00,48.87,49.45,48.67,49.2,323164.0,44.1678,44.692,43.987,44.466,323164.0
2023-06-02 10:00:00,49.2,49.25,48.96,49.06,296841.0,44.466,44.5112,44.2491,44.3395,296841.0
2023-06-02 10:30:00,49.05,49.49,49.0,49.47,202629.0,44.3305,44.7281,44.2853,44.71,202629.0
2023-06-02 11:00:00,49.48,49.77,49.47,49.69,164146.0,44.7191,44.9812,44.71,44.9089,164146.0
2023-06-02 11:30:00,49.69,49.82,49.52,49.78,124680.0,44.9089,45.0264,44.7552,44.9902,124680.0
2023-06-02 12:00:00,49.79,49.96,49.7,49.71,300070.0,44.9993,45.1529,44.9179,44.9269,300070.0
2023-06-02 12:30:00,49.71,49.85,49.63,49.77,132140.0,44.9269,45.0535,44.8546,44.9812,132140.0
2023-06-02 13:00:00,49.76,49.87,49.69,49.77,154788.0,44.9721,45.0716,44.9089,44.9812,154788.0
2023-06-02 13:30:00,49.78,49.9,49.77,49.85,143407.0,44.9902,45.0987,44.9812,45.0535,143407.0
2023-06-02 14:00:00,49.86,49.88,49.7,49.86,91824.0,45.0625,45.0806,44.9179,45.0625,91824.0
2023-06-02 14:30:00,49.87,49.88,49.79,49.86,127023.0,45.0716,45.0806,44.9993,45.0625,127023.0
2023-06-02 15:00:00,49.86,49.96,49.75,49.78,180348.0,45.0625,45.1529,44.9631,44.9902,180348.0
2023-06-02 15:30:00,49.79,49.89,49.69,49.85,629411.0,44.9993,45.0896,44.9089,45.0535,629411.0
2023-06-05 09:30:00,50.42,51.07,50.27,51.06,420714.0,45.5686,46.1561,45.4331,46.1471,420714.0
2023-06-05 10:00:00,51.1,51.19,50.66,50.67,241085.0,46.1832,46.2645,45.7855,45.7946,241085.0
2023-06-05 10:30:00,50.66,50.9,50.5,50.55,181342.0,45.7855,46.0024,45.6409,45.6861,181342.0
2023-06-05 11:00:00,50.57,50.59,50.4,50.41,208768.0,45.7042,45.7223,45.5506,45.5596,208768.0
2023-06-05 11:30:00,50.41,50.43,50.25,50.34,145511.0,45.5596,45.5777,45.415,45.4963,145511.0
2023-06-05 12:00:00,50.33,50.51,50.25,50.44,155597.0,45.4873,45.65,45.415,45.5867,155597.0
2023-06-05 12:30:00,50.44,50.5,50.29,50.33,123103.0,45.5867,45.6409,45.4511,45.4873,123103.0
2023-06-05 13:00:00,50.33,50.37,50.22,50.24,172063.0,45.4873,45.5234,45.3879,45.406,172063.0
2023-06-05 13:30:00,50.25,50.45,50.16,50.4,133683.0,45.415,45.5957,45.3337,45.5506,133683.0
2023-06-05 14:00:00,50.39,50.4,50.2,50.27,174829.0,45.5415,45.5506,45.3698,45.4331,174829.0
2023-06-05 14:30:00,50.28,50.37,50.2,50.23,219607.0,45.4421,45.5234,45.3698,45.3969,219607.0
2023-06-05 15:00:00,50.23,50.36,50.17,50.32,214975.0,45.3969,45.5144,45.3427,45.4783,214975.0
2023-06-05 15:30:00,50.32,50.51,50.27,50.51,606893.0,45.4783,45.65,45.4331,45.65,606893.0
2023-06-06 09:30:00,50.83,51.09,50.54,50.85,278164.0,45.9392,46.1742,45.6771,45.9573,278164.0
2023-06-06 10:00:00,50.85,51.0,50.77,50.91,168665.0,45.9573,46.0928,45.885,46.0115,168665.0
2023-06-06 10:30:00,50.92,51.03,50.75,50.78,188086.0,46.0205,46.1199,45.8669,45.894,188086.0
2023-06-06 11:00:00,50.78,50.89,50.73,50.89,141919.0,45.894,45.9934,45.8488,45.9934,141919.0
2023-06-06 11:30:00,50.89,51.14,50.75,51.02,143382.0,45.9934,46.2194,45.8669,46.1109,143382.0
2023-06-06 12:00:00,51.0,51.24,50.93,51.13,503624.0,46.0928,46.3097,46.0296,46.2103,503624.0
2023-06-06 12:30:00,51.13,51.26,51.08,51.26,100369.0,46.2103,46.3278,46.1651,46.3278,100369.0
2023-06-06 13:00:00,51.25,51.34,51.19,51.23,131180.0,46.3188,46.4001,46.2645,46.3007,131180.0
2023-06-06 13:30:00,51.23,51.27,51.08,51.19,139608.0,46.3007,46.3368,46.1651,46.2645,139608.0
2023-06-06 14:00:00,51.19,51.33,51.12,51.3,145311.0,46.2645,46.3911,46.2013,46.364,145311.0
2023-06-06 14:30:00,51.31,51.43,51.22,51.43,158732.0,46.373,46.4815,46.2917,46.4815,158732.0
2023-06-06 15:00:00,51.43,51.62,51.35,51.62,382234.0,46.4815,46.6532,46.4092,46.6532,382234.0
2023-06-06 15:30:00,51.62,51.68,51.58,51.6,1415243.0,46.6532,46.7074,46.617,46.6351,1415243.0
2023-06-07 09:30:00,51.92,51.93,51.1,51.5,308441.0,46.9243,46.9333,46.1832,46.5447,308441.0
2023-06-07 10:00:00,51.5,51.8,51.27,51.75,315242.0,46.5447,46.8159,46.3368,46.7707,315242.0
2023-06-07 10:30:00,51.74,52.19,51.53,52.13,235254.0,46.7616,47.1683,46.5718,47.1141,235254.0
2023-06-07 11:00:00,52.12,52.2,51.91,52.19,294191.0,47.1051,47.1774,46.9153,47.1683,294191.0
2023-06-07 11:30:00,52.19,52.34,52.13,52.32,248897.0,47.1683,47.3039,47.1141,47.2858,248897.0
2023-06-07 12:00:00,52.32,52.72,52.26,52.72,256705.0,47.2858,47.6473,47.2316,47.6473,256705.0
2023-06-07 12:30:00,52.72,52.88,52.57,52.88,246768.0,47.6473,47.7919,47.5118,47.7919,246768.0
2023-06-07 13:00:00,52.88,53.05,52.79,52.9,371302.0,47.7919,47.9456,47.7106,47.81,371302.0
2023-06-07 13:30:00,52.9,52.95,52.73,52.79,273880.0,47.81,47.8552,47.6564,47.7106,273880.0
2023-06-07 14:00:00,52.79,53.0,52.72,52.97,256525.0,47.7106,47.9004,47.6473,47.8733,256525.0
2023-06-07 14:30:00,52.98,53.15,52.96,53.12,179913.0,47.8823,48.036,47.8642,48.0088,179913.0
2023-06-07 15:00:00,53.12,53.31,53.05,53.3,298228.0,48.0088,48.1806,47.9456,48.1715,298228.0
2023-06-07 15:30:00,53.3,53.37,53.04,53.04,1097227.0,48.1715,48.2348,47.9365,47.9365,1097227.0
2023-06-08 09:30:00,52.96,53.04,52.34,52.45,240329.0,47.8642,47.9365,47.3039,47.4033,240329.0
2023-06-08 10:00:00,52.47,52.61,52.42,52.48,203293.0,47.4214,47.5479,47.3762,47.4304,203293.0
2023-06-08 10:30:00,52.47,52.66,52.39,52.48,179964.0,47.4214,47.5931,47.3491,47.4304,179964.0
2023-06-08 11:00:00,52.48,52.49,52.21,52.24,200515.0,47.4304,47.4395,47.1864,47.2135,200515.0
2023-06-08 11:30:00,52.25,52.41,52.16,52.22,247271.0,47.2226,47.3672,47.1412,47.1954,247271.0
2023-06-08 12:00:00,52.23,52.59,52.2,52.52,338842.0,47.2045,47.5298,47.1774,47.4666,338842.0
2023-06-08 12:30:00,52.52,52.86,52.5,52.85,192888.0,47.4666,47.7739,47.4485,47.7648,192888.0
2023-06-08 13:00:00,52.84,52.97,52.79,52.91,164898.0,47.7558,47.8733,47.7106,47.819,164898.0
2023-06-08 13:30:00,52.91,52.96,52.79,52.86,171992.0,47.819,47.8642,47.7106,47.7739,171992.0
2023-06-08 14:00:00,52.86,52.98,52.75,52.96,144774.0,47.7739,47.8823,47.6744,47.8642,144774.0
2023-06-08 14:30:00,52.96,53.04,52.89,52.99,149028.0,47.8642,47.9365,47.801,47.8914,149028.0
2023-06-08 15:00:00,52.99,53.08,52.95,53.02,228068.0,47.8914,47.9727,47.8552,47.9185,228068.0
2023-06-08 15:30:00,53.03,53.37,53.01,53.27,1266489.0,47.9275,48.2348,47.9094,48.1444,1266489.0
2023-06-09 09:30:00,53.38,53.65,53.16,53.19,445863.0,48.2438,48.4878,48.045,48.0721,445863.0
2023-06-09 10:00:00,53.2,53.47,53.13,53.47,276061.0,48.0811,48.3252,48.0179,48.3252,276061.0
2023-06-09 10:30:00,53.47,53.66,53.32,53.41,248489.0,48.3252,48.4969,48.1896,48.2709,248489.0
2023-06-09 11:00:00,53.41,53.63,53.17,53.23,291728.0,48.2709,48.4698,48.054,48.1083,291728.0
2023-06-09 11:30:00,53.23,53.31,53.16,53.23,161182.0,48.1083,48.1806,48.045,48.1083,161182.0
2023-06-09 12:00:00,53.23,53.25,53.14,53.22,87934.0,48.1083,48.1263,48.0269,48.0992,87934.0
2023-06-09 12:30:00,53.22,53.32,53.16,53.23,173574.0,48.0992,48.1896,48.045,48.1083,173574.0
2023-06-09 13:00:00,53.23,53.23,53.08,53.13,99637.0,48.1083,48.1083,47.9727,48.0179,99637.0
2023-06-09 13:30:00,53.13,53.21,53.12,53.21,99948.0,48.0179,48.0902,48.0088,48.0902,99948.0
2023-06-09 14:00:00,53.21,53.28,53.18,53.19,90105.0,48.0902,48.1534,48.0631,48.0721,90105.0
2023-06-09 14:30:00,53.2,53.24,53.12,53.16,78077.0,48.0811,48.1173,48.0088,48.045,78077.0
2023-06-09 15:00:00,53.16,53.21,53.1,53.15,126734.0,48.045,48.0902,47.9908,48.036,126734.0
2023-06-09 15:30:00,53.15,53.17,53.03,53.09,650451.0,48.036,48.054,47.9275,47.9817,650451.0
2023-06-12 09:30:00,53.11,53.14,52.7,52.95,495613.0,47.9998,48.0269,47.6293,47.8552,495613.0
2023-06-12 10:00:00,52.96,53.01,52.71,52.85,237496.0,47.8642,47.9094,47.6383,47.7648,237496.0
2023-06-12 10:30:00,52.85,52.98,52.7,52.95,277623.0,47.7648,47.8823,47.6293,47.8552,277623.0
2023-06-12 11:00:00,52.94,53.03,52.85,52.95,134660.0,47.8462,47.9275,47.7648,47.8552,134660.0
2023-06-12 11:30:00,52.95,52.97,52.61,52.63,157638.0,47.8552,47.8733,47.5479,47.566,157638.0
2023-06-12 12:00:00,52.63,52.73,52.62,52.66,110552.0,47.566,47.6564,47.557,47.5931,110552.0
2023-06-12 12:30:00,52.65,52.82,52.64,52.67,84537.0,47.5841,47.7377,47.575,47.6021,84537.0
2023-06-12 13:00:00,52.67,52.67,52.28,52.3,257745.0,47.6021,47.6021,47.2497,47.2677,257745.0
2023-06-12 13:30:00,52.3,52.49,52.29,52.47,110215.0,47.2677,47.4395,47.2587,47.4214,110215.0
2023-06-12 14:00:00,52.47,52.48,52.38,52.41,131357.0,47.4214,47.4304,47.34,47.3672,131357.0
2023-06-12 14:30:00,52.42,52.57,52.36,52.54,149596.0,47.3762,47.5118,47.322,47.4847,149596.0
2023-06-12 15:00:00,52.55,52.66,52.46,52.61,122867.0,47.4937,47.5931,47.4123,47.5479,122867.0
2023-06-12 15:30:00,52.61,52.64,52.44,52.5,437463.0,47.5479,47.575,47.3943,47.4485,437463.0
2023-06-13 09:30:00,52.17,52.74,51.9,52.41,243122.0,47.1503,47.6654,46.9062,47.3672,243122.0
2023-06-13 10:00:00,52.44,52.63,52.32,52.63,196661.0,47.3943,47.566,47.2858,47.566,196661.0
2023-06-13 10:30:00,52.63,52.64,52.39,52.49,90013.0,47.566,47.575,47.3491,47.4395,90013.0
2023-06-13 11:00:00,52.49,52.56,52.37,52.38,131653.0,47.4395,47.5027,47.331,47.34,131653.0
2023-06-13 11:30:00,52.38,52.49,52.35,52.45,111006.0,47.34,47.4395,47.3129,47.4033,111006.0
2023-06-13 12:00:00,52.46,52.52,52.34,52.44,128021.0,47.4123,47.4666,47.3039,47.3943,128021.0
2023-06-13 12:30:00,52.45,52.48,52.27,52.35,115425.0,47.4033,47.4304,47.2406,47.3129,115425.0
2023-06-13 13:00:00,52.36,52.54,52.35,52.54,149343.0,47.322,47.4847,47.3129,47.4847,149343.0
2023-06-13 13:30:00,52.55,52.59,52.44,52.45,190801.0,47.4937,47.5298,47.3943,47.4033,190801.0
2023-06-13 14:00:00,52.45,52.56,52.44,52.5,123947.0,47.4033,47.5027,47.3943,47.4485,123947.0
2023-06-13 14:30:00,52.5,52.5,52.2,52.24,122518.0,47.4485,47.4485,47.1774,47.2135,122518.0
2023-06-13 15:00:00,52.23,52.37,52.23,52.31,111750.0,47.2045,47.331,47.2045,47.2768,111750.0
2023-06-13 15:30:00,52.31,52.43,52.29,52.37,336094.0,47.2768,47.3852,47.2587,47.331,336094.0
2023-06-14 09:30:00,52.69,52.9,52.46,52.63,124661.0,47.6202,47.81,47.4123,47.566,124661.0
2023-06-14 10:00:00,52.65,52.99,52.63,52.97,153358.0,47.5841,47.8914,47.566,47.8733,153358.0
2023-06-14 10:30:00,52.98,53.25,52.98,53.24,140602.0,47.8823,48.1263,47.8823,48.1173,140602.0
2023-06-14 11:00:00,53.24,53.36,53.06,53.09,87857.0,48.1173,48.2258,47.9546,47.9817,87857.0
2023-06-14 11:30:00,53.09,53.26,53.09,53.11,63719.0,47.9817,48.1354,47.9817,47.9998,63719.0
2023-06-14 12:00:00,53.11,53.24,53.04,53.07,91364.0,47.9998,48.1173,47.9365,47.9637,91364.0
2023-06-14 12:30:00,53.08,53.09,52.82,52.83,75290.0,47.9727,47.9817,47.7377,47.7467,75290.0
2023-06-14 13:00:00,52.82,52.95,52.79,52.79,55006.0,47.7377,47.8552,47.7106,47.7106,55006.0
2023-06-14 13:30:00,52.79,52.87,52.67,52.8,99289.0,47.7106,47.7829,47.6021,47.7196,99289.0
2023-06-14 14:00:00,52.76,52.8,52.39,52.47,116551.0,47.6835,47.7196,47.3491,47.4214,116551.0
2023-06-14 14:30:00,52.48,52.73,52.43,52.67,189765.0,47.4304,47.6564,47.3852,47.6021,189765.0
2023-06-14 15:00:00,52.66,52.85,52.66,52.77,136202.0,47.5931,47.7648,47.5931,47.6925,136202.0
2023-06-14 15:30:00,52.76,52.82,52.54,52.56,625070.0,47.6835,47.7377,47.4847,47.5027,625070.0
2023-06-15 09:30:00,52.88,52.92,52.52,52.79,326023.0,47.7919,47.8281,47.4666,47.7106,326023.0
2023-06-15 10:00:00,52.79,52.86,52.45,52.49,229613.0,47.7106,47.7739,47.4033,47.4395,229613.0
2023-06-15 10:30:00,52.48,52.62,52.44,52.61,120693.0,47.4304,47.557,47.3943,47.5479,120693.0
2023-06-15 11:00:00,52.61,52.66,52.51,52.65,127051.0,47.5479,47.5931,47.4575,47.5841,127051.0
2023-06-15 11:30:00,52.64,52.67,52.51,52.6,128011.0,47.575,47.6021,47.4575,47.5389,128011.0
2023-06-15 12:00:00,52.6,52.79,52.56,52.74,79979.0,47.5389,47.7106,47.5027,47.6654,79979.0
2023-06-15 12:30:00,52.75,52.91,52.74,52.86,87795.0,47.6744,47.819,47.6654,47.7739,87795.0
2023-06-15 13:00:00,52.86,52.88,52.61,52.71,96779.0,47.7739,47.7919,47.5479,47.6383,96779.0
2023-06-15 13:30:00,52.71,52.71,52.63,52.66,94534.0,47.6383,47.6383,47.566,47.5931,94534.0
2023-06-15 14:00:00,52.66,52.86,52.58,52.79,112048.0,47.5931,47.7739,47.5208,47.7106,112048.0
2023-06-15 14:30:00,52.78,52.94,52.76,52.9,149000.0,47.7016,47.8462,47.6835,47.81,149000.0
2023-06-15 15:00:00,52.91,53.06,52.87,53.0,159141.0,47.819,47.9546,47.7829,47.9004,159141.0
2023-06-15 15:30:00,53.0,53.07,52.81,52.88,494171.0,47.9004,47.9637,47.7287,47.7919,494171.0
2023-06-16 09:30:00,53.18,53.8,53.05,53.71,1339636.0,48.0631,48.6234,47.9456,48.5421,1339636.0
2023-06-16 10:00:00,53.73,53.79,53.54,53.66,130188.0,48.5601,48.6144,48.3884,48.4969,130188.0
2023-06-16 10:30:00,53.66,53.7,53.49,53.66,154812.0,48.4969,48.533,48.3432,48.4969,154812.0
2023-06-16 11:00:00,53.67,53.98,53.57,53.95,166918.0,48.5059,48.7861,48.4155,48.759,166918.0
2023-06-16 11:30:00,53.98,54.05,53.73,53.86,363179.0,48.7861,48.8494,48.5601,48.6776,363179.0
2023-06-16 12:00:00,53.86,53.9,53.56,53.69,98607.0,48.6776,48.7138,48.4065,48.524,98607.0
2023-06-16 12:30:00,53.69,53.94,53.63,53.91,170890.0,48.524,48.7499,48.4698,48.7228,170890.0
2023-06-16 13:00:00,53.91,53.92,53.69,53.72,266731.0,48.7228,48.7319,48.524,48.5511,266731.0
2023-06-16 13:30:00,53.71,53.76,53.49,53.62,275738.0,48.5421,48.5873,48.3432,48.4607,275738.0
2023-06-16 14:00:00,53.62,53.66,53.51,53.66,181227.0,48.4607,48.4969,48.3613,48.4969,181227.0
2023-06-16 14:30:00,53.66,53.71,53.52,53.54,265963.0,48.4969,48.5421,48.3704,48.3884,265963.0
2023-06-16 15:00:00,53.54,53.57,53.38,53.46,224019.0,48.3884,48.4155,48.2438,48.3161,224019.0
2023-06-16 15:30:00,53.46,53.49,53.12,53.33,918981.0,48.3161,48.3432,48.0088,48.1986,918981.0
2023-06-20 09:30:00,53.33,53.41,52.79,52.99,298995.0,48.1986,48.2709,47.7106,47.8914,298995.0
2023-06-20 10:00:00,53.0,53.44,52.95,53.44,287111.0,47.9004,48.2981,47.8552,48.2981,287111.0
2023-06-20 10:30:00,53.44,53.64,53.38,53.63,235201.0,48.2981,48.4788,48.2438,48.4698,235201.0
2023-06-20 11:00:00,53.64,53.73,53.47,53.55,248501.0,48.4788,48.5601,48.3252,48.3975,248501.0
2023-06-20 11:30:00,53.52,53.86,53.5,53.85,170036.0,48.3704,48.6776,48.3523,48.6686,170036.0
2023-06-20 12:00:00,53.84,53.86,53.57,53.7,178936.0,48.6596,48.6776,48.4155,48.533,178936.0
2023-06-20 12:30:00,53.69,53.86,53.57,53.85,210201.0,48.524,48.6776,48.4155,48.6686,210201.0
2023-06-20 13:00:00,53.84,53.89,53.77,53.87,185399.0,48.6596,48.7048,48.5963,48.6867,185399.0
2023-06-20 13:30:00,53.87,53.89,53.58,53.58,182274.0,48.6867,48.7048,48.4246,48.4246,182274.0
2023-06-20 14:00:00,53.57,53.62,53.53,53.55,268868.0,48.4155,48.4607,48.3794,48.3975,268868.0
2023-06-20 14:30:00,53.56,53.6,53.34,53.38,162195.0,48.4065,48.4427,48.2077,48.2438,162195.0
2023-06-20 15:00:00,53.39,53.5,53.33,53.44,307663.0,48.2529,48.3523,48.1986,48.2981,307663.0
2023-06-20 15:30:00,53.44,53.44,53.14,53.18,456032.0,48.2981,48.2981,48.0269,48.0631,456032.0
2023-06-21 09:30:00,53.0,53.06,52.19,52.8,142434.0,47.9004,47.9546,47.1683,47.7196,142434.0
2023-06-21 10:00:00,52.84,53.09,52.8,52.98,184048.0,47.7558,47.9817,47.7196,47.8823,184048.0
2023-06-21 10:30:00,52.99,53.46,52.92,53.39,258627.0,47.8914,48.3161,47.8281,48.2529,258627.0
2023-06-21 11:00:00,53.39,53.46,53.26,53.27,111020.0,48.2529,48.3161,48.1354,48.1444,111020.0
2023-06-21 11:30:00,53.27,53.42,53.17,53.4,116973.0,48.1444,48.28,48.054,48.2619,116973.0
2023-06-21 12:00:00,53.39,53.46,53.32,53.4,78572.0,48.2529,48.3161,48.1896,48.2619,78572.0
2023-06-21 12:30:00,53.41,53.45,53.23,53.25,64304.0,48.2709,48.3071,48.1083,48.1263,64304.0
2023-06-21 13:00:00,53.25,53.3,53.18,53.29,86059.0,48.1263,48.1715,48.0631,48.1625,86059.0
2023-06-21 13:30:00,53.29,53.3,53.15,53.23,62304.0,48.1625,48.1715,48.036,48.1083,62304.0
2023-06-21 14:00:00,53.24,53.35,53.23,53.3,82398.0,48.1173,48.2167,48.1083,48.1715,82398.0
2023-06-21 14:30:00,53.29,53.32,53.22,53.23,108382.0,48.1625,48.1896,48.0992,48.1083,108382.0
2023-06-21 15:00:00,53.23,53.27,53.03,53.05,128399.0,48.1083,48.1444,47.9275,47.9456,128399.0
2023-06-21 15:30:00,53.05,53.3,53.0,53.28,484990.0,47.9456,48.1715,47.9004,48.1534,484990.0
2023-06-22 09:30:00,53.54,53.61,53.09,53.16,267734.0,48.3884,48.4517,47.9817,48.045,267734.0
2023-06-22 10:00:00,53.1,53.25,53.03,53.09,182650.0,47.9908,48.1263,47.9275,47.9817,182650.0
2023-06-22 10:30:00,53.09,53.15,52.83,52.96,88694.0,47.9817,48.036,47.7467,47.8642,88694.0
2023-06-22 11:00:00,52.98,53.02,52.82,53.01,99757.0,47.8823,47.9185,47.7377,47.9094,99757.0
2023-06-22 11:30:00,53.0,53.05,52.83,52.95,163548.0,47.9004,47.9456,47.7467,47.8552,163548.0
2023-06-22 12:00:00,52.95,53.16,52.94,53.03,200370.0,47.8552,48.045,47.8462,47.9275,200370.0
2023-06-22 12:30:00,53.04,53.06,52.89,52.93,170482.0,47.9365,47.9546,47.801,47.8371,170482.0
2023-06-22 13:00:00,52.96,53.04,52.85,52.87,181646.0,47.8642,47.9365,47.7648,47.7829,181646.0
2023-06-22 13:30:00,52.86,53.01,52.86,52.98,138352.0,47.7739,47.9094,47.7739,47.8823,138352.0
2023-06-22 14:00:00,52.98,53.0,52.88,52.91,103858.0,47.8823,47.9004,47.7919,47.819,103858.0
2023-06-22 14:30:00,52.92,53.08,52.92,52.97,127532.0,47.8281,47.9727,47.8281,47.8733,127532.0
2023-06-22 15:00:00,52.98,53.03,52.93,52.97,179795.0,47.8823,47.9275,47.8371,47.8733,179795.0
2023-06-22 15:30:00,52.96,53.0,52.85,53.0,444416.0,47.8642,47.9004,47.7648,47.9004,444416.0
2023-06-23 09:30:00,53.25,53.25,52.59,52.88,455143.0,48.1263,48.1263,47.5298,47.7919,455143.0
2023-06-23 10:00:00,52.89,53.05,52.73,52.86,206104.0,47.801,47.9456,47.6564,47.7739,206104.0
2023-06-23 10:30:00,52.87,52.92,52.74,52.75,277023.0,47.7829,47.8281,47.6654,47.6744,277023.0
2023-06-23 11:00:00,52.74,52.81,52.48,52.55,170064.0,47.6654,47.7287,47.4304,47.4937,170064.0
2023-06-23 11:30:00,52.54,52.64,52.29,52.41,144614.0,47.4847,47.575,47.2587,47.3672,144614.0
2023-06-23 12:00:00,52.43,52.44,52.09,52.17,335382.0,47.3852,47.3943,47.0779,47.1503,335382.0
2023-06-23 12:30:00,52.18,52.29,52.0,52.26,328402.0,47.1593,47.2587,46.9966,47.2316,328402.0
2023-06-23 13:00:00,52.25,52.27,51.99,52.09,171699.0,47.2226,47.2406,46.9876,47.0779,171699.0
2023-06-23 13:30:00,52.09,52.29,52.08,52.23,108596.0,47.0779,47.2587,47.0689,47.2045,108596.0
2023-06-23 14:00:00,52.22,52.22,51.94,52.0,218638.0,47.1954,47.1954,46.9424,46.9966,218638.0
2023-06-23 14:30:00,52.0,52.01,51.79,51.85,150633.0,46.9966,47.0056,46.8068,46.861,150633.0
2023-06-23 15:00:00,51.84,51.96,51.77,51.9,336799.0,46.852,46.9605,46.7887,46.9062,336799.0
2023-06-23 15:30:00,51.9,52.02,51.66,51.83,1181196.0,46.9062,47.0147,46.6893,46.843,1181196.0
2023-06-26 09:30:00,51.91,52.03,51.6,51.62,169854.0,46.9153,47.0237,46.6351,46.6532,169854.0
2023-06-26 10:00:00,51.63,52.01,51.63,51.77,354060.0,46.6622,47.0056,46.6622,46.7887,354060.0
2023-06-26 10:30:00,51.77,51.79,51.65,51.72,148599.0,46.7887,46.8068,46.6803,46.7435,148599.0
2023-06-26 11:00:00,51.72,52.13,51.71,52.13,105454.0,46.7435,47.1141,46.7345,47.1141,105454.0
2023-06-26 11:30:00,52.15,52.42,52.12,52.37,135062.0,47.1322,47.3762,47.1051,47.331,135062.0
2023-06-26 12:00:00,52.38,52.6,52.34,52.59,122746.0,47.34,47.5389,47.3039,47.5298,122746.0
2023-06-26 12:30:00,52.59,52.78,52.54,52.58,134980.0,47.5298,47.7016,47.4847,47.5208,134980.0
2023-06-26 13:00:00,52.57,52.64,52.52,52.64,113176.0,47.5118,47.575,47.4666,47.575,113176.0
2023-06-26 13:30:00,52.64,52.71,52.58,52.61,126480.0,47.575,47.6383,47.5208,47.5479,126480.0
2023-06-26 14:00:00,52.61,52.65,52.42,52.52,71737.0,47.5479,47.5841,47.3762,47.4666,71737.0
2023-06-26 14:30:00,52.52,52.57,52.47,52.55,121089.0,47.4666,47.5118,47.4214,47.4937,121089.0
2023-06-26 15:00:00,52.55,52.56,52.45,52.47,154214.0,47.4937,47.5027,47.4033,47.4214,154214.0
2023-06-26 15:30:00,52.47,52.81,52.44,52.8,659047.0,47.4214,47.7287,47.3943,47.7196,659047.0
2023-06-27 09:30:00,52.84,52.91,52.45,52.51,166555.0,47.7558,47.819,47.4033,47.4575,166555.0
2023-06-27 10:00:00,52.5,52.66,52.41,52.48,108050.0,47.4485,47.5931,47.3672,47.4304,108050.0
2023-06-27 10:30:00,52.49,52.98,52.46,52.97,77087.0,47.4395,47.8823,47.4123,47.8733,77087.0
2023-06-27 11:00:00,52.97,52.99,52.66,52.67,89278.0,47.8733,47.8914,47.5931,47.6021,89278.0
2023-06-27 11:30:00,52.68,52.78,52.62,52.75,99383.0,47.6112,47.7016,47.557,47.6744,99383.0
2023-06-27 12:00:00,52.76,52.84,52.72,52.78,113495.0,47.6835,47.7558,47.6473,47.7016,113495.0
2023-06-27 12:30:00,52.78,52.88,52.71,52.73,56238.0,47.7016,47.7919,47.6383,47.6564,56238.0
2023-06-27 13:00:00,52.73,52.81,52.7,52.81,71633.0,47.6564,47.7287,47.6293,47.7287,71633.0
2023-06-27 13:30:00,52.81,52.84,52.76,52.82,57754.0,47.7287,47.7558,47.6835,47.7377,57754.0
2023-06-27 14:00:00,52.82,53.0,52.81,52.9,199609.0,47.7377,47.9004,47.7287,47.81,199609.0
2023-06-27 14:30:00,52.9,52.91,52.79,52.8,184241.0,47.81,47.819,47.7106,47.7196,184241.0
2023-06-27 15:00:00,52.79,52.84,52.77,52.77,270808.0,47.7106,47.7558,47.6925,47.6925,270808.0
2023-06-27 15:30:00,52.78,52.83,52.51,52.51,750119.0,47.7016,47.7467,47.4575,47.4575,750119.0
2023-06-28 09:30:00,52.54,52.63,51.44,51.63,198155.0,47.4847,47.566,46.4905,46.6622,198155.0
2023-06-28 10:00:00,51.63,51.83,51.6,51.74,136360.0,46.6622,46.843,46.6351,46.7616,136360.0
2023-06-28 10:30:00,51.73,51.8,51.53,51.78,257873.0,46.7526,46.8159,46.5718,46.7978,257873.0
2023-06-28 11:00:00,51.78,52.1,51.78,52.05,182291.0,46.7978,47.087,46.7978,47.0418,182291.0
2023-06-28 11:30:00,52.05,52.07,51.83,51.89,343351.0,47.0418,47.0599,46.843,46.8972,343351.0
2023-06-28 12:00:00,51.89,51.99,51.79,51.93,379444.0,46.8972,46.9876,46.8068,46.9333,379444.0
2023-06-28 12:30:00,51.93,51.93,51.69,51.72,88674.0,46.9333,46.9333,46.7164,46.7435,88674.0
2023-06-28 13:00:00,51.72,51.76,51.6,51.7,69851.0,46.7435,46.7797,46.6351,46.7255,69851.0
2023-06-28 13:30:00,51.7,51.72,51.49,51.51,95173.0,46.7255,46.7435,46.5357,46.5538,95173.0
2023-06-28 14:00:00,51.51,51.56,51.47,51.49,104120.0,46.5538,46.5989,46.5176,46.5357,104120.0
2023-06-28 14:30:00,51.5,51.62,51.48,51.53,127734.0,46.5447,46.6532,46.5266,46.5718,127734.0
2023-06-28 15:00:00,51.54,51.7,51.54,51.63,156861.0,46.5809,46.7255,46.5809,46.6622,156861.0
2023-06-28 15:30:00,51.63,51.72,51.5,51.69,474803.0,46.6622,46.7435,46.5447,46.7164,474803.0
2023-06-29 09:30:00,51.21,51.57,50.96,51.42,255052.0,46.2826,46.608,46.0567,46.4724,255052.0
2023-06-29 10:00:00,51.42,51.79,51.29,51.75,153449.0,46.4724,46.8068,46.3549,46.7707,153449.0
2023-06-29 10:30:00,51.76,51.82,51.57,51.6,100568.0,46.7797,46.8339,46.608,46.6351,100568.0
2023-06-29 11:00:00,51.6,51.69,51.49,51.65,151168.0,46.6351,46.7164,46.5357,46.6803,151168.0
2023-06-29 11:30:00,51.64,51.94,51.64,51.8,103485.0,46.6712,46.9424,46.6712,46.8159,103485.0
2023-06-29 12:00:00,51.81,52.01,51.81,51.98,111746.0,46.8249,47.0056,46.8249,46.9785,111746.0
2023-06-29 12:30:00,51.98,52.07,51.87,51.95,50472.0,46.9785,47.0599,46.8791,46.9514,50472.0
2023-06-29 13:00:00,51.96,51.96,51.77,51.88,67936.0,46.9605,46.9605,46.7887,46.8882,67936.0
2023-06-29 13:30:00,51.9,51.98,51.83,51.86,85225.0,46.9062,46.9785,46.843,46.8701,85225.0
2023-06-29 14:00:00,51.85,51.86,51.75,51.79,66474.0,46.861,46.8701,46.7707,46.8068,66474.0
2023-06-29 14:30:00,51.79,51.93,51.78,51.88,83533.0,46.8068,46.9333,46.7978,46.8882,83533.0
2023-06-29 15:00:00,51.88,51.94,51.82,51.88,83830.0,46.8882,46.9424,46.8339,46.8882,83830.0
2023-06-29 15:30:00,51.88,51.93,51.73,51.82,353057.0,46.8882,46.9333,46.7526,46.8339,353057.0
2023-06-30 09:30:00,51.18,52.21,51.07,51.84,735876.0,46.2555,47.1864,46.1561,46.852,735876.0
2023-06-30 10:00:00,51.83,52.03,51.53,51.61,272846.0,46.843,47.0237,46.5718,46.6441,272846.0
2023-06-30 10:30:00,51.61,51.87,51.6,51.85,290005.0,46.6441,46.8791,46.6351,46.861,290005.0
2023-06-30 11:00:00,51.85,51.89,51.43,51.52,210988.0,46.861,46.8972,46.4815,46.5628,210988.0
2023-06-30 11:30:00,51.51,51.6,51.37,51.49,205121.0,46.5538,46.6351,46.4272,46.5357,205121.0
2023-06-30 12:00:00,51.5,51.62,51.39,51.62,141501.0,46.5447,46.6532,46.4453,46.6532,141501.0
2023-06-30 12:30:00,51.62,51.68,51.48,51.59,159218.0,46.6532,46.7074,46.5266,46.6261,159218.0
2023-06-30 13:00:00,51.59,51.76,51.56,51.7,176268.0,46.6261,46.7797,46.5989,46.7255,176268.0
2023-06-30 13:30:00,51.69,51.74,51.58,51.6,110199.0,46.7164,46.7616,46.617,46.6351,110199.0
2023-06-30 14:00:00,51.6,51.78,51.59,51.75,143589.0,46.6351,46.7978,46.6261,46.7707,143589.0
2023-06-30 14:30:00,51.75,51.85,51.72,51.79,243621.0,46.7707,46.861,46.7435,46.8068,243621.0
2023-06-30 15:00:00,51.79,51.79,51.67,51.73,243744.0,46.8068,46.8068,46.6984,46.7526,243744.0
2023-06-30 15:30:00,51.73,51.86,51.69,51.77,797478.0,46.7526,46.8701,46.7164,46.7887,797478.0
2023-07-03 09:30:00,51.56,52.09,51.42,52.04,204744.0,46.5989,47.0779,46.4724,47.0328,204744.0
2023-07-03 10:00:00,52.05,52.3,52.03,52.23,133171.0,47.0418,47.2677,47.0237,47.2045,133171.0
2023-07-03 10:30:00,52.23,52.34,52.15,52.2,113107.0,47.2045,47.3039,47.1322,47.1774,113107.0
2023-07-03 11:00:00,52.2,52.36,52.17,52.29,122605.0,47.1774,47.322,47.1503,47.2587,122605.0
2023-07-03 11:30:00,52.28,52.41,52.23,52.39,129303.0,47.2497,47.3672,47.2045,47.3491,129303.0
2023-07-03 12:00:00,52.38,52.5,52.31,52.48,180378.0,47.34,47.4485,47.2768,47.4304,180378.0
2023-07-03 12:30:00,52.48,52.62,52.45,52.58,225446.0,47.4304,47.557,47.4033,47.5208,225446.0
2023-07-05 09:30:00,52.26,52.9,52.05,52.64,345934.0,47.2316,47.81,47.0418,47.575,345934.0
2023-07-05 10:00:00,52.64,52.8,52.41,52.46,373558.0,47.575,47.7196,47.3672,47.4123,373558.0
2023-07-05 10:30:00,52.46,52.98,52.45,52.91,155623.0,47.4123,47.8823,47.4033,47.819,155623.0
2023-07-05 11:00:00,52.91,53.21,52.91,53.12,169344.0,47.819,48.0902,47.819,48.0088,169344.0
2023-07-05 11:30:00,53.12,53.34,53.08,53.33,145036.0,48.0088,48.2077,47.9727,48.1986,145036.0
2023-07-05 12:00:00,53.34,53.4,53.17,53.17,127506.0,48.2077,48.2619,48.054,48.054,127506.0
2023-07-05 12:30:00,53.18,53.32,53.18,53.28,142695.0,48.0631,48.1896,48.0631,48.1534,142695.0
2023-07-05 13:00:00,53.27,53.38,53.26,53.31,202704.0,48.1444,48.2438,48.1354,48.1806,202704.0
2023-07-05 13:30:00,53.31,53.43,53.26,53.26,173289.0,48.1806,48.289,48.1354,48.1354,173289.0
2023-07-05 14:00:00,53.26,53.34,53.23,53.3,166034.0,48.1354,48.2077,48.1083,48.1715,166034.0
2023-07-05 14:30:00,53.3,53.49,53.27,53.48,259575.0,48.1715,48.3432,48.1444,48.3342,259575.0
2023-07-05 15:00:00,53.48,53.55,53.34,53.35,192997.0,48.3342,48.3975,48.2077,48.2167,192997.0
2023-07-05 15:30:00,53.35,53.35,52.99,53.1,477310.0,48.2167,48.2167,47.8914,47.9908,477310.0
2023-07-06 09:30:00,52.52,52.79,51.85,52.26,298533.0,47.4666,47.7106,46.861,47.2316,298533.0
2023-07-06 10:00:00,52.22,52.42,52.17,52.2,120999.0,47.1954,47.3762,47.1503,47.1774,120999.0
2023-07-06 10:30:00,52.2,52.49,52.15,52.47,142670.0,47.1774,47.4395,47.1322,47.4214,142670.0
2023-07-06 11:00:00,52.47,52.6,52.37,52.58,112103.0,47.4214,47.5389,47.331,47.5208,112103.0
2023-07-06 11:30:00,52.58,52.77,52.45,52.76,71544.0,47.5208,47.6925,47.4033,47.6835,71544.0
2023-07-06 12:00:00,52.75,52.76,52.57,52.64,197147.0,47.6744,47.6835,47.5118,47.575,197147.0
2023-07-06 12:30:00,52.64,52.69,52.54,52.55,106402.0,47.575,47.6202,47.4847,47.4937,106402.0
2023-07-06 13:00:00,52.55,52.6,52.5,52.55,117071.0,47.4937,47.5389,47.4485,47.4937,117071.0
2023-07-06 13:30:00,52.56,52.59,52.49,52.55,109213.0,47.5027,47.5298,47.4395,47.4937,109213.0
2023-07-06 14:00:00,52.55,52.6,52.5,52.52,99688.0,47.4937,47.5389,47.4485,47.4666,99688.0
2023-07-06 14:30:00,52.51,52.6,52.45,52.48,107970.0,47.4575,47.5389,47.4033,47.4304,107970.0
2023-07-06 15:00:00,52.48,52.5,52.38,52.46,134407.0,47.4304,47.4485,47.34,47.4123,134407.0
2023-07-06 15:30:00,52.46,52.51,52.34,52.35,448547.0,47.4123,47.4575,47.3039,47.3129,448547.0
2023-07-07 09:30:00,51.89,52.19,51.79,52.12,226566.0,46.8972,47.1683,46.8068,47.1051,226566.0
2023-07-07 10:00:00,52.13,52.37,52.04,52.32,128385.0,47.1141,47.331,47.0328,47.2858,128385.0
2023-07-07 10:30:00,52.33,52.51,52.28,52.46,108238.0,47.2949,47.4575,47.2497,47.4123,108238.0
2023-07-07 11:00:00,52.46,52.57,52.36,52.56,73329.0,47.4123,47.5118,47.322,47.5027,73329.0
2023-07-07 11:30:00,52.57,52.73,52.34,52.41,73881.0,47.5118,47.6564,47.3039,47.3672,73881.0
2023-07-07 12:00:00,52.4,52.58,52.38,52.56,99029.0,47.3581,47.5208,47.34,47.5027,99029.0
2023-07-07 12:30:00,52.55,52.72,52.46,52.68,214354.0,47.4937,47.6473,47.4123,47.6112,214354.0
2023-07-07 13:00:00,52.68,52.8,52.66,52.7,125528.0,47.6112,47.7196,47.5931,47.6293,125528.0
2023-07-07 13:30:00,52.7,52.71,52.46,52.52,93285.0,47.6293,47.6383,47.4123,47.4666,93285.0
2023-07-07 14:00:00,52.52,52.61,52.48,52.6,110259.0,47.4666,47.5479,47.4304,47.5389,110259.0
2023-07-07 14:30:00,52.59,52.6,52.5,52.58,82825.0,47.5298,47.5389,47.4485,47.5208,82825.0
2023-07-07 15:00:00,52.58,52.61,52.5,52.54,171772.0,47.5208,47.5479,47.4485,47.4847,171772.0
2023-07-07 15:30:00,52.53,52.6,52.19,52.24,503325.0,47.4756,47.5389,47.1683,47.2135,503325.0
2023-07-10 09:30:00,52.07,52.14,51.28,51.84,295889.0,47.0599,47.1231,46.3459,46.852,295889.0
2023-07-10 10:00:00,51.84,51.92,51.49,51.53,159763.0,46.852,46.9243,46.5357,46.5718,159763.0
2023-07-10 10:30:00,51.53,51.54,51.35,51.42,221729.0,46.5718,46.5809,46.4092,46.4724,221729.0
2023-07-10 11:00:00,51.43,51.63,51.33,51.53,148065.0,46.4815,46.6622,46.3911,46.5718,148065.0
2023-07-10 11:30:00,51.53,51.76,51.53,51.69,140926.0,46.5718,46.7797,46.5718,46.7164,140926.0
2023-07-10 12:00:00,51.7,51.79,51.61,51.75,134305.0,46.7255,46.8068,46.6441,46.7707,134305.0
2023-07-10 12:30:00,51.76,51.83,51.68,51.8,108675.0,46.7797,46.843,46.7074,46.8159,108675.0
2023-07-10 13:00:00,51.8,51.9,51.77,51.85,109541.0,46.8159,46.9062,46.7887,46.861,109541.0
2023-07-10 13:30:00,51.84,51.93,51.76,51.9,114755.0,46.852,46.9333,46.7797,46.9062,114755.0
2023-07-10 14:00:00,51.9,51.9,51.72,51.76,100986.0,46.9062,46.9062,46.7435,46.7797,100986.0
2023-07-10 14:30:00,51.76,51.77,51.56,51.59,76167.0,46.7797,46.7887,46.5989,46.6261,76167.0
2023-07-10 15:00:00,51.59,51.63,51.51,51.54,121652.0,46.6261,46.6622,46.5538,46.5809,121652.0
2023-07-10 15:30:00,51.54,51.61,51.44,51.6,364243.0,46.5809,46.6441,46.4905,46.6351,364243.0
2023-07-11 09:30:00,51.64,51.66,50.88,51.22,374115.0,46.6712,46.6893,45.9844,46.2917,374115.0
2023-07-11 10:00:00,51.22,51.4,51.11,51.4,186003.0,46.2917,46.4543,46.1922,46.4543,186003.0
2023-07-11 10:30:00,51.38,51.44,51.23,51.39,130417.0,46.4363,46.4905,46.3007,46.4453,130417.0
2023-07-11 11:00:00,51.38,51.54,51.23,51.51,110525.0,46.4363,46.5809,46.3007,46.5538,110525.0
2023-07-11 11:30:00,51.51,51.64,51.42,51.42,80319.0,46.5538,46.6712,46.4724,46.4724,80319.0
2023-07-11 12:00:00,51.43,51.6,51.39,51.46,68482.0,46.4815,46.6351,46.4453,46.5086,68482.0
2023-07-11 12:30:00,51.46,51.48,51.31,51.44,99812.0,46.5086,46.5266,46.373,46.4905,99812.0
2023-07-11 13:00:00,51.45,51.54,51.39,51.48,75854.0,46.4995,46.5809,46.4453,46.5266,75854.0
2023-07-11 13:30:00,51.48,51.54,51.39,51.47,124783.0,46.5266,46.5809,46.4453,46.5176,124783.0
2023-07-11 14:00:00,51.48,51.66,51.48,51.66,73993.0,46.5266,46.6893,46.5266,46.6893,73993.0
2023-07-11 14:30:00,51.66,51.85,51.65,51.79,142991.0,46.6893,46.861,46.6803,46.8068,142991.0
2023-07-11 15:00:00,51.79,51.83,51.73,51.75,123685.0,46.8068,46.843,46.7526,46.7707,123685.0
2023-07-11 15:30:00,51.75,52.02,51.68,51.99,461307.0,46.7707,47.0147,46.7074,46.9876,461307.0
2023-07-12 09:30:00,52.3,52.69,52.11,52.15,191918.0,47.2677,47.6202,47.096,47.1322,191918.0
2023-07-12 10:00:00,52.17,52.32,52.05,52.2,96124.0,47.1503,47.2858,47.0418,47.1774,96124.0
2023-07-12 10:30:00,52.21,52.4,52.16,52.36,94392.0,47.1864,47.3581,47.1412,47.322,94392.0
2023-07-12 11:00:00,52.36,52.54,52.28,52.47,114948.0,47.322,47.4847,47.2497,47.4214,114948.0
2023-07-12 11:30:00,52.44,52.8,52.44,52.7,116873.0,47.3943,47.7196,47.3943,47.6293,116873.0
2023-07-12 12:00:00,52.7,52.88,52.65,52.83,75691.0,47.6293,47.7919,47.5841,47.7467,75691.0
2023-07-12 12:30:00,52.82,52.99,52.78,52.9,78686.0,47.7377,47.8914,47.7016,47.81,78686.0
2023-07-12 13:00:00,52.91,52.93,52.76,52.77,69026.0,47.819,47.8371,47.6835,47.6925,69026.0
2023-07-12 13:30:00,52.77,52.82,52.73,52.79,57674.0,47.6925,47.7377,47.6564,47.7106,57674.0
2023-07-12 14:00:00,52.79,52.81,52.62,52.65,82422.0,47.7106,47.7287,47.557,47.5841,82422.0
2023-07-12 14:30:00,52.65,52.75,52.63,52.75,84876.0,47.5841,47.6744,47.566,47.6744,84876.0
2023-07-12 15:00:00,52.75,52.79,52.5,52.51,139331.0,47.6744,47.7106,47.4485,47.4575,139331.0
2023-07-12 15:30:00,52.5,52.76,52.47,52.7,346791.0,47.4485,47.6835,47.4214,47.6293,346791.0
2023-07-13 09:30:00,52.7,52.92,52.59,52.71,176848.0,47.6293,47.8281,47.5298,47.6383,176848.0
2023-07-13 10:00:00,52.72,53.08,52.72,53.06,127215.0,47.6473,47.9727,47.6473,47.9546,127215.0
2023-07-13 10:30:00,53.08,53.16,52.89,52.92,320202.0,47.9727,48.045,47.801,47.8281,320202.0
2023-07-13 11:00:00,52.93,53.09,52.85,52.99,218271.0,47.8371,47.9817,47.7648,47.8914,218271.0
2023-07-13 11:30:00,53.01,53.05,52.89,52.94,169004.0,47.9094,47.9456,47.801,47.8462,169004.0
2023-07-13 12:00:00,52.94,52.96,52.83,52.9,90097.0,47.8462,47.8642,47.7467,47.81,90097.0
2023-07-13 12:30:00,52.89,52.96,52.82,52.85,90729.0,47.801,47.8642,47.7377,47.7648,90729.0
2023-07-13 13:00:00,52.85,52.85,52.64,52.65,341607.0,47.7648,47.7648,47.575,47.5841,341607.0
2023-07-13 13:30:00,52.65,52.9,52.64,52.83,156822.0,47.5841,47.81,47.575,47.7467,156822.0
2023-07-13 14:00:00,52.83,52.92,52.81,52.84,86887.0,47.7467,47.8281,47.7287,47.7558,86887.0
2023-07-13 14:30:00,52.84,52.91,52.79,52.91,115233.0,47.7558,47.819,47.7106,47.819,115233.0
2023-07-13 15:00:00,52.91,52.97,52.84,52.92,155993.0,47.819,47.8733,47.7558,47.8281,155993.0
2023-07-13 15:30:00,52.91,53.04,52.85,53.04,588041.0,47.819,47.9365,47.7648,47.9365,588041.0
2023-07-14 09:30:00,52.86,52.91,52.56,52.69,153119.0,47.7739,47.819,47.5027,47.6202,153119.0
2023-07-14 10:00:00,52.69,52.87,52.47,52.52,123332.0,47.6202,47.7829,47.4214,47.4666,123332.0
2023-07-14 10:30:00,52.52,52.78,52.47,52.72,73620.0,47.4666,47.7016,47.4214,47.6473,73620.0
2023-07-14 11:00:00,52.73,52.94,52.66,52.9,194614.0,47.6564,47.8462,47.5931,47.81,194614.0
2023-07-14 11:30:00,52.91,53.02,52.78,52.89,166638.0,47.819,47.9185,47.7016,47.801,166638.0
2023-07-14 12:00:00,52.89,52.9,52.74,52.77,114148.0,47.801,47.81,47.6654,47.6925,114148.0
2023-07-14 12:30:00,52.77,52.91,52.72,52.9,123067.0,47.6925,47.819,47.6473,47.81,123067.0
2023-07-14 13:00:00,52.91,53.02,52.86,52.87,122021.0,47.819,47.9185,47.7739,47.7829,122021.0
2023-07-14 13:30:00,52.87,53.09,52.87,53.02,138184.0,47.7829,47.9817,47.7829,47.9185,138184.0
2023-07-14 14:00:00,53.02,53.15,53.01,53.06,183088.0,47.9185,48.036,47.9094,47.9546,183088.0
2023-07-14 14:30:00,53.07,53.14,52.95,53.04,143855.0,47.9637,48.0269,47.8552,47.9365,143855.0
2023-07-14 15:00:00,53.04,53.15,52.95,52.96,205224.0,47.9365,48.036,47.8552,47.8642,205224.0
2023-07-14 15:30:00,52.97,52.98,52.55,52.65,504655.0,47.8733,47.8823,47.4937,47.5841,504655.0
2023-07-17 09:30:00,52.63,52.64,51.83,52.27,180349.0,47.566,47.575,46.843,47.2406,180349.0
2023-07-17 10:00:00,52.26,52.36,52.14,52.15,99343.0,47.2316,47.322,47.1231,47.1322,99343.0
2023-07-17 10:30:00,52.14,52.16,51.86,51.97,140955.0,47.1231,47.1412,46.8701,46.9695,140955.0
2023-07-17 11:00:00,51.97,52.03,51.76,51.92,110347.0,46.9695,47.0237,46.7797,46.9243,110347.0
2023-07-17 11:30:00,51.9,51.98,51.85,51.9,95255.0,46.9062,46.9785,46.861,46.9062,95255.0
2023-07-17 12:00:00,51.9,51.93,51.74,51.89,106520.0,46.9062,46.9333,46.7616,46.8972,106520.0
2023-07-17 12:30:00,51.88,51.94,51.82,51.91,52642.0,46.8882,46.9424,46.8339,46.9153,52642.0
2023-07-17 13:00:00,51.9,51.91,51.76,51.83,86487.0,46.9062,46.9153,46.7797,46.843,86487.0
2023-07-17 13:30:00,51.83,51.89,51.74,51.78,67047.0,46.843,46.8972,46.7616,46.7978,67047.0
2023-07-17 14:00:00,51.78,51.82,51.63,51.7,82147.0,46.7978,46.8339,46.6622,46.7255,82147.0
2023-07-17 14:30:00,51.7,51.77,51.61,51.62,148447.0,46.7255,46.7887,46.6441,46.6532,148447.0
2023-07-17 15:00:00,51.62,51.64,51.46,51.51,217484.0,46.6532,46.6712,46.5086,46.5538,217484.0
2023-07-17 15:30:00,51.5,51.57,51.29,51.3,467245.0,46.5447,46.608,46.3549,46.364,467245.0
2023-07-18 09:30:00,51.36,51.95,51.23,51.79,161780.0,46.4182,46.9514,46.3007,46.8068,161780.0
2023-07-18 10:00:00,51.8,51.9,51.62,51.64,173343.0,46.8159,46.9062,46.6532,46.6712,173343.0
2023-07-18 10:30:00,51.66,51.75,51.46,51.62,110003.0,46.6893,46.7707,46.5086,46.6532,110003.0
2023-07-18 11:00:00,51.61,51.74,51.49,51.56,95362.0,46.6441,46.7616,46.5357,46.5989,95362.0
2023-07-18 11:30:00,51.57,51.57,51.04,51.09,118594.0,46.608,46.608,46.129,46.1742,118594.0
2023-07-18 12:00:00,51.11,51.17,50.52,50.52,161871.0,46.1922,46.2465,45.659,45.659,161871.0
2023-07-18 12:30:00,50.52,50.66,50.45,50.51,100773.0,45.659,45.7855,45.5957,45.65,100773.0
2023-07-18 13:00:00,50.52,50.62,50.46,50.54,110042.0,45.659,45.7494,45.6048,45.6771,110042.0
2023-07-18 13:30:00,50.53,50.73,50.43,50.66,86788.0,45.6681,45.8488,45.5777,45.7855,86788.0
2023-07-18 14:00:00,50.64,50.76,50.62,50.75,85560.0,45.7675,45.8759,45.7494,45.8669,85560.0
2023-07-18 14:30:00,50.75,50.82,50.59,50.66,170639.0,45.8669,45.9301,45.7223,45.7855,170639.0
2023-07-18 15:00:00,50.65,50.75,50.61,50.73,271260.0,45.7765,45.8669,45.7404,45.8488,271260.0
2023-07-18 15:30:00,50.73,51.08,50.68,51.05,693744.0,45.8488,46.1651,45.8036,46.138,693744.0
2023-07-19 09:30:00,51.25,52.07,51.05,52.07,292978.0,46.3188,47.0599,46.138,47.0599,292978.0
2023-07-19 10:00:00,52.07,52.42,52.07,52.26,146129.0,47.0599,47.3762,47.0599,47.2316,146129.0
2023-07-19 10:30:00,52.26,52.26,51.96,51.97,94946.0,47.2316,47.2316,46.9605,46.9695,94946.0
2023-07-19 11:00:00,51.98,52.07,51.59,51.71,87101.0,46.9785,47.0599,46.6261,46.7345,87101.0
2023-07-19 11:30:00,51.71,51.9,51.63,51.81,97197.0,46.7345,46.9062,46.6622,46.8249,97197.0
2023-07-19 12:00:00,51.82,51.97,51.7,51.91,138515.0,46.8339,46.9695,46.7255,46.9153,138515.0
2023-07-19 12:30:00,51.92,52.07,51.84,52.05,109283.0,46.9243,47.0599,46.852,47.0418,109283.0
2023-07-19 13:00:00,52.05,52.22,52.01,52.12,83694.0,47.0418,47.1954,47.0056,47.1051,83694.0
2023-07-19 13:30:00,52.12,52.15,51.99,52.05,67553.0,47.1051,47.1322,46.9876,47.0418,67553.0
2023-07-19 14:00:00,52.05,52.12,51.98,52.01,143027.0,47.0418,47.1051,46.9785,47.0056,143027.0
2023-07-19 14:30:00,52.01,52.19,52.01,52.14,119871.0,47.0056,47.1683,47.0056,47.1231,119871.0
2023-07-19 15:00:00,52.13,52.16,51.87,52.04,172990.0,47.1141,47.1412,46.8791,47.0328,172990.0
2023-07-19 15:30:00,52.04,52.04,51.87,51.97,402356.0,47.0328,47.0328,46.8791,46.9695,402356.0
2023-07-20 09:30:00,52.15,52.22,51.6,51.9,146740.0,47.1322,47.1954,46.6351,46.9062,146740.0
2023-07-20 10:00:00,51.9,52.27,51.89,52.18,121483.0,46.9062,47.2406,46.8972,47.1593,121483.0
2023-07-20 10:30:00,52.17,52.37,52.16,52.23,102924.0,47.1503,47.331,47.1412,47.2045,102924.0
2023-07-20 11:00:00,52.23,52.33,52.06,52.29,123433.0,47.2045,47.2949,47.0508,47.2587,123433.0
2023-07-20 11:30:00,52.27,52.44,52.17,52.42,82208.0,47.2406,47.3943,47.1503,47.3762,82208.0
2023-07-20 12:00:00,52.43,52.52,52.37,52.5,100134.0,47.3852,47.4666,47.331,47.4485,100134.0
2023-07-20 12:30:00,52.51,52.52,52.37,52.41,70805.0,47.4575,47.4666,47.331,47.3672,70805.0
2023-07-20 13:00:00,52.43,52.58,52.41,52.56,76229.0,47.3852,47.5208,47.3672,47.5027,76229.0
2023-07-20 13:30:00,52.55,52.67,52.5,52.63,78543.0,47.4937,47.6021,47.4485,47.566,78543.0
2023-07-20 14:00:00,52.63,52.86,52.62,52.8,121836.0,47.566,47.7739,47.557,47.7196,121836.0
2023-07-20 14:30:00,52.8,52.93,52.8,52.9,83126.0,47.7196,47.8371,47.7196,47.81,83126.0
2023-07-20 15:00:00,52.91,53.09,52.87,52.9,147046.0,47.819,47.9817,47.7829,47.81,147046.0
2023-07-20 15:30:00,52.9,53.17,52.79,53.13,525711.0,47.81,48.054,47.7106,48.0179,525711.0
2023-07-21 09:30:00,53.28,53.43,53.09,53.29,196813.0,48.1534,48.289,47.9817,48.1625,196813.0
2023-07-21 10:00:00,53.3,53.81,53.24,53.8,117511.0,48.1715,48.6325,48.1173,48.6234,117511.0
2023-07-21 10:30:00,53.8,53.81,53.62,53.78,97388.0,48.6234,48.6325,48.4607,48.6053,97388.0
2023-07-21 11:00:00,53.78,53.96,53.75,53.8,90220.0,48.6053,48.768,48.5782,48.6234,90220.0
2023-07-21 11:30:00,53.81,54.01,53.8,53.9,90068.0,48.6325,48.8132,48.6234,48.7138,90068.0
2023-07-21 12:00:00,53.89,54.1,53.83,54.09,109262.0,48.7048,48.8945,48.6505,48.8855,109262.0
2023-07-21 12:30:00,54.09,54.11,53.91,54.01,75253.0,48.8855,48.9036,48.7228,48.8132,75253.0
2023-07-21 13:00:00,54.01,54.01,53.89,53.94,66374.0,48.8132,48.8132,48.7048,48.7499,66374.0
2023-07-21 13:30:00,53.95,53.95,53.82,53.86,115509.0,48.759,48.759,48.6415,48.6776,115509.0
2023-07-21 14:00:00,53.86,53.96,53.83,53.94,90179.0,48.6776,48.768,48.6505,48.7499,90179.0
2023-07-21 14:30:00,53.95,53.96,53.83,53.92,106868.0,48.759,48.768,48.6505,48.7319,106868.0
2023-07-21 15:00:00,53.93,54.01,53.88,53.94,202131.0,48.7409,48.8132,48.6957,48.7499,202131.0
2023-07-21 15:30:00,53.94,54.0,53.75,53.77,429458.0,48.7499,48.8042,48.5782,48.5963,429458.0
2023-07-24 09:30:00,53.9,54.18,53.7,53.94,147204.0,48.7138,48.9669,48.533,48.7499,147204.0
2023-07-24 10:00:00,53.96,54.05,53.66,53.66,142547.0,48.768,48.8494,48.4969,48.4969,142547.0
2023-07-24 10:30:00,53.69,53.97,53.68,53.93,98179.0,48.524,48.7771,48.515,48.7409,98179.0
2023-07-24 11:00:00,53.93,54.01,53.76,54.01,51644.0,48.7409,48.8132,48.5873,48.8132,51644.0
2023-07-24 11:30:00,54.01,54.25,54.0,54.17,80362.0,48.8132,49.0301,48.8042,48.9578,80362.0
2023-07-24 12:00:00,54.18,54.19,54.02,54.05,60645.0,48.9669,48.9759,48.8222,48.8494,60645.0
2023-07-24 12:30:00,54.04,54.06,53.94,53.98,46286.0,48.8403,48.8584,48.7499,48.7861,46286.0
2023-07-24 13:00:00,53.98,54.04,53.9,54.04,49982.0,48.7861,48.8403,48.7138,48.8403,49982.0
2023-07-24 13:30:00,54.04,54.04,53.87,53.95,65185.0,48.8403,48.8403,48.6867,48.759,65185.0
2023-07-24 14:00:00,53.96,54.0,53.85,53.91,88227.0,48.768,48.8042,48.6686,48.7228,88227.0
2023-07-24 14:30:00,53.89,53.95,53.84,53.95,115436.0,48.7048,48.759,48.6596,48.759,115436.0
2023-07-24 15:00:00,53.95,53.98,53.81,53.83,93523.0,48.759,48.7861,48.6325,48.6505,93523.0
2023-07-24 15:30:00,53.82,53.91,53.66,53.89,325875.0,48.6415,48.7228,48.4969,48.7048,325875.0
2023-07-25 09:30:00,54.1,54.26,53.81,53.83,245660.0,48.8945,49.0392,48.6325,48.6505,245660.0
2023-07-25 10:00:00,53.82,54.23,53.8,54.21,144518.0,48.6415,49.012,48.6234,48.994,144518.0
2023-07-25 10:30:00,54.21,54.33,54.12,54.21,107453.0,48.994,49.1024,48.9126,48.994,107453.0
2023-07-25 11:00:00,54.21,54.24,54.07,54.16,90230.0,48.994,49.0211,48.8674,48.9488,90230.0
2023-07-25 11:30:00,54.16,54.29,54.09,54.24,70237.0,48.9488,49.0663,48.8855,49.0211,70237.0
2023-07-25 12:00:00,54.23,54.27,54.03,54.03,106798.0,49.012,49.0482,48.8313,48.8313,106798.0
2023-07-25 12:30:00,54.03,54.15,53.98,54.03,107064.0,48.8313,48.9397,48.7861,48.8313,107064.0
2023-07-25 13:00:00,54.03,54.06,53.91,53.91,93066.0,48.8313,48.8584,48.7228,48.7228,93066.0
2023-07-25 13:30:00,53.92,53.96,53.84,53.9,61187.0,48.7319,48.768,48.6596,48.7138,61187.0
2023-07-25 14:00:00,53.9,54.02,53.85,54.01,52454.0,48.7138,48.8222,48.6686,48.8132,52454.0
2023-07-25 14:30:00,54.01,54.09,53.97,54.05,69189.0,48.8132,48.8855,48.7771,48.8494,69189.0
2023-07-25 15:00:00,54.05,54.05,53.93,54.02,105237.0,48.8494,48.8494,48.7409,48.8222,105237.0
2023-07-25 15:30:00,54.02,54.15,53.97,54.13,305991.0,48.8222,48.9397,48.7771,48.9217,305991.0
2023-07-26 09:30:00,54.02,54.3,53.77,53.8,162868.0,48.8222,49.0753,48.5963,48.6234,162868.0
2023-07-26 10:00:00,53.79,54.1,53.74,54.09,67031.0,48.6144,48.8945,48.5692,48.8855,67031.0
2023-07-26 10:30:00,54.1,54.72,54.07,54.59,78331.0,48.8945,49.4549,48.8674,49.3374,78331.0
2023-07-26 11:00:00,54.58,54.74,54.36,54.41,64781.0,49.3284,49.473,49.1295,49.1747,64781.0
2023-07-26 11:30:00,54.41,54.44,54.27,54.33,58500.0,49.1747,49.2018,49.0482,49.1024,58500.0
2023-07-26 12:00:00,54.33,54.52,54.33,54.52,65035.0,49.1024,49.2741,49.1024,49.2741,65035.0
2023-07-26 12:30:00,54.53,54.53,54.32,54.35,37124.0,49.2832,49.2832,49.0934,49.1205,37124.0
2023-07-26 13:00:00,54.35,54.45,54.3,54.43,50822.0,49.1205,49.2109,49.0753,49.1928,50822.0
2023-07-26 13:30:00,54.42,54.51,54.37,54.44,64642.0,49.1838,49.2651,49.1386,49.2018,64642.0
2023-07-26 14:00:00,54.43,54.49,54.11,54.23,81536.0,49.1928,49.247,48.9036,49.012,81536.0
2023-07-26 14:30:00,54.23,54.53,54.17,54.51,87061.0,49.012,49.2832,48.9578,49.2651,87061.0
2023-07-26 15:00:00,54.51,54.52,54.19,54.23,125747.0,49.2651,49.2741,48.9759,49.012,125747.0
2023-07-26 15:30:00,54.23,54.46,54.18,54.46,336628.0,49.012,49.2199,48.9669,49.2199,336628.0
2023-07-27 09:30:00,54.04,54.3,53.87,54.11,161333.0,48.8403,49.0753,48.6867,48.9036,161333.0
2023-07-27 10:00:00,54.11,54.26,54.02,54.18,143352.0,48.9036,49.0392,48.8222,48.9669,143352.0
2023-07-27 10:30:00,54.17,54.21,53.77,53.91,166605.0,48.9578,48.994,48.5963,48.7228,166605.0
2023-07-27 11:00:00,53.91,53.91,53.48,53.5,144474.0,48.7228,48.7228,48.3342,48.3523,144474.0
2023-07-27 11:30:00,53.51,53.76,53.51,53.75,122472.0,48.3613,48.5873,48.3613,48.5782,122472.0
2023-07-27 12:00:00,53.77,53.79,53.54,53.56,74284.0,48.5963,48.6144,48.3884,48.4065,74284.0
2023-07-27 12:30:00,53.56,53.68,53.55,53.66,63852.0,48.4065,48.515,48.3975,48.4969,63852.0
2023-07-27 13:00:00,53.67,53.71,53.41,53.44,75418.0,48.5059,48.5421,48.2709,48.2981,75418.0
2023-07-27 13:30:00,53.45,53.51,53.36,53.49,64223.0,48.3071,48.3613,48.2258,48.3432,64223.0
2023-07-27 14:00:00,53.5,53.51,53.25,53.27,85625.0,48.3523,48.3613,48.1263,48.1444,85625.0
2023-07-27 14:30:00,53.27,53.32,53.19,53.28,89239.0,48.1444,48.1896,48.0721,48.1534,89239.0
2023-07-27 15:00:00,53.28,53.36,53.17,53.33,153169.0,48.1534,48.2258,48.054,48.1986,153169.0
2023-07-27 15:30:00,53.32,53.39,53.17,53.36,381947.0,48.1896,48.2529,48.054,48.2258,381947.0
2023-07-28 09:30:00,53.93,54.13,53.54,53.7,146109.0,48.7409,48.9217,48.3884,48.533,146109.0
2023-07-28 10:00:00,53.73,53.87,53.61,53.73,146129.0,48.5601,48.6867,48.4517,48.5601,146129.0
2023-07-28 10:30:00,53.73,53.75,53.53,53.69,75450.0,48.5601,48.5782,48.3794,48.524,75450.0
2023-07-28 11:00:00,53.68,53.78,53.59,53.74,62113.0,48.515,48.6053,48.4336,48.5692,62113.0
2023-07-28 11:30:00,53.75,53.78,53.37,53.4,77096.0,48.5782,48.6053,48.2348,48.2619,77096.0
2023-07-28 12:00:00,53.4,53.45,53.25,53.31,89442.0,48.2619,48.3071,48.1263,48.1806,89442.0
2023-07-28 12:30:00,53.32,53.58,53.3,53.58,110744.0,48.1896,48.4246,48.1715,48.4246,110744.0
2023-07-28 13:00:00,53.58,53.61,53.33,53.34,87914.0,48.4246,48.4517,48.1986,48.2077,87914.0
2023-07-28 13:30:00,53.34,53.41,53.28,53.35,157217.0,48.2077,48.2709,48.1534,48.2167,157217.0
2023-07-28 14:00:00,53.36,53.49,53.35,53.46,71945.0,48.2258,48.3432,48.2167,48.3161,71945.0
2023-07-28 14:30:00,53.46,53.51,53.43,53.47,79429.0,48.3161,48.3613,48.289,48.3252,79429.0
2023-07-28 15:00:00,53.48,53.6,53.46,53.48,178967.0,48.3342,48.4427,48.3161,48.3342,178967.0
2023-07-28 15:30:00,53.48,53.53,53.34,53.5,500984.0,48.3342,48.3794,48.2077,48.3523,500984.0
2023-07-31 09:30:00,54.04,54.23,53.54,53.88,241293.0,48.8403,49.012,48.3884,48.6957,241293.0
2023-07-31 10:00:00,53.89,54.01,53.74,53.97,301197.0,48.7048,48.8132,48.5692,48.7771,301197.0
2023-07-31 10:30:00,53.96,54.01,53.68,53.76,95782.0,48.768,48.8132,48.515,48.5873,95782.0
2023-07-31 11:00:00,53.79,53.79,53.53,53.59,97844.0,48.6144,48.6144,48.3794,48.4336,97844.0
2023-07-31 11:30:00,53.59,53.65,53.53,53.64,140414.0,48.4336,48.4878,48.3794,48.4788,140414.0
2023-07-31 12:00:00,53.65,53.75,53.6,53.65,74751.0,48.4878,48.5782,48.4427,48.4878,74751.0
2023-07-31 12:30:00,53.65,53.72,53.54,53.59,54891.0,48.4878,48.5511,48.3884,48.4336,54891.0
2023-07-31 13:00:00,53.59,53.7,53.51,53.59,84709.0,48.4336,48.533,48.3613,48.4336,84709.0
2023-07-31 13:30:00,53.59,53.64,53.53,53.59,96196.0,48.4336,48.4788,48.3794,48.4336,96196.0
2023-07-31 14:00:00,53.59,53.64,53.51,53.59,68666.0,48.4336,48.4788,48.3613,48.4336,68666.0
2023-07-31 14:30:00,53.59,53.61,53.45,53.48,142036.0,48.4336,48.4517,48.3071,48.3342,142036.0
2023-07-31 15:00:00,53.48,53.53,53.33,53.37,147812.0,48.3342,48.3794,48.1986,48.2348,147812.0
2023-07-31 15:30:00,53.37,53.56,53.33,53.56,533910.0,48.2348,48.4065,48.1986,48.4065,533910.0
2023-08-01 09:30:00,53.48,53.67,53.23,53.57,238186.0,48.3342,48.5059,48.1083,48.4155,238186.0
2023-08-01 10:00:00,53.55,53.67,53.16,53.16,139367.0,48.3975,48.5059,48.045,48.045,139367.0
2023-08-01 10:30:00,53.15,53.17,52.73,52.79,226603.0,48.036,48.054,47.6564,47.7106,226603.0
2023-08-01 11:00:00,52.8,52.93,52.56,52.65,157470.0,47.7196,47.8371,47.5027,47.5841,157470.0
2023-08-01 11:30:00,52.65,52.68,52.5,52.61,115092.0,47.5841,47.6112,47.4485,47.5479,115092.0
2023-08-01 12:00:00,52.62,52.75,52.56,52.68,85488.0,47.557,47.6744,47.5027,47.6112,85488.0
2023-08-01 12:30:00,52.68,52.8,52.61,52.78,98678.0,47.6112,47.7196,47.5479,47.7016,98678.0
2023-08-01 13:00:00,52.79,52.8,52.54,52.58,180586.0,47.7106,47.7196,47.4847,47.5208,180586.0
2023-08-01 13:30:00,52.58,52.7,52.55,52.61,99339.0,47.5208,47.6293,47.4937,47.5479,99339.0
2023-08-01 14:00:00,52.61,52.74,52.59,52.59,98244.0,47.5479,47.6654,47.5298,47.5298,98244.0
2023-08-01 14:30:00,52.6,52.76,52.59,52.64,101455.0,47.5389,47.6835,47.5298,47.575,101455.0
2023-08-01 15:00:00,52.64,52.64,52.48,52.55,152931.0,47.575,47.575,47.4304,47.4937,152931.0
2023-08-01 15:30:00,52.55,52.56,52.28,52.3,482507.0,47.4937,47.5027,47.2497,47.2677,482507.0
2023-08-02 09:30:00,52.25,52.66,52.07,52.6,149230.0,47.2226,47.5931,47.0599,47.5389,149230.0
2023-08-02 10:00:00,52.58,52.58,52.23,52.5,116551.0,47.5208,47.5208,47.2045,47.4485,116551.0
2023-08-02 10:30:00,52.5,52.67,52.3,52.36,114955.0,47.4485,47.6021,47.2677,47.322,114955.0
2023-08-02 11:00:00,52.34,52.53,52.2,52.53,98305.0,47.3039,47.4756,47.1774,47.4756,98305.0
2023-08-02 11:30:00,52.54,52.72,52.49,52.66,93519.0,47.4847,47.6473,47.4395,47.5931,93519.0
2023-08-02 12:00:00,52.66,52.85,52.65,52.79,67660.0,47.5931,47.7648,47.5841,47.7106,67660.0
2023-08-02 12:30:00,52.8,52.86,52.72,52.73,66003.0,47.7196,47.7739,47.6473,47.6564,66003.0
2023-08-02 13:00:00,52.73,52.75,52.57,52.63,56069.0,47.6564,47.6744,47.5118,47.566,56069.0
2023-08-02 13:30:00,52.63,52.66,52.44,52.48,93844.0,47.566,47.5931,47.3943,47.4304,93844.0
2023-08-02 14:00:00,52.47,52.52,52.33,52.42,191505.0,47.4214,47.4666,47.2949,47.3762,191505.0
2023-08-02 14:30:00,52.47,52.53,52.42,52.45,210272.0,47.4214,47.4756,47.3762,47.4033,210272.0
2023-08-02 15:00:00,52.46,52.56,52.4,52.46,348504.0,47.4123,47.5027,47.3581,47.4123,348504.0
2023-08-02 15:30:00,52.46,52.57,52.33,52.35,1071550.0,47.4123,47.5118,47.2949,47.3129,1071550.0
2023-08-03 09:30:00,52.1,52.24,51.38,51.41,189504.0,47.087,47.2135,46.4363,46.4634,189504.0
2023-08-03 10:00:00,51.45,51.49,51.21,51.36,209283.0,46.4995,46.5357,46.2826,46.4182,209283.0
2023-08-03 10:30:00,51.36,51.36,51.04,51.12,242849.0,46.4182,46.4182,46.129,46.2013,242849.0
2023-08-03 11:00:00,51.11,51.33,50.81,50.82,225689.0,46.1922,46.3911,45.9211,45.9301,225689.0
2023-08-03 11:30:00,50.83,50.88,50.63,50.72,223632.0,45.9392,45.9844,45.7584,45.8398,223632.0
2023-08-03 12:00:00,50.72,50.98,50.68,50.85,186426.0,45.8398,46.0748,45.8036,45.9573,186426.0
2023-08-03 12:30:00,50.86,51.04,50.75,50.95,180725.0,45.9663,46.129,45.8669,46.0476,180725.0
2023-08-03 13:00:00,50.96,51.02,50.79,50.81,185797.0,46.0567,46.1109,45.903,45.9211,185797.0
2023-08-03 13:30:00,50.8,50.99,50.77,50.92,164565.0,45.9121,46.0838,45.885,46.0205,164565.0
2023-08-03 14:00:00,50.93,51.1,50.91,51.08,236187.0,46.0296,46.1832,46.0115,46.1651,236187.0
2023-08-03 14:30:00,51.08,51.12,50.92,51.05,153698.0,46.1651,46.2013,46.0205,46.138,153698.0
2023-08-03 15:00:00,51.06,51.07,50.82,50.83,231436.0,46.1471,46.1561,45.9301,45.9392,231436.0
2023-08-03 15:30:00,50.83,50.97,50.7,50.71,794340.0,45.9392,46.0657,45.8217,45.8307,794340.0
2023-08-04 09:30:00,50.85,50.93,50.01,50.86,519918.0,45.9573,46.0296,45.1981,45.9663,519918.0
2023-08-04 10:00:00,50.87,51.07,50.21,50.24,239960.0,45.9753,46.1561,45.3788,45.406,239960.0
2023-08-04 10:30:00,50.23,50.47,50.1,50.11,230592.0,45.3969,45.6138,45.2794,45.2885,230592.0
2023-08-04 11:00:00,50.11,50.31,50.06,50.18,221283.0,45.2885,45.4692,45.2433,45.3517,221283.0
2023-08-04 11:30:00,50.18,50.33,49.97,50.0,285441.0,45.3517,45.4873,45.1619,45.189,285441.0
2023-08-04 12:00:00,50.0,50.07,49.8,49.93,199048.0,45.189,45.2523,45.0083,45.1258,199048.0
2023-08-04 12:30:00,49.93,49.95,49.73,49.81,203022.0,45.1258,45.1439,44.945,45.0173,203022.0
2023-08-04 13:00:00,49.81,49.89,49.67,49.71,151533.0,45.0173,45.0896,44.8908,44.9269,151533.0
2023-08-04 13:30:00,49.7,49.73,49.3,49.32,141610.0,44.9179,44.945,44.5564,44.5745,141610.0
2023-08-04 14:00:00,49.32,49.32,48.93,48.98,231623.0,44.5745,44.5745,44.222,44.2672,231623.0
2023-08-04 14:30:00,48.98,49.02,48.7,48.71,199885.0,44.2672,44.3033,44.0141,44.0232,199885.0
2023-08-04 15:00:00,48.71,49.05,48.63,49.04,412286.0,44.0232,44.3305,43.9509,44.3214,412286.0
2023-08-04 15:30:00,49.05,49.46,48.98,49.24,1157475.0,44.3305,44.701,44.2672,44.5022,1157475.0
2023-08-07 09:30:00,49.29,49.39,48.99,49.17,361804.0,44.5474,44.6377,44.2762,44.4389,361804.0
2023-08-07 10:00:00,49.18,49.68,49.06,49.62,336329.0,44.4479,44.8998,44.3395,44.8456,336329.0
2023-08-07 10:30:00,49.64,49.7,49.15,49.17,268624.0,44.8637,44.9179,44.4208,44.4389,268624.0
2023-08-07 11:00:00,49.17,49.25,48.97,49.07,206335.0,44.4389,44.5112,44.2582,44.3485,206335.0
2023-08-07 11:30:00,49.06,49.16,48.99,49.02,138648.0,44.3395,44.4299,44.2762,44.3033,138648.0
2023-08-07 12:00:00,49.01,49.1,48.98,49.07,147201.0,44.2943,44.3756,44.2672,44.3485,147201.0
2023-08-07 12:30:00,49.07,49.12,48.98,49.07,168380.0,44.3485,44.3937,44.2672,44.3485,168380.0
2023-08-07 13:00:00,49.07,49.17,49.02,49.12,222157.0,44.3485,44.4389,44.3033,44.3937,222157.0
2023-08-07 13:30:00,49.12,49.33,49.04,49.33,236807.0,44.3937,44.5835,44.3214,44.5835,236807.0
2023-08-07 14:00:00,49.34,49.36,49.17,49.22,150235.0,44.5926,44.6106,44.4389,44.4841,150235.0
2023-08-07 14:30:00,49.22,49.35,49.19,49.28,113694.0,44.4841,44.6016,44.457,44.5383,113694.0
2023-08-07 15:00:00,49.29,49.33,49.19,49.2,179911.0,44.5474,44.5835,44.457,44.466,179911.0
2023-08-07 15:30:00,49.2,49.28,49.13,49.14,664613.0,44.466,44.5383,44.4028,44.4118,664613.0
2023-08-08 09:30:00,49.16,49.2,48.85,49.03,380485.0,44.4299,44.466,44.1497,44.3124,380485.0
2023-08-08 10:00:00,49.03,49.19,48.57,48.61,359493.0,44.3124,44.457,43.8966,43.9328,359493.0
2023-08-08 10:30:00,48.61,48.68,48.32,48.35,392074.0,43.9328,43.9961,43.6707,43.6978,392074.0
2023-08-08 11:00:00,48.36,48.73,48.36,48.55,171263.0,43.7068,44.0412,43.7068,43.8786,171263.0
2023-08-08 11:30:00,48.56,48.68,48.49,48.55,157041.0,43.8876,43.9961,43.8243,43.8786,157041.0
2023-08-08 12:00:00,48.55,48.61,48.46,48.58,136976.0,43.8786,43.9328,43.7972,43.9057,136976.0
2023-08-08 12:30:00,48.58,48.72,48.54,48.61,335624.0,43.9057,44.0322,43.8695,43.9328,335624.0
2023-08-08 13:00:00,48.62,48.73,48.55,48.57,120701.0,43.9418,44.0412,43.8786,43.8966,120701.0
2023-08-08 13:30:00,48.57,48.67,48.47,48.52,222792.0,43.8966,43.987,43.8063,43.8515,222792.0
2023-08-08 14:00:00,48.52,48.77,48.46,48.76,377120.0,43.8515,44.0774,43.7972,44.0684,377120.0
2023-08-08 14:30:00,48.76,48.79,48.63,48.66,215638.0,44.0684,44.0955,43.9509,43.978,215638.0
2023-08-08 15:00:00,48.65,48.88,48.64,48.87,245585.0,43.9689,44.1768,43.9599,44.1678,245585.0
2023-08-08 15:30:00,48.87,49.28,48.86,49.26,992893.0,44.1678,44.5383,44.1587,44.5202,992893.0
2023-08-09 09:30:00,49.17,49.96,49.04,49.91,350356.0,44.4389,45.1529,44.3214,45.1077,350356.0
2023-08-09 10:00:00,49.91,49.99,49.79,49.87,161929.0,45.1077,45.18,44.9993,45.0716,161929.0
2023-08-09 10:30:00,49.88,50.2,49.82,50.07,273943.0,45.0806,45.3698,45.0264,45.2523,273943.0
2023-08-09 11:00:00,50.1,50.13,49.6,49.61,322526.0,45.2794,45.3065,44.8275,44.8366,322526.0
2023-08-09 11:30:00,49.61,49.67,49.43,49.47,101417.0,44.8366,44.8908,44.6739,44.71,101417.0
2023-08-09 12:00:00,49.46,49.62,49.39,49.54,108989.0,44.701,44.8456,44.6377,44.7733,108989.0
2023-08-09 12:30:00,49.53,49.64,49.47,49.57,61743.0,44.7643,44.8637,44.71,44.8004,61743.0
2023-08-09 13:00:00,49.56,49.7,49.5,49.64,70849.0,44.7914,44.9179,44.7372,44.8637,70849.0
2023-08-09 13:30:00,49.65,49.68,49.53,49.59,114835.0,44.8727,44.8998,44.7643,44.8185,114835.0
2023-08-09 14:00:00,49.59,49.61,49.53,49.59,124221.0,44.8185,44.8366,44.7643,44.8185,124221.0
2023-08-09 14:30:00,49.59,49.65,49.46,49.51,184669.0,44.8185,44.8727,44.701,44.7462,184669.0
2023-08-09 15:00:00,49.52,49.52,49.37,49.38,127019.0,44.7552,44.7552,44.6197,44.6287,127019.0
2023-08-09 15:30:00,49.38,49.85,49.34,49.7,600999.0,44.6287,45.0535,44.5926,44.9179,600999.0
2023-08-10 09:30:00,49.9,50.28,49.83,49.93,322945.0,45.0987,45.4421,45.0354,45.1258,322945.0
2023-08-10 10:00:00,49.94,50.05,49.83,49.89,192674.0,45.1348,45.2342,45.0354,45.0896,192674.0
2023-08-10 10:30:00,49.89,50.05,49.73,49.76,151141.0,45.0896,45.2342,44.945,44.9721,151141.0
2023-08-10 11:00:00,49.76,49.81,49.53,49.72,120304.0,44.9721,45.0173,44.7643,44.936,120304.0
2023-08-10 11:30:00,49.72,49.78,49.63,49.73,83500.0,44.936,44.9902,44.8546,44.945,83500.0
2023-08-10 12:00:00,49.74,49.88,49.68,49.79,301666.0,44.9541,45.0806,44.8998,44.9993,301666.0
2023-08-10 12:30:00,49.79,49.92,49.76,49.8,116208.0,44.9993,45.1167,44.9721,45.0083,116208.0
2023-08-10 13:00:00,49.8,49.92,49.72,49.79,100749.0,45.0083,45.1167,44.936,44.9993,100749.0
2023-08-10 13:30:00,49.79,49.93,49.72,49.82,113622.0,44.9993,45.1258,44.936,45.0264,113622.0
2023-08-10 14:00:00,49.82,50.02,49.74,49.93,76212.0,45.0264,45.2071,44.9541,45.1258,76212.0
2023-08-10 14:30:00,49.91,50.12,49.88,50.07,235348.0,45.1077,45.2975,45.0806,45.2523,235348.0
2023-08-10 15:00:00,50.07,50.14,49.95,50.0,265329.0,45.2523,45.3156,45.1439,45.189,265329.0
2023-08-10 15:30:00,49.98,49.99,49.68,49.87,355375.0,45.171,45.18,44.8998,45.0716,355375.0
2023-08-11 09:30:00,50.0,50.27,49.89,50.21,465985.0,45.189,45.4331,45.0896,45.3788,465985.0
2023-08-11 10:00:00,50.25,50.31,50.06,50.07,364688.0,45.415,45.4692,45.2433,45.2523,364688.0
2023-08-11 10:30:00,50.08,50.08,49.64,49.69,125374.0,45.2613,45.2613,44.8637,44.9089,125374.0
2023-08-11 11:00:00,49.69,49.89,49.62,49.84,135081.0,44.9089,45.0896,44.8456,45.0444,135081.0
2023-08-11 11:30:00,49.83,50.07,49.82,50.04,334950.0,45.0354,45.2523,45.0264,45.2252,334950.0
2023-08-11 12:00:00,50.05,50.09,49.9,50.0,330325.0,45.2342,45.2704,45.0987,45.189,330325.0
2023-08-11 12:30:00,49.98,49.98,49.81,49.87,101322.0,45.171,45.171,45.0173,45.0716,101322.0
2023-08-11 13:00:00,49.89,49.98,49.78,49.88,118569.0,45.0896,45.171,44.9902,45.0806,118569.0
2023-08-11 13:30:00,49.88,49.91,49.69,49.75,150537.0,45.0806,45.1077,44.9089,44.9631,150537.0
2023-08-11 14:00:00,49.75,49.79,49.53,49.69,226334.0,44.9631,44.9993,44.7643,44.9089,226334.0
2023-08-11 14:30:00,49.68,49.75,49.64,49.66,127371.0,44.8998,44.9631,44.8637,44.8818,127371.0
2023-08-11 15:00:00,49.66,49.75,49.6,49.7,104334.0,44.8818,44.9631,44.8275,44.9179,104334.0
2023-08-11 15:30:00,49.69,49.77,49.48,49.59,958296.0,44.9089,44.9812,44.7191,44.8185,958296.0
2023-08-14 09:30:00,49.59,49.65,48.65,48.75,243302.0,44.8185,44.8727,43.9689,44.0593,243302.0
2023-08-14 10:00:00,48.74,48.94,48.71,48.91,266355.0,44.0503,44.231,44.0232,44.2039,266355.0
2023-08-14 10:30:00,48.91,48.95,48.67,48.71,92322.0,44.2039,44.2401,43.987,44.0232,92322.0
2023-08-14 11:00:00,48.73,48.73,48.49,48.49,148120.0,44.0412,44.0412,43.8243,43.8243,148120.0
2023-08-14 11:30:00,48.48,48.74,48.48,48.65,98701.0,43.8153,44.0503,43.8153,43.9689,98701.0
2023-08-14 12:00:00,48.65,48.78,48.61,48.77,137124.0,43.9689,44.0864,43.9328,44.0774,137124.0
2023-08-14 12:30:00,48.77,48.98,48.75,48.98,104398.0,44.0774,44.2672,44.0593,44.2672,104398.0
2023-08-14 13:00:00,48.98,49.0,48.87,48.93,94114.0,44.2672,44.2853,44.1678,44.222,94114.0
2023-08-14 13:30:00,48.94,48.98,48.88,48.92,110624.0,44.231,44.2672,44.1768,44.213,110624.0
2023-08-14 14:00:00,48.92,48.93,48.74,48.81,85744.0,44.213,44.222,44.0503,44.1135,85744.0
2023-08-14 14:30:00,48.82,48.88,48.75,48.82,118219.0,44.1226,44.1768,44.0593,44.1226,118219.0
2023-08-14 15:00:00,48.82,48.92,48.77,48.86,143740.0,44.1226,44.213,44.0774,44.1587,143740.0
2023-08-14 15:30:00,48.86,49.04,48.85,48.99,416195.0,44.1587,44.3214,44.1497,44.2762,416195.0
2023-08-15 09:30:00,48.53,48.54,47.81,47.89,339190.0,43.8605,43.8695,43.2098,43.2821,339190.0
2023-08-15 10:00:00,47.88,47.97,47.77,47.83,186516.0,43.273,43.3544,43.1736,43.2278,186516.0
2023-08-15 10:30:00,47.83,48.0,47.8,47.94,235437.0,43.2278,43.3815,43.2007,43.3273,235437.0
2023-08-15 11:00:00,47.93,48.14,47.92,48.07,157438.0,43.3182,43.508,43.3092,43.4447,157438.0
2023-08-15 11:30:00,48.07,48.18,47.91,47.92,149214.0,43.4447,43.5442,43.3001,43.3092,149214.0
2023-08-15 12:00:00,47.91,47.96,47.83,47.93,140966.0,43.3001,43.3453,43.2278,43.3182,140966.0
2023-08-15 12:30:00,47.93,47.94,47.83,47.89,133713.0,43.3182,43.3273,43.2278,43.2821,133713.0
2023-08-15 13:00:00,47.89,47.96,47.82,47.87,155315.0,43.2821,43.3453,43.2188,43.264,155315.0
2023-08-15 13:30:00,47.87,47.88,47.78,47.79,195906.0,43.264,43.273,43.1827,43.1917,195906.0
2023-08-15 14:00:00,47.79,47.9,47.73,47.89,179315.0,43.1917,43.2911,43.1375,43.2821,179315.0
2023-08-15 14:30:00,47.89,48.08,47.88,48.08,184848.0,43.2821,43.4538,43.273,43.4538,184848.0
2023-08-15 15:00:00,48.08,48.11,47.94,47.95,162465.0,43.4538,43.4809,43.3273,43.3363,162465.0
2023-08-15 15:30:00,47.94,48.01,47.78,47.8,453959.0,43.3273,43.3905,43.1827,43.2007,453959.0
2023-08-16 09:30:00,47.96,48.28,47.88,48.05,240082.0,43.3453,43.6345,43.273,43.4267,240082.0
2023-08-16 10:00:00,48.05,48.08,47.86,47.93,141868.0,43.4267,43.4538,43.255,43.3182,141868.0
2023-08-16 10:30:00,47.94,48.27,47.85,48.23,129914.0,43.3273,43.6255,43.2459,43.5894,129914.0
2023-08-16 11:00:00,48.23,48.35,48.17,48.32,126929.0,43.5894,43.6978,43.5351,43.6707,126929.0
2023-08-16 11:30:00,48.32,48.38,48.25,48.32,129018.0,43.6707,43.7249,43.6074,43.6707,129018.0
2023-08-16 12:00:00,48.31,48.4,48.26,48.39,112076.0,43.6617,43.743,43.6165,43.734,112076.0
2023-08-16 12:30:00,48.38,48.41,48.19,48.27,88324.0,43.7249,43.752,43.5532,43.6255,88324.0
2023-08-16 13:00:00,48.27,48.27,48.06,48.17,224864.0,43.6255,43.6255,43.4357,43.5351,224864.0
2023-08-16 13:30:00,48.17,48.33,48.1,48.27,97950.0,43.5351,43.6797,43.4719,43.6255,97950.0
2023-08-16 14:00:00,48.27,48.3,48.09,48.27,92998.0,43.6255,43.6526,43.4628,43.6255,92998.0
2023-08-16 14:30:00,48.27,48.32,48.17,48.22,107085.0,43.6255,43.6707,43.5351,43.5803,107085.0
2023-08-16 15:00:00,48.22,48.25,47.99,48.02,184467.0,43.5803,43.6074,43.3724,43.3996,184467.0
2023-08-16 15:30:00,48.02,48.14,47.93,48.08,451493.0,43.3996,43.508,43.3182,43.4538,451493.0
2023-08-17 09:30:00,47.94,48.43,47.84,48.42,173505.0,43.3273,43.7701,43.2369,43.7611,173505.0
2023-08-17 10:00:00,48.43,48.67,48.3,48.53,161392.0,43.7701,43.987,43.6526,43.8605,161392.0
2023-08-17 10:30:00,48.54,48.84,48.52,48.66,318581.0,43.8695,44.1407,43.8515,43.978,318581.0
2023-08-17 11:00:00,48.68,48.71,48.4,48.44,97574.0,43.9961,44.0232,43.743,43.7791,97574.0
2023-08-17 11:30:00,48.43,48.46,48.33,48.44,81175.0,43.7701,43.7972,43.6797,43.7791,81175.0
2023-08-17 12:00:00,48.44,48.67,48.4,48.59,97232.0,43.7791,43.987,43.743,43.9147,97232.0
2023-08-17 12:30:00,48.59,48.6,48.44,48.45,91463.0,43.9147,43.9238,43.7791,43.7882,91463.0
2023-08-17 13:00:00,48.45,48.47,48.29,48.33,123328.0,43.7882,43.8063,43.6436,43.6797,123328.0
2023-08-17 13:30:00,48.33,48.37,48.17,48.2,61072.0,43.6797,43.7159,43.5351,43.5622,61072.0
2023-08-17 14:00:00,48.2,48.24,48.14,48.21,68129.0,43.5622,43.5984,43.508,43.5713,68129.0
2023-08-17 14:30:00,48.21,48.3,48.14,48.16,117500.0,43.5713,43.6526,43.508,43.5261,117500.0
2023-08-17 15:00:00,48.16,48.26,48.09,48.23,159503.0,43.5261,43.6165,43.4628,43.5894,159503.0
2023-08-17 15:30:00,48.23,48.28,48.05,48.08,354624.0,43.5894,43.6345,43.4267,43.4538,354624.0
2023-08-18 09:30:00,48.0,48.43,47.97,48.4,259777.0,43.3815,43.7701,43.3544,43.743,259777.0
2023-08-18 10:00:00,48.39,48.48,48.17,48.25,188597.0,43.734,43.8153,43.5351,43.6074,188597.0
2023-08-18 10:30:00,48.25,48.55,48.1,48.47,125808.0,43.6074,43.8786,43.4719,43.8063,125808.0
2023-08-18 11:00:00,48.51,48.61,48.43,48.46,123344.0,43.8424,43.9328,43.7701,43.7972,123344.0
2023-08-18 11:30:00,48.46,48.46,48.3,48.37,90125.0,43.7972,43.7972,43.6526,43.7159,90125.0
2023-08-18 12:00:00,48.38,48.48,48.34,48.39,120652.0,43.7249,43.8153,43.6888,43.734,120652.0
2023-08-18 12:30:00,48.38,48.44,48.24,48.31,103700.0,43.7249,43.7791,43.5984,43.6617,103700.0
2023-08-18 13:00:00,48.3,48.33,48.18,48.24,176575.0,43.6526,43.6797,43.5442,43.5984,176575.0
2023-08-18 13:30:00,48.26,48.47,48.25,48.44,114680.0,43.6165,43.8063,43.6074,43.7791,114680.0
2023-08-18 14:00:00,48.45,48.47,48.35,48.39,98124.0,43.7882,43.8063,43.6978,43.734,98124.0
2023-08-18 14:30:00,48.4,48.42,48.26,48.32,112554.0,43.743,43.7611,43.6165,43.6707,112554.0
2023-08-18 15:00:00,48.31,48.38,48.22,48.32,143886.0,43.6617,43.7249,43.5803,43.6707,143886.0
2023-08-18 15:30:00,48.31,48.59,48.3,48.45,871540.0,43.6617,43.9147,43.6526,43.7882,871540.0
2023-08-21 09:30:00,48.17,48.26,47.8,47.85,209276.0,43.5351,43.6165,43.2007,43.2459,209276.0
2023-08-21 10:00:00,47.83,47.87,47.62,47.68,233580.0,43.2278,43.264,43.038,43.0923,233580.0
2023-08-21 10:30:00,47.67,47.79,47.59,47.77,141531.0,43.0832,43.1917,43.0109,43.1736,141531.0
2023-08-21 11:00:00,47.77,47.88,47.67,47.7,115398.0,43.1736,43.273,43.0832,43.1104,115398.0
2023-08-21 11:30:00,47.7,47.73,47.57,47.65,92425.0,43.1104,43.1375,42.9929,43.0652,92425.0
2023-08-21 12:00:00,47.64,47.73,47.6,47.7,100332.0,43.0561,43.1375,43.02,43.1104,100332.0
2023-08-21 12:30:00,47.7,47.75,47.52,47.54,157228.0,43.1104,43.1555,42.9477,42.9657,157228.0
2023-08-21 13:00:00,47.54,47.69,47.5,47.64,164649.0,42.9657,43.1013,42.9296,43.0561,164649.0
2023-08-21 13:30:00,47.64,47.67,47.55,47.66,143495.0,43.0561,43.0832,42.9748,43.0742,143495.0
2023-08-21 14:00:00,47.67,47.82,47.65,47.81,176026.0,43.0832,43.2188,43.0652,43.2098,176026.0
2023-08-21 14:30:00,47.82,48.06,47.81,48.05,200725.0,43.2188,43.4357,43.2098,43.4267,200725.0
2023-08-21 15:00:00,48.06,48.16,48.03,48.12,177555.0,43.4357,43.5261,43.4086,43.4899,177555.0
2023-08-21 15:30:00,48.12,48.23,48.1,48.13,393926.0,43.4899,43.5894,43.4719,43.499,393926.0
2023-08-22 09:30:00,48.04,48.12,47.75,47.89,109882.0,43.4176,43.4899,43.1555,43.2821,109882.0
2023-08-22 10:00:00,47.88,47.94,47.81,47.91,84327.0,43.273,43.3273,43.2098,43.3001,84327.0
2023-08-22 10:30:00,47.91,47.91,47.72,47.77,87232.0,43.3001,43.3001,43.1284,43.1736,87232.0
2023-08-22 11:00:00,47.76,47.82,47.63,47.69,87446.0,43.1646,43.2188,43.0471,43.1013,87446.0
2023-08-22 11:30:00,47.68,47.8,47.64,47.77,99268.0,43.0923,43.2007,43.0561,43.1736,99268.0
2023-08-22 12:00:00,47.77,47.99,47.77,47.91,111533.0,43.1736,43.3724,43.1736,43.3001,111533.0
2023-08-22 12:30:00,47.91,48.0,47.84,47.88,125610.0,43.3001,43.3815,43.2369,43.273,125610.0
2023-08-22 13:00:00,47.87,47.94,47.79,47.86,105135.0,43.264,43.3273,43.1917,43.255,105135.0
2023-08-22 13:30:00,47.86,47.89,47.8,47.86,56641.0,43.255,43.2821,43.2007,43.255,56641.0
2023-08-22 14:00:00,47.85,47.92,47.79,47.86,124799.0,43.2459,43.3092,43.1917,43.255,124799.0
2023-08-22 14:30:00,47.86,47.94,47.85,47.88,111817.0,43.255,43.3273,43.2459,43.273,111817.0
2023-08-22 15:00:00,47.88,47.98,47.82,47.84,112750.0,43.273,43.3634,43.2188,43.2369,112750.0
2023-08-22 15:30:00,47.84,47.87,47.73,47.8,338702.0,43.2369,43.264,43.1375,43.2007,338702.0
2023-08-23 09:30:00,47.9,48.09,47.82,47.84,150446.0,43.2911,43.4628,43.2188,43.2369,150446.0
2023-08-23 10:00:00,47.85,47.9,47.46,47.51,125916.0,43.2459,43.2911,42.8934,42.9386,125916.0
2023-08-23 10:30:00,47.51,47.56,47.41,47.49,152440.0,42.9386,42.9838,42.8483,42.9206,152440.0
2023-08-23 11:00:00,47.5,47.65,47.47,47.56,106644.0,42.9296,43.0652,42.9025,42.9838,106644.0
2023-08-23 11:30:00,47.51,47.62,47.48,47.53,88223.0,42.9386,43.038,42.9115,42.9567,88223.0
2023-08-23 12:00:00,47.54,47.65,47.53,47.64,92993.0,42.9657,43.0652,42.9567,43.0561,92993.0
2023-08-23 12:30:00,47.63,47.63,47.55,47.6,76926.0,43.0471,43.0471,42.9748,43.02,76926.0
2023-08-23 13:00:00,47.6,47.62,47.5,47.62,120604.0,43.02,43.038,42.9296,43.038,120604.0
2023-08-23 13:30:00,47.63,47.72,47.61,47.66,91314.0,43.0471,43.1284,43.029,43.0742,91314.0
2023-08-23 14:00:00,47.65,47.71,47.6,47.66,82249.0,43.0652,43.1194,43.02,43.0742,82249.0
2023-08-23 14:30:00,47.66,47.67,47.55,47.62,97433.0,43.0742,43.0832,42.9748,43.038,97433.0
2023-08-23 15:00:00,47.62,47.8,47.6,47.76,168951.0,43.038,43.2007,43.02,43.1646,168951.0
2023-08-23 15:30:00,47.75,47.81,47.66,47.8,346246.0,43.1555,43.2098,43.0742,43.2007,346246.0
2023-08-24 09:30:00,47.64,48.37,47.6,48.31,250340.0,43.0561,43.7159,43.02,43.6617,250340.0
2023-08-24 10:00:00,48.31,48.4,48.17,48.27,162672.0,43.6617,43.743,43.5351,43.6255,162672.0
2023-08-24 10:30:00,48.27,48.33,48.17,48.27,120451.0,43.6255,43.6797,43.5351,43.6255,120451.0
2023-08-24 11:00:00,48.27,48.5,48.17,48.5,237822.0,43.6255,43.8334,43.5351,43.8334,237822.0
2023-08-24 11:30:00,48.51,48.63,48.47,48.54,184877.0,43.8424,43.9509,43.8063,43.8695,184877.0
2023-08-24 12:00:00,48.53,48.55,48.17,48.23,147493.0,43.8605,43.8786,43.5351,43.5894,147493.0
2023-08-24 12:30:00,48.23,48.25,48.09,48.17,228031.0,43.5894,43.6074,43.4628,43.5351,228031.0
2023-08-24 13:00:00,48.17,48.31,48.12,48.2,337002.0,43.5351,43.6617,43.4899,43.5622,337002.0
2023-08-24 13:30:00,48.2,48.2,48.01,48.05,138792.0,43.5622,43.5622,43.3905,43.4267,138792.0
2023-08-24 14:00:00,48.06,48.1,47.92,47.98,129418.0,43.4357,43.4719,43.3092,43.3634,129418.0
2023-08-24 14:30:00,48.0,48.04,47.9,48.01,110732.0,43.3815,43.4176,43.2911,43.3905,110732.0
2023-08-24 15:00:00,47.98,48.18,47.98,48.14,183382.0,43.3634,43.5442,43.3634,43.508,183382.0
2023-08-24 15:30:00,48.14,48.19,48.0,48.06,414331.0,43.508,43.5532,43.3815,43.4357,414331.0
2023-08-25 09:30:00,48.17,48.38,48.01,48.07,151434.0,43.5351,43.7249,43.3905,43.4447,151434.0
2023-08-25 10:00:00,48.07,48.31,48.02,48.28,157454.0,43.4447,43.6617,43.3996,43.6345,157454.0
2023-08-25 10:30:00,48.27,48.62,48.15,48.61,222694.0,43.6255,43.9418,43.5171,43.9328,222694.0
2023-08-25 11:00:00,48.61,48.82,48.5,48.81,211148.0,43.9328,44.1226,43.8334,44.1135,211148.0
2023-08-25 11:30:00,48.82,48.85,48.63,48.63,132466.0,44.1226,44.1497,43.9509,43.9509,132466.0
2023-08-25 12:00:00,48.63,48.79,48.61,48.76,69009.0,43.9509,44.0955,43.9328,44.0684,69009.0
2023-08-25 12:30:00,48.75,48.82,48.67,48.7,67130.0,44.0593,44.1226,43.987,44.0141,67130.0
2023-08-25 13:00:00,48.69,48.71,48.57,48.64,90979.0,44.0051,44.0232,43.8966,43.9599,90979.0
2023-08-25 13:30:00,48.65,48.65,48.51,48.58,86877.0,43.9689,43.9689,43.8424,43.9057,86877.0
2023-08-25 14:00:00,48.57,48.6,48.49,48.56,100930.0,43.8966,43.9238,43.8243,43.8876,100930.0
2023-08-25 14:30:00,48.57,48.67,48.55,48.62,108655.0,43.8966,43.987,43.8786,43.9418,108655.0
2023-08-25 15:00:00,48.63,48.66,48.48,48.53,187543.0,43.9509,43.978,43.8153,43.8605,187543.0
2023-08-25 15:30:00,48.54,48.63,48.46,48.52,583345.0,43.8695,43.9509,43.7972,43.8515,583345.0
2023-08-28 09:30:00,48.71,48.99,48.53,48.83,171632.0,44.0232,44.2762,43.8605,44.1316,171632.0
2023-08-28 10:00:00,48.84,48.89,48.69,48.72,112764.0,44.1407,44.1858,44.0051,44.0322,112764.0
2023-08-28 10:30:00,48.73,48.75,48.56,48.58,95911.0,44.0412,44.0593,43.8876,43.9057,95911.0
2023-08-28 11:00:00,48.56,48.57,48.37,48.48,111347.0,43.8876,43.8966,43.7159,43.8153,111347.0
2023-08-28 11:30:00,48.47,48.5,48.38,48.41,85113.0,43.8063,43.8334,43.7249,43.752,85113.0
2023-08-28 12:00:00,48.41,48.51,48.39,48.45,139378.0,43.752,43.8424,43.734,43.7882,139378.0
2023-08-28 12:30:00,48.46,48.58,48.41,48.55,188442.0,43.7972,43.9057,43.752,43.8786,188442.0
2023-08-28 13:00:00,48.55,48.7,48.54,48.66,108594.0,43.8786,44.0141,43.8695,43.978,108594.0
2023-08-28 13:30:00,48.66,48.73,48.53,48.58,207318.0,43.978,44.0412,43.8605,43.9057,207318.0
2023-08-28 14:00:00,48.57,48.6,48.48,48.59,125879.0,43.8966,43.9238,43.8153,43.9147,125879.0
2023-08-28 14:30:00,48.6,48.69,48.58,48.67,209143.0,43.9238,44.0051,43.9057,43.987,209143.0
2023-08-28 15:00:00,48.67,48.69,48.6,48.65,234237.0,43.987,44.0051,43.9238,43.9689,234237.0
2023-08-28 15:30:00,48.64,49.01,48.58,48.93,1167930.0,43.9599,44.2943,43.9057,44.222,1167930.0
2023-08-29 09:30:00,49.13,49.2,48.83,49.18,183081.0,44.4028,44.466,44.1316,44.4479,183081.0
2023-08-29 10:00:00,49.18,49.54,49.18,49.52,204479.0,44.4479,44.7733,44.4479,44.7552,204479.0
2023-08-29 10:30:00,49.52,49.54,49.16,49.19,167107.0,44.7552,44.7733,44.4299,44.457,167107.0
2023-08-29 11:00:00,49.18,49.18,49.01,49.17,101451.0,44.4479,44.4479,44.2943,44.4389,101451.0
2023-08-29 11:30:00,49.18,49.27,49.17,49.23,65961.0,44.4479,44.5293,44.4389,44.4931,65961.0
2023-08-29 12:00:00,49.22,49.45,49.21,49.36,126945.0,44.4841,44.692,44.4751,44.6106,126945.0
2023-08-29 12:30:00,49.36,49.42,49.24,49.29,101402.0,44.6106,44.6649,44.5022,44.5474,101402.0
2023-08-29 13:00:00,49.3,49.38,49.23,49.33,123449.0,44.5564,44.6287,44.4931,44.5835,123449.0
2023-08-29 13:30:00,49.33,49.47,49.31,49.39,89462.0,44.5835,44.71,44.5654,44.6377,89462.0
2023-08-29 14:00:00,49.39,49.41,49.28,49.3,108123.0,44.6377,44.6558,44.5383,44.5564,108123.0
2023-08-29 14:30:00,49.3,49.4,49.28,49.34,104768.0,44.5564,44.6468,44.5383,44.5926,104768.0
2023-08-29 15:00:00,49.34,49.49,49.3,49.48,180591.0,44.5926,44.7281,44.5564,44.7191,180591.0
2023-08-29 15:30:00,49.49,49.6,49.44,49.57,555999.0,44.7281,44.8275,44.6829,44.8004,555999.0
2023-08-30 09:30:00,49.5,49.69,49.38,49.63,171671.0,44.7372,44.9089,44.6287,44.8546,171671.0
2023-08-30 10:00:00,49.62,49.65,49.41,49.41,170968.0,44.8456,44.8727,44.6558,44.6558,170968.0
2023-08-30 10:30:00,49.4,49.4,49.13,49.2,116766.0,44.6468,44.6468,44.4028,44.466,116766.0
2023-08-30 11:00:00,49.2,49.21,49.05,49.21,108680.0,44.466,44.4751,44.3305,44.4751,108680.0
2023-08-30 11:30:00,49.21,49.29,49.19,49.28,60749.0,44.4751,44.5474,44.457,44.5383,60749.0
2023-08-30 12:00:00,49.28,49.41,49.24,49.39,112537.0,44.5383,44.6558,44.5022,44.6377,112537.0
2023-08-30 12:30:00,49.38,49.41,49.27,49.34,82732.0,44.6287,44.6558,44.5293,44.5926,82732.0
2023-08-30 13:00:00,49.34,49.44,49.29,49.33,81539.0,44.5926,44.6829,44.5474,44.5835,81539.0
2023-08-30 13:30:00,49.32,49.36,49.18,49.21,116529.0,44.5745,44.6106,44.4479,44.4751,116529.0
2023-08-30 14:00:00,49.22,49.28,49.2,49.23,81477.0,44.4841,44.5383,44.466,44.4931,81477.0
2023-08-30 14:30:00,49.21,49.28,49.17,49.23,120742.0,44.4751,44.5383,44.4389,44.4931,120742.0
2023-08-30 15:00:00,49.23,49.37,49.22,49.32,131068.0,44.4931,44.6197,44.4841,44.5745,131068.0
2023-08-30 15:30:00,49.32,49.52,49.28,49.5,600582.0,44.5745,44.7552,44.5383,44.7372,600582.0
2023-08-31 09:30:00,49.18,49.57,49.11,49.27,575583.0,45.0592,45.4165,44.995,45.1416,575583.0
2023-08-31 10:00:00,49.27,49.27,48.9,48.91,321526.0,45.1416,45.1416,44.8026,44.8118,321526.0
2023-08-31 10:30:00,48.92,48.97,48.81,48.88,149743.0,44.821,44.8668,44.7202,44.7843,149743.0
2023-08-31 11:00:00,48.91,49.13,48.88,49.12,172471.0,44.8118,45.0134,44.7843,45.0042,172471.0
2023-08-31 11:30:00,49.12,49.13,48.97,49.05,194400.0,45.0042,45.0134,44.8668,44.9401,194400.0
2023-08-31 12:00:00,49.05,49.08,48.96,49.01,144303.0,44.9401,44.9676,44.8576,44.9034,144303.0
2023-08-31 12:30:00,49.0,49.0,48.85,48.88,125554.0,44.8943,44.8943,44.7568,44.7843,125554.0
2023-08-31 13:00:00,48.88,48.97,48.86,48.88,110882.0,44.7843,44.8668,44.766,44.7843,110882.0
2023-08-31 13:30:00,48.89,48.9,48.77,48.88,164449.0,44.7935,44.8026,44.6835,44.7843,164449.0
2023-08-31 14:00:00,48.87,48.93,48.8,48.87,175895.0,44.7751,44.8301,44.711,44.7751,175895.0
2023-08-31 14:30:00,48.86,48.88,48.56,48.61,188061.0,44.766,44.7843,44.4911,44.5369,188061.0
2023-08-31 15:00:00,48.61,48.7,48.6,48.68,177678.0,44.5369,44.6194,44.5278,44.6011,177678.0
2023-08-31 15:30:00,48.68,48.73,48.53,48.53,763325.0,44.6011,44.6469,44.4636,44.4636,763325.0
2023-09-01 09:30:00,48.81,49.14,48.62,48.94,190023.0,44.7202,45.0225,44.5461,44.8393,190023.0
2023-09-01 10:00:00,48.93,48.93,48.27,48.32,257144.0,44.8301,44.8301,44.2254,44.2712,257144.0
2023-09-01 10:30:00,48.32,48.42,48.24,48.25,163889.0,44.2712,44.3629,44.1979,44.2071,163889.0
2023-09-01 11:00:00,48.26,48.41,48.02,48.07,171560.0,44.2163,44.3537,43.9964,44.0422,171560.0
2023-09-01 11:30:00,48.08,48.1,47.79,47.87,318453.0,44.0513,44.0697,43.7856,43.8589,318453.0
2023-09-01 12:00:00,47.88,47.9,47.7,47.74,173712.0,43.8681,43.8864,43.7032,43.7398,173712.0
2023-09-01 12:30:00,47.73,47.74,47.56,47.61,130280.0,43.7307,43.7398,43.5749,43.6207,130280.0
2023-09-01 13:00:00,47.62,47.65,47.5,47.59,110574.0,43.6299,43.6574,43.5199,43.6024,110574.0
2023-09-01 13:30:00,47.59,47.8,47.59,47.76,100511.0,43.6024,43.7948,43.6024,43.7582,100511.0
2023-09-01 14:00:00,47.76,47.84,47.74,47.83,105838.0,43.7582,43.8315,43.7398,43.8223,105838.0
2023-09-01 14:30:00,47.84,47.91,47.75,47.79,126206.0,43.8315,43.8956,43.749,43.7856,126206.0
2023-09-01 15:00:00,47.8,47.85,47.72,47.84,148717.0,43.7948,43.8406,43.7215,43.8315,148717.0
2023-09-01 15:30:00,47.84,47.96,47.84,47.88,528499.0,43.8315,43.9414,43.8315,43.8681,528499.0
2023-09-05 09:30:00,47.84,47.93,47.34,47.41,272578.0,43.8315,43.9139,43.3733,43.4375,272578.0
2023-09-05 10:00:00,47.41,47.52,47.08,47.09,322470.0,43.4375,43.5383,43.1351,43.1443,322470.0
2023-09-05 10:30:00,47.09,47.11,46.78,46.87,293708.0,43.1443,43.1626,42.8603,42.9427,293708.0
2023-09-05 11:00:00,46.87,46.91,46.45,46.53,245941.0,42.9427,42.9794,42.5579,42.6312,245941.0
2023-09-05 11:30:00,46.53,46.78,46.49,46.78,164110.0,42.6312,42.8603,42.5946,42.8603,164110.0
2023-09-05 12:00:00,46.79,46.88,46.7,46.71,114903.0,42.8694,42.9519,42.787,42.7961,114903.0
2023-09-05 12:30:00,46.71,46.73,46.55,46.56,194463.0,42.7961,42.8145,42.6495,42.6587,194463.0
2023-09-05 13:00:00,46.56,46.65,46.48,46.49,279454.0,42.6587,42.7412,42.5854,42.5946,279454.0
2023-09-05 13:30:00,46.49,46.53,46.41,46.48,179633.0,42.5946,42.6312,42.5213,42.5854,179633.0
2023-09-05 14:00:00,46.47,46.73,46.47,46.67,213908.0,42.5762,42.8145,42.5762,42.7595,213908.0
2023-09-05 14:30:00,46.68,46.82,46.67,46.8,182700.0,42.7687,42.8969,42.7595,42.8786,182700.0
2023-09-05 15:00:00,46.81,46.86,46.7,46.75,531246.0,42.8878,42.9336,42.787,42.8328,531246.0
2023-09-05 15:30:00,46.75,46.89,46.69,46.78,876016.0,42.8328,42.9611,42.7778,42.8603,876016.0
2023-09-06 09:30:00,46.63,46.76,45.88,46.37,1666562.0,42.7228,42.8419,42.0357,42.4846,1666562.0
2023-09-06 10:00:00,46.36,46.49,46.06,46.09,774172.0,42.4755,42.5946,42.2006,42.2281,774172.0
2023-09-06 10:30:00,46.1,46.11,45.91,45.96,647381.0,42.2372,42.2464,42.0632,42.109,647381.0
2023-09-06 11:00:00,45.95,46.02,45.89,45.91,406291.0,42.0998,42.164,42.0448,42.0632,406291.0
2023-09-06 11:30:00,45.91,46.12,45.88,46.12,319063.0,42.0632,42.2556,42.0357,42.2556,319063.0
2023-09-06 12:00:00,46.12,46.15,45.99,46.07,230379.0,42.2556,42.2831,42.1365,42.2098,230379.0
2023-09-06 12:30:00,46.06,46.16,45.98,46.01,371696.0,42.2006,42.2922,42.1273,42.1548,371696.0
2023-09-06 13:00:00,46.0,46.18,45.94,46.07,365988.0,42.1456,42.3105,42.0907,42.2098,365988.0
2023-09-06 13:30:00,46.07,46.11,45.98,46.07,272665.0,42.2098,42.2464,42.1273,42.2098,272665.0
2023-09-06 14:00:00,46.06,46.27,46.06,46.19,323300.0,42.2006,42.393,42.2006,42.3197,323300.0
2023-09-06 14:30:00,46.19,46.22,46.11,46.15,199684.0,42.3197,42.3472,42.2464,42.2831,199684.0
2023-09-06 15:00:00,46.16,46.16,45.93,46.07,510280.0,42.2922,42.2922,42.0815,42.2098,510280.0
2023-09-06 15:30:00,46.07,46.07,45.84,45.95,1360399.0,42.2098,42.2098,41.999,42.0998,1360399.0
2023-09-07 09:30:00,46.28,46.44,46.09,46.36,368106.0,42.4022,42.5488,42.2281,42.4755,368106.0
2023-09-07 10:00:00,46.36,46.5,45.8,45.81,436242.0,42.4755,42.6037,41.9624,41.9715,436242.0
2023-09-07 10:30:00,45.8,46.14,45.79,46.14,384714.0,41.9624,42.2739,41.9532,42.2739,384714.0
2023-09-07 11:00:00,46.18,46.57,46.16,46.52,372372.0,42.3105,42.6679,42.2922,42.6221,372372.0
2023-09-07 11:30:00,46.51,46.61,46.47,46.58,228420.0,42.6129,42.7045,42.5762,42.677,228420.0
2023-09-07 12:00:00,46.57,46.63,46.42,46.53,184578.0,42.6679,42.7228,42.5304,42.6312,184578.0
2023-09-07 12:30:00,46.54,46.64,46.45,46.54,282446.0,42.6404,42.732,42.5579,42.6404,282446.0
2023-09-07 13:00:00,46.54,46.59,46.3,46.47,232262.0,42.6404,42.6862,42.4205,42.5762,232262.0
2023-09-07 13:30:00,46.47,46.47,46.25,46.3,246555.0,42.5762,42.5762,42.3747,42.4205,246555.0
2023-09-07 14:00:00,46.3,46.32,46.07,46.1,158538.0,42.4205,42.4388,42.2098,42.2372,158538.0
2023-09-07 14:30:00,46.1,46.11,45.99,46.09,287669.0,42.2372,42.2464,42.1365,42.2281,287669.0
2023-09-07 15:00:00,46.1,46.13,45.96,45.97,307567.0,42.2372,42.2647,42.109,42.1181,307567.0
2023-09-07 15:30:00,45.97,46.09,45.92,46.04,1088055.0,42.1181,42.2281,42.0723,42.1823,1088055.0
2023-09-08 09:30:00,46.08,46.35,45.76,46.31,515522.0,42.2189,42.4663,41.9257,42.4297,515522.0
2023-09-08 10:00:00,46.31,46.58,46.3,46.54,284480.0,42.4297,42.677,42.4205,42.6404,284480.0
2023-09-08 10:30:00,46.53,46.76,46.5,46.76,204235.0,42.6312,42.8419,42.6037,42.8419,204235.0
2023-09-08 11:00:00,46.76,46.78,46.5,46.56,211052.0,42.8419,42.8603,42.6037,42.6587,211052.0
2023-09-08 11:30:00,46.56,46.59,46.43,46.5,138974.0,42.6587,42.6862,42.5396,42.6037,138974.0
2023-09-08 12:00:00,46.5,46.7,46.48,46.65,152343.0,42.6037,42.787,42.5854,42.7412,152343.0
2023-09-08 12:30:00,46.64,46.73,46.6,46.66,157025.0,42.732,42.8145,42.6954,42.7503,157025.0
2023-09-08 13:00:00,46.68,46.75,46.62,46.63,145279.0,42.7687,42.8328,42.7137,42.7228,145279.0
2023-09-08 13:30:00,46.62,46.69,46.6,46.66,184800.0,42.7137,42.7778,42.6954,42.7503,184800.0
2023-09-08 14:00:00,46.66,46.74,46.64,46.73,142885.0,42.7503,42.8236,42.732,42.8145,142885.0
2023-09-08 14:30:00,46.72,46.82,46.69,46.79,175669.0,42.8053,42.8969,42.7778,42.8694,175669.0
2023-09-08 15:00:00,46.8,46.87,46.76,46.84,256757.0,42.8786,42.9427,42.8419,42.9152,256757.0
2023-09-08 15:30:00,46.84,47.15,46.83,47.12,1465641.0,42.9152,43.1993,42.9061,43.1718,1465641.0
2023-09-11 09:30:00,46.82,47.25,46.77,47.21,246849.0,42.8969,43.2909,42.8511,43.2542,246849.0
2023-09-11 10:00:00,47.21,47.35,47.14,47.28,251198.0,43.2542,43.3825,43.1901,43.3184,251198.0
2023-09-11 10:30:00,47.3,47.35,46.92,46.95,189815.0,43.3367,43.3825,42.9885,43.016,189815.0
2023-09-11 11:00:00,46.94,46.94,46.74,46.82,390911.0,43.0069,43.0069,42.8236,42.8969,390911.0
2023-09-11 11:30:00,46.83,47.02,46.77,46.99,222463.0,42.9061,43.0802,42.8511,43.0527,222463.0
2023-09-11 12:00:00,47.01,47.3,46.99,47.27,239664.0,43.071,43.3367,43.0527,43.3092,239664.0
2023-09-11 12:30:00,47.29,47.38,47.25,47.34,211014.0,43.3275,43.41,43.2909,43.3733,211014.0
2023-09-11 13:00:00,47.34,47.34,47.04,47.05,215371.0,43.3733,43.3733,43.0985,43.1076,215371.0
2023-09-11 13:30:00,47.05,47.16,47.01,47.1,239651.0,43.1076,43.2084,43.071,43.1535,239651.0
2023-09-11 14:00:00,47.1,47.15,47.01,47.07,296130.0,43.1535,43.1993,43.071,43.126,296130.0
2023-09-11 14:30:00,47.06,47.17,47.06,47.14,312804.0,43.1168,43.2176,43.1168,43.1901,312804.0
2023-09-11 15:00:00,47.14,47.26,47.14,47.18,302240.0,43.1901,43.3001,43.1901,43.2268,302240.0
2023-09-11 15:30:00,47.17,47.32,47.09,47.3,1087148.0,43.2176,43.355,43.1443,43.3367,1087148.0
2023-09-12 09:30:00,47.47,47.47,46.98,47.23,173515.0,43.4925,43.4925,43.0435,43.2726,173515.0
2023-09-12 10:00:00,47.23,47.26,47.04,47.08,209214.0,43.2726,43.3001,43.0985,43.1351,209214.0
2023-09-12 10:30:00,47.09,47.2,47.06,47.12,135598.0,43.1443,43.2451,43.1168,43.1718,135598.0
2023-09-12 11:00:00,47.12,47.36,47.11,47.32,130889.0,43.1718,43.3917,43.1626,43.355,130889.0
2023-09-12 11:30:00,47.3,47.41,47.23,47.4,134446.0,43.3367,43.4375,43.2726,43.4283,134446.0
2023-09-12 12:00:00,47.4,47.5,47.4,47.44,92848.0,43.4283,43.5199,43.4283,43.465,92848.0
2023-09-12 12:30:00,47.45,47.45,47.38,47.42,103721.0,43.4741,43.4741,43.41,43.4466,103721.0
2023-09-12 13:00:00,47.43,47.59,47.42,47.51,109798.0,43.4558,43.6024,43.4466,43.5291,109798.0
2023-09-12 13:30:00,47.51,47.63,47.46,47.6,173698.0,43.5291,43.639,43.4833,43.6116,173698.0
2023-09-12 14:00:00,47.6,47.68,47.55,47.68,120943.0,43.6116,43.6849,43.5658,43.6849,120943.0
2023-09-12 14:30:00,47.66,47.71,47.64,47.66,134767.0,43.6665,43.7123,43.6482,43.6665,134767.0
2023-09-12 15:00:00,47.66,47.66,47.5,47.53,215572.0,43.6665,43.6665,43.5199,43.5474,215572.0
2023-09-12 15:30:00,47.54,47.7,47.53,47.58,452836.0,43.5566,43.7032,43.5474,43.5932,452836.0
2023-09-13 09:30:00,47.4,47.61,47.36,47.45,208177.0,43.4283,43.6207,43.3917,43.4741,208177.0
2023-09-13 10:00:00,47.46,47.52,47.14,47.19,240052.0,43.4833,43.5383,43.1901,43.2359,240052.0
2023-09-13 10:30:00,47.2,47.39,47.2,47.38,148375.0,43.2451,43.4192,43.2451,43.41,148375.0
2023-09-13 11:00:00,47.38,47.66,47.33,47.66,101553.0,43.41,43.6665,43.3642,43.6665,101553.0
2023-09-13 11:30:00,47.66,47.8,47.62,47.74,136621.0,43.6665,43.7948,43.6299,43.7398,136621.0
2023-09-13 12:00:00,47.73,47.9,47.72,47.8,99074.0,43.7307,43.8864,43.7215,43.7948,99074.0
2023-09-13 12:30:00,47.79,47.86,47.7,47.77,160372.0,43.7856,43.8498,43.7032,43.7673,160372.0
2023-09-13 13:00:00,47.78,47.96,47.76,47.89,159582.0,43.7765,43.9414,43.7582,43.8773,159582.0
2023-09-13 13:30:00,47.89,47.95,47.86,47.93,98998.0,43.8773,43.9322,43.8498,43.9139,98998.0
2023-09-13 14:00:00,47.93,48.04,47.86,48.0,131406.0,43.9139,44.0147,43.8498,43.978,131406.0
2023-09-13 14:30:00,48.01,48.03,47.64,47.67,219108.0,43.9872,44.0055,43.6482,43.6757,219108.0
2023-09-13 15:00:00,47.67,47.71,47.5,47.53,286291.0,43.6757,43.7123,43.5199,43.5474,286291.0
2023-09-13 15:30:00,47.53,47.77,47.47,47.76,777924.0,43.5474,43.7673,43.4925,43.7582,777924.0
2023-09-14 09:30:00,48.25,48.52,47.94,48.42,271154.0,44.2071,44.4545,43.9231,44.3629,271154.0
2023-09-14 10:00:00,48.43,48.5,48.17,48.22,190681.0,44.372,44.4362,44.1338,44.1796,190681.0
2023-09-14 10:30:00,48.23,48.24,48.0,48.05,160579.0,44.1888,44.1979,43.978,44.0239,160579.0
2023-09-14 11:00:00,48.07,48.32,48.0,48.26,160385.0,44.0422,44.2712,43.978,44.2163,160385.0
2023-09-14 11:30:00,48.27,48.44,48.27,48.35,115560.0,44.2254,44.3812,44.2254,44.2987,115560.0
2023-09-14 12:00:00,48.34,48.37,48.17,48.21,116663.0,44.2896,44.317,44.1338,44.1705,116663.0
2023-09-14 12:30:00,48.21,48.29,48.2,48.25,110041.0,44.1705,44.2437,44.1613,44.2071,110041.0
2023-09-14 13:00:00,48.26,48.32,48.21,48.27,118539.0,44.2163,44.2712,44.1705,44.2254,118539.0
2023-09-14 13:30:00,48.27,48.28,48.12,48.15,178211.0,44.2254,44.2346,44.088,44.1155,178211.0
2023-09-14 14:00:00,48.15,48.16,48.08,48.13,198359.0,44.1155,44.1246,44.0513,44.0972,198359.0
2023-09-14 14:30:00,48.13,48.17,48.09,48.12,174902.0,44.0972,44.1338,44.0605,44.088,174902.0
2023-09-14 15:00:00,48.11,48.19,48.09,48.17,192699.0,44.0788,44.1521,44.0605,44.1338,192699.0
2023-09-14 15:30:00,48.17,48.53,48.15,48.51,1224553.0,44.1338,44.4636,44.1155,44.4453,1224553.0
2023-09-15 09:30:00,48.34,48.85,48.24,48.57,1487049.0,44.2896,44.7568,44.1979,44.5003,1487049.0
2023-09-15 10:00:00,48.57,48.81,48.55,48.74,106298.0,44.5003,44.7202,44.482,44.656,106298.0
2023-09-15 10:30:00,48.73,48.9,48.73,48.8,83686.0,44.6469,44.8026,44.6469,44.711,83686.0
2023-09-15 11:00:00,48.8,48.95,48.72,48.91,117154.0,44.711,44.8484,44.6377,44.8118,117154.0
2023-09-15 11:30:00,48.93,48.95,48.73,48.82,189512.0,44.8301,44.8484,44.6469,44.7293,189512.0
2023-09-15 12:00:00,48.81,48.81,48.72,48.73,87633.0,44.7202,44.7202,44.6377,44.6469,87633.0
2023-09-15 12:30:00,48.72,48.74,48.51,48.52,175072.0,44.6377,44.656,44.4453,44.4545,175072.0
2023-09-15 13:00:00,48.51,48.53,48.32,48.4,145993.0,44.4453,44.4636,44.2712,44.3445,145993.0
2023-09-15 13:30:00,48.41,48.56,48.35,48.52,102747.0,44.3537,44.4911,44.2987,44.4545,102747.0
2023-09-15 14:00:00,48.51,48.53,48.34,48.38,143190.0,44.4453,44.4636,44.2896,44.3262,143190.0
2023-09-15 14:30:00,48.38,48.53,48.36,48.47,143196.0,44.3262,44.4636,44.3079,44.4087,143196.0
2023-09-15 15:00:00,48.47,48.48,48.3,48.37,280537.0,44.4087,44.4178,44.2529,44.317,280537.0
2023-09-15 15:30:00,48.37,48.49,48.25,48.45,1174006.0,44.317,44.427,44.2071,44.3903,1174006.0
2023-09-18 09:30:00,48.57,48.66,48.1,48.28,241870.0,44.5003,44.5827,44.0697,44.2346,241870.0
2023-09-18 10:00:00,48.29,48.72,48.29,48.72,241971.0,44.2437,44.6377,44.2437,44.6377,241971.0
2023-09-18 10:30:00,48.71,48.9,48.64,48.64,161218.0,44.6286,44.8026,44.5644,44.5644,161218.0
2023-09-18 11:00:00,48.65,48.67,48.53,48.66,124477.0,44.5736,44.5919,44.4636,44.5827,124477.0
2023-09-18 11:30:00,48.66,48.73,48.61,48.66,103685.0,44.5827,44.6469,44.5369,44.5827,103685.0
2023-09-18 12:00:00,48.67,48.74,48.62,48.65,152277.0,44.5919,44.656,44.5461,44.5736,152277.0
2023-09-18 12:30:00,48.65,48.75,48.65,48.75,127517.0,44.5736,44.6652,44.5736,44.6652,127517.0
2023-09-18 13:00:00,48.74,48.83,48.71,48.81,161313.0,44.656,44.7385,44.6286,44.7202,161313.0
2023-09-18 13:30:00,48.81,48.84,48.72,48.74,148991.0,44.7202,44.7477,44.6377,44.656,148991.0
2023-09-18 14:00:00,48.75,48.75,48.66,48.66,98412.0,44.6652,44.6652,44.5827,44.5827,98412.0
2023-09-18 14:30:00,48.66,48.71,48.62,48.65,144972.0,44.5827,44.6286,44.5461,44.5736,144972.0
2023-09-18 15:00:00,48.64,48.67,48.6,48.65,155890.0,44.5644,44.5919,44.5278,44.5736,155890.0
2023-09-18 15:30:00,48.65,48.72,48.52,48.63,566895.0,44.5736,44.6377,44.4545,44.5553,566895.0
2023-09-19 09:30:00,48.6,48.7,48.32,48.6,181025.0,44.5278,44.6194,44.2712,44.5278,181025.0
2023-09-19 10:00:00,48.6,48.6,48.05,48.27,172959.0,44.5278,44.5278,44.0239,44.2254,172959.0
2023-09-19 10:30:00,48.27,48.42,48.19,48.3,258070.0,44.2254,44.3629,44.1521,44.2529,258070.0
2023-09-19 11:00:00,48.3,48.32,48.1,48.15,157927.0,44.2529,44.2712,44.0697,44.1155,157927.0
2023-09-19 11:30:00,48.15,48.16,48.04,48.07,104533.0,44.1155,44.1246,44.0147,44.0422,104533.0
2023-09-19 12:00:00,48.07,48.12,47.99,48.1,85283.0,44.0422,44.088,43.9689,44.0697,85283.0
2023-09-19 12:30:00,48.1,48.17,48.06,48.15,81455.0,44.0697,44.1338,44.033,44.1155,81455.0
2023-09-19 13:00:00,48.15,48.2,48.08,48.13,109139.0,44.1155,44.1613,44.0513,44.0972,109139.0
2023-09-19 13:30:00,48.12,48.21,48.1,48.21,121491.0,44.088,44.1705,44.0697,44.1705,121491.0
2023-09-19 14:00:00,48.21,48.23,48.1,48.12,94005.0,44.1705,44.1888,44.0697,44.088,94005.0
2023-09-19 14:30:00,48.11,48.14,47.9,47.91,174129.0,44.0788,44.1063,43.8864,43.8956,174129.0
2023-09-19 15:00:00,47.91,48.05,47.89,47.98,252391.0,43.8956,44.0239,43.8773,43.9597,252391.0
2023-09-19 15:30:00,47.98,48.02,47.82,47.84,602174.0,43.9597,43.9964,43.8131,43.8315,602174.0
2023-09-20 09:30:00,48.15,48.24,47.74,47.85,427382.0,44.1155,44.1979,43.7398,43.8406,427382.0
2023-09-20 10:00:00,47.86,48.18,47.8,48.17,183636.0,43.8498,44.143,43.7948,44.1338,183636.0
2023-09-20 10:30:00,48.17,48.29,48.13,48.28,156230.0,44.1338,44.2437,44.0972,44.2346,156230.0
2023-09-20 11:00:00,48.27,48.35,48.21,48.26,88354.0,44.2254,44.2987,44.1705,44.2163,88354.0
2023-09-20 11:30:00,48.26,48.36,48.24,48.25,84060.0,44.2163,44.3079,44.1979,44.2071,84060.0
2023-09-20 12:00:00,48.25,48.28,48.19,48.28,92527.0,44.2071,44.2346,44.1521,44.2346,92527.0
2023-09-20 12:30:00,48.28,48.64,48.28,48.59,529472.0,44.2346,44.5644,44.2346,44.5186,529472.0
2023-09-20 13:00:00,48.59,48.94,48.56,48.8,724120.0,44.5186,44.8393,44.4911,44.711,724120.0
2023-09-20 13:30:00,48.8,48.82,48.55,48.6,191199.0,44.711,44.7293,44.482,44.5278,191199.0
2023-09-20 14:00:00,48.59,48.59,48.26,48.28,144755.0,44.5186,44.5186,44.2163,44.2346,144755.0
2023-09-20 14:30:00,48.27,48.35,48.14,48.19,159297.0,44.2254,44.2987,44.1063,44.1521,159297.0
2023-09-20 15:00:00,48.18,48.23,48.05,48.08,183662.0,44.143,44.1888,44.0239,44.0513,183662.0
2023-09-20 15:30:00,48.08,48.09,47.93,47.97,529557.0,44.0513,44.0605,43.9139,43.9506,529557.0
2023-09-21 09:30:00,47.76,47.86,47.04,47.48,234911.0,43.7582,43.8498,43.0985,43.5016,234911.0
2023-09-21 10:00:00,47.47,47.76,47.35,47.73,163595.0,43.4925,43.7582,43.3825,43.7307,163595.0
2023-09-21 10:30:00,47.74,47.77,47.42,47.48,188532.0,43.7398,43.7673,43.4466,43.5016,188532.0
2023-09-21 11:00:00,47.49,47.7,47.49,47.63,85617.0,43.5108,43.7032,43.5108,43.639,85617.0
2023-09-21 11:30:00,47.64,47.72,47.55,47.71,92617.0,43.6482,43.7215,43.5658,43.7123,92617.0
2023-09-21 12:00:00,47.72,47.81,47.61,47.73,182725.0,43.7215,43.804,43.6207,43.7307,182725.0
2023-09-21 12:30:00,47.73,47.81,47.63,47.76,245723.0,43.7307,43.804,43.639,43.7582,245723.0
2023-09-21 13:00:00,47.75,47.81,47.59,47.71,383052.0,43.749,43.804,43.6024,43.7123,383052.0
2023-09-21 13:30:00,47.71,47.74,47.67,47.69,123011.0,43.7123,43.7398,43.6757,43.694,123011.0
2023-09-21 14:00:00,47.7,47.8,47.66,47.78,243584.0,43.7032,43.7948,43.6665,43.7765,243584.0
2023-09-21 14:30:00,47.78,47.84,47.73,47.8,202473.0,43.7765,43.8315,43.7307,43.7948,202473.0
2023-09-21 15:00:00,47.8,47.92,47.55,47.57,200286.0,43.7948,43.9048,43.5658,43.5841,200286.0
2023-09-21 15:30:00,47.57,47.6,47.37,47.38,479926.0,43.5841,43.6116,43.4008,43.41,479926.0
2023-09-22 09:30:00,47.31,47.55,47.25,47.41,328126.0,43.3459,43.5658,43.2909,43.4375,328126.0
2023-09-22 10:00:00,47.41,47.46,47.28,47.41,201507.0,43.4375,43.4833,43.3184,43.4375,201507.0
2023-09-22 10:30:00,47.41,47.52,47.37,47.4,216575.0,43.4375,43.5383,43.4008,43.4283,216575.0
2023-09-22 11:00:00,47.39,47.46,47.31,47.41,252163.0,43.4192,43.4833,43.3459,43.4375,252163.0
2023-09-22 11:30:00,47.41,47.49,47.38,47.41,161240.0,43.4375,43.5108,43.41,43.4375,161240.0
2023-09-22 12:00:00,47.41,47.46,47.34,47.42,100788.0,43.4375,43.4833,43.3733,43.4466,100788.0
2023-09-22 12:30:00,47.43,47.61,47.39,47.56,127611.0,43.4558,43.6207,43.4192,43.5749,127611.0
2023-09-22 13:00:00,47.56,47.6,47.48,47.52,97326.0,43.5749,43.6116,43.5016,43.5383,97326.0
2023-09-22 13:30:00,47.51,47.62,47.41,47.59,219478.0,43.5291,43.6299,43.4375,43.6024,219478.0
2023-09-22 14:00:00,47.59,47.67,47.57,47.63,137771.0,43.6024,43.6757,43.5841,43.639,137771.0
2023-09-22 14:30:00,47.63,47.69,47.49,47.55,121464.0,43.639,43.694,43.5108,43.5658,121464.0
2023-09-22 15:00:00,47.55,47.81,47.53,47.72,300098.0,43.5658,43.804,43.5474,43.7215,300098.0
2023-09-22 15:30:00,47.71,47.77,47.55,47.76,1502129.0,43.7123,43.7673,43.5658,43.7582,1502129.0
2023-09-25 09:30:00,47.49,47.63,47.16,47.32,322263.0,43.5108,43.639,43.2084,43.355,322263.0
2023-09-25 10:00:00,47.32,47.33,47.0,47.03,398794.0,43.355,43.3642,43.0618,43.0893,398794.0
2023-09-25 10:30:00,47.03,47.3,47.02,47.14,272451.0,43.0893,43.3367,43.0802,43.1901,272451.0
2023-09-25 11:00:00,47.15,47.15,46.86,47.07,285933.0,43.1993,43.1993,42.9336,43.126,285933.0
2023-09-25 11:30:00,47.08,47.12,46.96,47.06,234356.0,43.1351,43.1718,43.0252,43.1168,234356.0
2023-09-25 12:00:00,47.07,47.31,47.07,47.3,129980.0,43.126,43.3459,43.126,43.3367,129980.0
2023-09-25 12:30:00,47.3,47.35,47.18,47.25,161197.0,43.3367,43.3825,43.2268,43.2909,161197.0
2023-09-25 13:00:00,47.25,47.35,47.15,47.18,183261.0,43.2909,43.3825,43.1993,43.2268,183261.0
2023-09-25 13:30:00,47.18,47.53,47.15,47.51,364421.0,43.2268,43.5474,43.1993,43.5291,364421.0
2023-09-25 14:00:00,47.51,47.64,47.5,47.64,223289.0,43.5291,43.6482,43.5199,43.6482,223289.0
2023-09-25 14:30:00,47.64,47.77,47.61,47.73,261039.0,43.6482,43.7673,43.6207,43.7307,261039.0
2023-09-25 15:00:00,47.73,47.84,47.59,47.68,335628.0,43.7307,43.8315,43.6024,43.6849,335628.0
2023-09-25 15:30:00,47.68,47.94,47.64,47.9,1032609.0,43.6849,43.9231,43.6482,43.8864,1032609.0
2023-09-26 09:30:00,47.88,48.0,47.32,47.92,422548.0,43.8681,43.978,43.355,43.9048,422548.0
2023-09-26 10:00:00,47.92,47.94,47.47,47.63,353453.0,43.9048,43.9231,43.4925,43.639,353453.0
2023-09-26 10:30:00,47.63,47.83,47.54,47.82,234405.0,43.639,43.8223,43.5566,43.8131,234405.0
2023-09-26 11:00:00,47.83,47.85,47.51,47.52,476294.0,43.8223,43.8406,43.5291,43.5383,476294.0
2023-09-26 11:30:00,47.52,47.55,47.1,47.4,695487.0,43.5383,43.5658,43.1535,43.4283,695487.0
2023-09-26 12:00:00,47.39,47.52,47.3,47.48,341816.0,43.4192,43.5383,43.3367,43.5016,341816.0
2023-09-26 12:30:00,47.48,47.5,47.2,47.22,197893.0,43.5016,43.5199,43.2451,43.2634,197893.0
2023-09-26 13:00:00,47.22,47.28,46.91,47.05,154440.0,43.2634,43.3184,42.9794,43.1076,154440.0
2023-09-26 13:30:00,47.05,47.1,46.79,46.82,137426.0,43.1076,43.1535,42.8694,42.8969,137426.0
2023-09-26 14:00:00,46.82,46.87,46.61,46.63,176928.0,42.8969,42.9427,42.7045,42.7228,176928.0
2023-09-26 14:30:00,46.62,46.63,46.2,46.25,291530.0,42.7137,42.7228,42.3289,42.3747,291530.0
2023-09-26 15:00:00,46.25,46.45,46.02,46.07,444854.0,42.3747,42.5579,42.164,42.2098,444854.0
2023-09-26 15:30:00,46.07,46.23,46.03,46.05,918859.0,42.2098,42.3564,42.1731,42.1914,918859.0
2023-09-27 09:30:00,46.0,46.03,45.46,45.65,268421.0,42.1456,42.1731,41.6509,41.825,268421.0
2023-09-27 10:00:00,45.64,45.76,45.51,45.6,249205.0,41.8158,41.9257,41.6967,41.7791,249205.0
2023-09-27 10:30:00,45.6,45.63,45.22,45.24,191449.0,41.7791,41.8066,41.431,41.4493,191449.0
2023-09-27 11:00:00,45.22,45.25,44.87,44.99,251962.0,41.431,41.4585,41.1103,41.2203,251962.0
2023-09-27 11:30:00,45.0,45.28,44.97,45.17,232676.0,41.2294,41.486,41.2019,41.3852,232676.0
2023-09-27 12:00:00,45.17,45.25,44.92,45.22,183335.0,41.3852,41.4585,41.1561,41.431,183335.0
2023-09-27 12:30:00,45.23,45.49,45.23,45.46,336437.0,41.4401,41.6784,41.4401,41.6509,336437.0
2023-09-27 13:00:00,45.46,45.62,45.43,45.5,339310.0,41.6509,41.7975,41.6234,41.6875,339310.0
2023-09-27 13:30:00,45.49,45.67,45.4,45.5,352354.0,41.6784,41.8433,41.5959,41.6875,352354.0
2023-09-27 14:00:00,45.5,45.81,45.46,45.81,268228.0,41.6875,41.9715,41.6509,41.9715,268228.0
2023-09-27 14:30:00,45.82,46.04,45.77,45.78,251051.0,41.9807,42.1823,41.9349,41.9441,251051.0
2023-09-27 15:00:00,45.78,45.9,45.68,45.71,255473.0,41.9441,42.054,41.8524,41.8799,255473.0
2023-09-27 15:30:00,45.7,45.72,45.27,45.46,1122413.0,41.8708,41.8891,41.4768,41.6509,1122413.0
2023-09-28 09:30:00,45.77,45.87,45.35,45.51,241977.0,41.9349,42.0265,41.5501,41.6967,241977.0
2023-09-28 10:00:00,45.52,45.56,44.94,44.94,214358.0,41.7058,41.7425,41.1744,41.1744,214358.0
2023-09-28 10:30:00,44.93,44.93,44.57,44.79,183216.0,41.1653,41.1653,40.8354,41.037,183216.0
2023-09-28 11:00:00,44.79,44.86,44.47,44.63,175001.0,41.037,41.1011,40.7438,40.8904,175001.0
2023-09-28 11:30:00,44.64,44.88,44.63,44.71,242390.0,40.8996,41.1195,40.8904,40.9637,242390.0
2023-09-28 12:00:00,44.7,44.79,44.54,44.64,207971.0,40.9546,41.037,40.808,40.8996,207971.0
2023-09-28 12:30:00,44.65,44.8,44.63,44.75,181806.0,40.9087,41.0462,40.8904,41.0004,181806.0
2023-09-28 13:00:00,44.75,44.77,44.64,44.64,188312.0,41.0004,41.0187,40.8996,40.8996,188312.0
2023-09-28 13:30:00,44.63,44.65,44.45,44.5,194643.0,40.8904,40.9087,40.7255,40.7713,194643.0
2023-09-28 14:00:00,44.51,44.71,44.49,44.54,185608.0,40.7805,40.9637,40.7622,40.808,185608.0
2023-09-28 14:30:00,44.54,44.62,44.46,44.61,192817.0,40.808,40.8813,40.7347,40.8721,192817.0
2023-09-28 15:00:00,44.61,44.66,44.39,44.45,342491.0,40.8721,40.9179,40.6705,40.7255,342491.0
2023-09-28 15:30:00,44.46,44.51,44.08,44.15,1031405.0,40.7347,40.7805,40.3865,40.4506,1031405.0
2023-09-29 09:30:00,44.59,45.19,44.34,44.59,409687.0,40.8538,41.4035,40.6247,40.8538,409687.0
2023-09-29 10:00:00,44.6,44.66,44.21,44.36,399660.0,40.8629,40.9179,40.5056,40.643,399660.0
2023-09-29 10:30:00,44.36,44.66,44.34,44.55,347064.0,40.643,40.9179,40.6247,40.8171,347064.0
2023-09-29 11:00:00,44.56,44.82,44.41,44.7,318321.0,40.8263,41.0645,40.6889,40.9546,318321.0
2023-09-29 11:30:00,44.7,44.73,44.36,44.61,228616.0,40.9546,40.982,40.643,40.8721,228616.0
2023-09-29 12:00:00,44.62,44.63,44.44,44.52,151206.0,40.8813,40.8904,40.7163,40.7896,151206.0
2023-09-29 12:30:00,44.52,44.54,44.39,44.46,143934.0,40.7896,40.808,40.6705,40.7347,143934.0
2023-09-29 13:00:00,44.46,44.48,44.21,44.34,161103.0,40.7347,40.753,40.5056,40.6247,161103.0
2023-09-29 13:30:00,44.34,44.42,44.3,44.31,148070.0,40.6247,40.698,40.5881,40.5972,148070.0
2023-09-29 14:00:00,44.3,44.46,44.29,44.35,248877.0,40.5881,40.7347,40.5789,40.6339,248877.0
2023-09-29 14:30:00,44.34,44.65,44.29,44.65,168083.0,40.6247,40.9087,40.5789,40.9087,168083.0
2023-09-29 15:00:00,44.65,44.75,44.57,44.67,219989.0,40.9087,41.0004,40.8354,40.9271,219989.0
2023-09-29 15:30:00,44.66,44.79,44.56,44.67,820262.0,40.9179,41.037,40.8263,40.9271,820262.0
2023-10-02 09:30:00,44.5,44.55,43.36,43.64,395758.0,40.7713,40.8171,39.7268,39.9834,395758.0
2023-10-02 10:00:00,43.61,43.72,42.93,43.01,429849.0,39.9559,40.0567,39.3329,39.4062,429849.0
2023-10-02 10:30:00,43.04,43.24,42.62,42.69,419875.0,39.4336,39.6169,39.0488,39.113,419875.0
2023-10-02 11:00:00,42.69,42.74,42.34,42.5,334571.0,39.113,39.1588,38.7923,38.9389,334571.0
2023-10-02 11:30:00,42.51,42.57,42.03,42.38,330525.0,38.9481,39.003,38.5083,38.829,330525.0
2023-10-02 12:00:00,42.39,42.39,41.92,41.92,310652.0,38.8381,38.8381,38.4075,38.4075,310652.0
2023-10-02 12:30:00,41.92,42.14,41.88,41.95,319220.0,38.4075,38.6091,38.3708,38.435,319220.0
2023-10-02 13:00:00,41.95,42.43,41.93,42.29,609343.0,38.435,38.8748,38.4167,38.7465,609343.0
2023-10-02 13:30:00,42.28,42.44,42.18,42.35,301392.0,38.7373,38.8839,38.6457,38.8015,301392.0
2023-10-02 14:00:00,42.32,42.47,42.04,42.05,348270.0,38.774,38.9114,38.5174,38.5266,348270.0
2023-10-02 14:30:00,42.05,42.19,41.92,42.15,408801.0,38.5266,38.6549,38.4075,38.6182,408801.0
2023-10-02 15:00:00,42.15,42.39,42.02,42.23,544471.0,38.6182,38.8381,38.4991,38.6915,544471.0
2023-10-02 15:30:00,42.23,42.48,42.19,42.29,1476788.0,38.6915,38.9206,38.6549,38.7465,1476788.0
2023-10-03 09:30:00,41.74,42.09,41.39,41.81,1232002.0,38.2426,38.5632,37.9219,38.3067,1232002.0
2023-10-03 10:00:00,41.83,41.9,41.2,41.77,559078.0,38.325,38.3892,37.7478,38.2701,559078.0
2023-10-03 10:30:00,41.77,41.95,41.45,41.93,735568.0,38.2701,38.435,37.9769,38.4167,735568.0
2023-10-03 11:00:00,41.94,42.05,41.77,41.9,407011.0,38.4258,38.5266,38.2701,38.3892,407011.0
2023-10-03 11:30:00,41.9,42.01,41.65,41.81,968635.0,38.3892,38.49,38.1601,38.3067,968635.0
2023-10-03 12:00:00,41.81,42.14,41.78,42.11,312845.0,38.3067,38.6091,38.2792,38.5816,312845.0
2023-10-03 12:30:00,42.13,42.16,41.8,41.91,311828.0,38.5999,38.6274,38.2975,38.3983,311828.0
2023-10-03 13:00:00,41.92,42.11,41.92,42.08,592543.0,38.4075,38.5816,38.4075,38.5541,592543.0
2023-10-03 13:30:00,42.09,42.17,41.95,42.17,332799.0,38.5632,38.6365,38.435,38.6365,332799.0
2023-10-03 14:00:00,42.18,42.43,42.05,42.41,716371.0,38.6457,38.8748,38.5266,38.8564,716371.0
2023-10-03 14:30:00,42.4,42.57,42.35,42.44,386483.0,38.8473,39.003,38.8015,38.8839,386483.0
2023-10-03 15:00:00,42.45,42.75,42.33,42.69,340392.0,38.8931,39.1679,38.7831,39.113,340392.0
2023-10-03 15:30:00,42.7,42.74,42.45,42.48,1495906.0,39.1221,39.1588,38.8931,38.9206,1495906.0
2023-10-04 09:30:00,42.51,42.86,42.39,42.79,438767.0,38.9481,39.2687,38.8381,39.2046,438767.0
2023-10-04 10:00:00,42.77,42.89,41.98,42.11,278009.0,39.1863,39.2962,38.4625,38.5816,278009.0
2023-10-04 10:30:00,42.1,42.25,41.74,41.79,310356.0,38.5724,38.7098,38.2426,38.2884,310356.0
2023-10-04 11:00:00,41.8,42.11,41.75,41.95,210902.0,38.2975,38.5816,38.2517,38.435,210902.0
2023-10-04 11:30:00,41.95,42.13,41.8,41.99,179410.0,38.435,38.5999,38.2975,38.4716,179410.0
2023-10-04 12:00:00,42.0,42.2,41.96,42.16,330657.0,38.4808,38.664,38.4441,38.6274,330657.0
2023-10-04 12:30:00,42.16,42.18,41.9,41.92,161579.0,38.6274,38.6457,38.3892,38.4075,161579.0
2023-10-04 13:00:00,41.93,42.06,41.84,41.95,239622.0,38.4167,38.5358,38.3342,38.435,239622.0
2023-10-04 13:30:00,41.96,42.07,41.88,42.01,199144.0,38.4441,38.5449,38.3708,38.49,199144.0
2023-10-04 14:00:00,42.02,42.15,41.98,42.05,241610.0,38.4991,38.6182,38.4625,38.5266,241610.0
2023-10-04 14:30:00,42.06,42.21,42.06,42.19,163293.0,38.5358,38.6732,38.5358,38.6549,163293.0
2023-10-04 15:00:00,42.18,42.26,42.07,42.14,352009.0,38.6457,38.719,38.5449,38.6091,352009.0
2023-10-04 15:30:00,42.14,42.22,41.96,41.96,1043223.0,38.6091,38.6824,38.4441,38.4441,1043223.0
2023-10-05 09:30:00,41.81,41.85,40.85,41.4,465297.0,38.3067,38.3434,37.4272,37.9311,465297.0
2023-10-05 10:00:00,41.4,41.5,40.97,41.02,293567.0,37.9311,38.0227,37.5371,37.5829,293567.0
2023-10-05 10:30:00,41.02,41.09,40.48,40.5,574725.0,37.5829,37.647,37.0882,37.1065,574725.0
2023-10-05 11:00:00,40.5,40.75,40.4,40.47,376735.0,37.1065,37.3355,37.0149,37.079,376735.0
2023-10-05 11:30:00,40.46,40.56,40.3,40.34,379213.0,37.0698,37.1614,36.9232,36.9599,379213.0
2023-10-05 12:00:00,40.34,40.57,40.28,40.54,237101.0,36.9599,37.1706,36.9049,37.1431,237101.0
2023-10-05 12:30:00,40.54,40.69,40.42,40.65,615834.0,37.1431,37.2806,37.0332,37.2439,615834.0
2023-10-05 13:00:00,40.65,40.71,40.59,40.67,363310.0,37.2439,37.2989,37.1889,37.2622,363310.0
2023-10-05 13:30:00,40.67,40.91,40.57,40.9,468300.0,37.2622,37.4821,37.1706,37.473,468300.0
2023-10-05 14:00:00,40.91,41.13,40.91,41.09,398920.0,37.4821,37.6837,37.4821,37.647,398920.0
2023-10-05 14:30:00,41.09,41.26,41.09,41.14,419799.0,37.647,37.8028,37.647,37.6929,419799.0
2023-10-05 15:00:00,41.14,41.15,41.01,41.14,485521.0,37.6929,37.702,37.5737,37.6929,485521.0
2023-10-05 15:30:00,41.14,41.25,40.96,40.99,1388662.0,37.6929,37.7936,37.5279,37.5554,1388662.0
2023-10-06 09:30:00,40.52,40.52,39.38,39.42,589849.0,37.1248,37.1248,36.0803,36.117,589849.0
2023-10-06 10:00:00,39.39,39.85,39.24,39.81,465744.0,36.0895,36.5109,35.9521,36.4743,465744.0
2023-10-06 10:30:00,39.82,40.25,39.82,39.97,373891.0,36.4835,36.8774,36.4835,36.6209,373891.0
2023-10-06 11:00:00,39.96,40.33,39.87,40.32,257470.0,36.6117,36.9507,36.5293,36.9416,257470.0
2023-10-06 11:30:00,40.33,40.86,40.29,40.83,304843.0,36.9507,37.4363,36.9141,37.4088,304843.0
2023-10-06 12:00:00,40.84,40.96,40.59,40.69,307007.0,37.418,37.5279,37.1889,37.2806,307007.0
2023-10-06 12:30:00,40.7,41.11,40.68,41.05,320139.0,37.2897,37.6654,37.2714,37.6104,320139.0
2023-10-06 13:00:00,41.06,41.31,41.05,41.17,293594.0,37.6196,37.8486,37.6104,37.7203,293594.0
2023-10-06 13:30:00,41.16,41.31,41.14,41.24,359726.0,37.7112,37.8486,37.6929,37.7845,359726.0
2023-10-06 14:00:00,41.24,41.61,41.2,41.61,256011.0,37.7845,38.1235,37.7478,38.1235,256011.0
2023-10-06 14:30:00,41.61,41.88,41.56,41.74,332553.0,38.1235,38.3708,38.0777,38.2426,332553.0
2023-10-06 15:00:00,41.73,41.85,41.63,41.77,357190.0,38.2334,38.3434,38.1418,38.2701,357190.0
2023-10-06 15:30:00,41.77,41.87,41.69,41.7,1025690.0,38.2701,38.3617,38.1968,38.2059,1025690.0
2023-10-09 09:30:00,41.53,41.98,41.41,41.81,294211.0,38.0502,38.4625,37.9402,38.3067,294211.0
2023-10-09 10:00:00,41.81,41.81,41.4,41.44,316482.0,38.3067,38.3067,37.9311,37.9677,316482.0
2023-10-09 10:30:00,41.44,41.76,41.27,41.76,350363.0,37.9677,38.2609,37.812,38.2609,350363.0
2023-10-09 11:00:00,41.76,41.98,41.66,41.84,173425.0,38.2609,38.4625,38.1693,38.3342,173425.0
2023-10-09 11:30:00,41.85,41.9,41.57,41.88,173026.0,38.3434,38.3892,38.0868,38.3708,173026.0
2023-10-09 12:00:00,41.88,41.92,41.69,41.7,228593.0,38.3708,38.4075,38.1968,38.2059,228593.0
2023-10-09 12:30:00,41.7,41.73,41.53,41.71,239392.0,38.2059,38.2334,38.0502,38.2151,239392.0
2023-10-09 13:00:00,41.71,41.85,41.66,41.81,327159.0,38.2151,38.3434,38.1693,38.3067,327159.0
2023-10-09 13:30:00,41.82,42.09,41.76,42.04,350847.0,38.3159,38.5632,38.2609,38.5174,350847.0
2023-10-09 14:00:00,42.05,42.19,41.99,42.14,289271.0,38.5266,38.6549,38.4716,38.6091,289271.0
2023-10-09 14:30:00,42.14,42.15,41.94,42.06,177566.0,38.6091,38.6182,38.4258,38.5358,177566.0
2023-10-09 15:00:00,42.05,42.08,41.8,41.86,268072.0,38.5266,38.5541,38.2975,38.3525,268072.0
2023-10-09 15:30:00,41.86,42.19,41.84,42.18,739489.0,38.3525,38.6549,38.3342,38.6457,739489.0
2023-10-10 09:30:00,42.31,42.4,41.98,42.0,246225.0,38.7648,38.8473,38.4625,38.4808,246225.0
2023-10-10 10:00:00,42.0,42.67,41.96,42.6,363558.0,38.4808,39.0947,38.4441,39.0305,363558.0
2023-10-10 10:30:00,42.61,42.85,42.38,42.8,268647.0,39.0397,39.2596,38.829,39.2138,268647.0
2023-10-10 11:00:00,42.79,42.79,42.16,42.33,333305.0,39.2046,39.2046,38.6274,38.7831,333305.0
2023-10-10 11:30:00,42.33,42.5,42.31,42.39,208612.0,38.7831,38.9389,38.7648,38.8381,208612.0
2023-10-10 12:00:00,42.4,42.46,42.31,42.44,203198.0,38.8473,38.9022,38.7648,38.8839,203198.0
2023-10-10 12:30:00,42.44,42.62,42.42,42.61,188154.0,38.8839,39.0488,38.8656,39.0397,188154.0
2023-10-10 13:00:00,42.61,42.61,42.4,42.51,193912.0,39.0397,39.0397,38.8473,38.9481,193912.0
2023-10-10 13:30:00,42.51,42.56,42.3,42.54,212888.0,38.9481,38.9939,38.7557,38.9755,212888.0
2023-10-10 14:00:00,42.54,42.59,42.34,42.41,269301.0,38.9755,39.0214,38.7923,38.8564,269301.0
2023-10-10 14:30:00,42.42,42.56,42.3,42.33,242842.0,38.8656,38.9939,38.7557,38.7831,242842.0
2023-10-10 15:00:00,42.33,42.52,42.31,42.39,368764.0,38.7831,38.9572,38.7648,38.8381,368764.0
2023-10-10 15:30:00,42.4,42.66,42.38,42.58,765824.0,38.8473,39.0855,38.829,39.0122,765824.0
2023-10-11 09:30:00,42.86,42.89,42.31,42.47,204809.0,39.2687,39.2962,38.7648,38.9114,204809.0
2023-10-11 10:00:00,42.48,42.76,42.46,42.66,164004.0,38.9206,39.1771,38.9022,39.0855,164004.0
2023-10-11 10:30:00,42.67,42.74,42.48,42.65,201481.0,39.0947,39.1588,38.9206,39.0763,201481.0
2023-10-11 11:00:00,42.63,42.69,42.28,42.46,138191.0,39.058,39.113,38.7373,38.9022,138191.0
2023-10-11 11:30:00,42.48,42.55,42.41,42.45,79155.0,38.9206,38.9847,38.8564,38.8931,79155.0
2023-10-11 12:00:00,42.45,42.54,42.33,42.38,104929.0,38.8931,38.9755,38.7831,38.829,104929.0
2023-10-11 12:30:00,42.39,42.6,42.38,42.54,76828.0,38.8381,39.0305,38.829,38.9755,76828.0
2023-10-11 13:00:00,42.54,42.7,42.45,42.65,171460.0,38.9755,39.1221,38.8931,39.0763,171460.0
2023-10-11 13:30:00,42.67,42.68,42.52,42.61,171622.0,39.0947,39.1038,38.9572,39.0397,171622.0
2023-10-11 14:00:00,42.61,42.74,42.6,42.69,99668.0,39.0397,39.1588,39.0305,39.113,99668.0
2023-10-11 14:30:00,42.69,42.92,42.6,42.86,176829.0,39.113,39.3237,39.0305,39.2687,176829.0
2023-10-11 15:00:00,42.86,42.99,42.85,42.98,163767.0,39.2687,39.3878,39.2596,39.3787,163767.0
2023-10-11 15:30:00,42.97,43.07,42.89,42.95,459104.0,39.3695,39.4611,39.2962,39.3512,459104.0
2023-10-12 09:30:00,42.68,42.82,42.43,42.46,248746.0,39.1038,39.2321,38.8748,38.9022,248746.0
2023-10-12 10:00:00,42.48,42.5,41.84,41.92,283610.0,38.9206,38.9389,38.3342,38.4075,283610.0
2023-10-12 10:30:00,41.93,42.08,41.72,41.89,225116.0,38.4167,38.5541,38.2243,38.38,225116.0
2023-10-12 11:00:00,41.9,42.09,41.81,41.96,259644.0,38.3892,38.5632,38.3067,38.4441,259644.0
2023-10-12 11:30:00,41.96,42.07,41.89,42.07,161936.0,38.4441,38.5449,38.38,38.5449,161936.0
2023-10-12 12:00:00,42.08,42.15,41.99,42.05,138840.0,38.5541,38.6182,38.4716,38.5266,138840.0
2023-10-12 12:30:00,42.06,42.17,41.99,42.04,127131.0,38.5358,38.6365,38.4716,38.5174,127131.0
2023-10-12 13:00:00,42.03,42.06,41.71,41.71,146711.0,38.5083,38.5358,38.2151,38.2151,146711.0
2023-10-12 13:30:00,41.7,41.77,41.4,41.42,221864.0,38.2059,38.2701,37.9311,37.9494,221864.0
2023-10-12 14:00:00,41.42,41.49,41.35,41.48,257587.0,37.9494,38.0135,37.8853,38.0044,257587.0
2023-10-12 14:30:00,41.48,41.61,41.44,41.52,239514.0,38.0044,38.1235,37.9677,38.041,239514.0
2023-10-12 15:00:00,41.53,41.58,41.44,41.55,155515.0,38.0502,38.096,37.9677,38.0685,155515.0
2023-10-12 15:30:00,41.56,41.81,41.52,41.55,699176.0,38.0777,38.3067,38.041,38.0685,699176.0
2023-10-13 09:30:00,41.7,42.31,41.69,42.17,288752.0,38.2059,38.7648,38.1968,38.6365,288752.0
2023-10-13 10:00:00,42.16,42.43,42.03,42.34,279566.0,38.6274,38.8748,38.5083,38.7923,279566.0
2023-10-13 10:30:00,42.34,42.34,42.02,42.05,164114.0,38.7923,38.7923,38.4991,38.5266,164114.0
2023-10-13 11:00:00,42.04,42.08,41.81,41.96,164953.0,38.5174,38.5541,38.3067,38.4441,164953.0
2023-10-13 11:30:00,41.96,42.01,41.8,41.8,192273.0,38.4441,38.49,38.2975,38.2975,192273.0
2023-10-13 12:00:00,41.79,42.03,41.76,41.83,214038.0,38.2884,38.5083,38.2609,38.325,214038.0
2023-10-13 12:30:00,41.83,41.94,41.6,41.67,211154.0,38.325,38.4258,38.1143,38.1784,211154.0
2023-10-13 13:00:00,41.67,41.95,41.66,41.8,145868.0,38.1784,38.435,38.1693,38.2975,145868.0
2023-10-13 13:30:00,41.79,42.05,41.76,41.91,126981.0,38.2884,38.5266,38.2609,38.3983,126981.0
2023-10-13 14:00:00,41.91,42.01,41.89,41.93,206160.0,38.3983,38.49,38.38,38.4167,206160.0
2023-10-13 14:30:00,41.92,41.99,41.77,41.88,228353.0,38.4075,38.4716,38.2701,38.3708,228353.0
2023-10-13 15:00:00,41.88,41.93,41.73,41.76,245787.0,38.3708,38.4167,38.2334,38.2609,245787.0
2023-10-13 15:30:00,41.76,41.93,41.67,41.87,854437.0,38.2609,38.4167,38.1784,38.3617,854437.0
2023-10-16 09:30:00,41.97,41.97,40.98,41.25,428322.0,38.4533,38.4533,37.5463,37.7936,428322.0
2023-10-16 10:00:00,41.24,41.68,41.16,41.55,245259.0,37.7845,38.1876,37.7112,38.0685,245259.0
2023-10-16 10:30:00,41.56,41.93,41.55,41.84,449177.0,38.0777,38.4167,38.0685,38.3342,449177.0
2023-10-16 11:00:00,41.85,41.94,41.69,41.78,236864.0,38.3434,38.4258,38.1968,38.2792,236864.0
2023-10-16 11:30:00,41.78,41.88,41.61,41.86,211045.0,38.2792,38.3708,38.1235,38.3525,211045.0
2023-10-16 12:00:00,41.87,42.17,41.82,41.98,309225.0,38.3617,38.6365,38.3159,38.4625,309225.0
2023-10-16 12:30:00,41.98,42.14,41.94,42.0,212758.0,38.4625,38.6091,38.4258,38.4808,212758.0
2023-10-16 13:00:00,42.0,42.11,41.84,42.07,302583.0,38.4808,38.5816,38.3342,38.5449,302583.0
2023-10-16 13:30:00,42.08,42.36,42.06,42.33,246484.0,38.5541,38.8106,38.5358,38.7831,246484.0
2023-10-16 14:00:00,42.33,42.35,42.06,42.08,220889.0,38.7831,38.8015,38.5358,38.5541,220889.0
2023-10-16 14:30:00,42.09,42.19,42.0,42.17,304217.0,38.5632,38.6549,38.4808,38.6365,304217.0
2023-10-16 15:00:00,42.18,42.18,42.01,42.05,338674.0,38.6457,38.6457,38.49,38.5266,338674.0
2023-10-16 15:30:00,42.05,42.31,42.04,42.21,877371.0,38.5266,38.7648,38.5174,38.6732,877371.0
2023-10-17 09:30:00,41.83,42.63,41.8,41.94,264043.0,38.325,39.058,38.2975,38.4258,264043.0
2023-10-17 10:00:00,41.95,42.16,41.78,41.99,208050.0,38.435,38.6274,38.2792,38.4716,208050.0
2023-10-17 10:30:00,42.0,42.0,41.74,41.87,190712.0,38.4808,38.4808,38.2426,38.3617,190712.0
2023-10-17 11:00:00,41.88,42.1,41.87,42.09,145645.0,38.3708,38.5724,38.3617,38.5632,145645.0
2023-10-17 11:30:00,42.09,42.28,42.06,42.13,173809.0,38.5632,38.7373,38.5358,38.5999,173809.0
2023-10-17 12:00:00,42.14,42.21,42.11,42.19,187110.0,38.6091,38.6732,38.5816,38.6549,187110.0
2023-10-17 12:30:00,42.2,42.22,41.92,41.94,138091.0,38.664,38.6824,38.4075,38.4258,138091.0
2023-10-17 13:00:00,41.94,41.98,41.81,41.88,210152.0,38.4258,38.4625,38.3067,38.3708,210152.0
2023-10-17 13:30:00,41.88,41.9,41.66,41.73,184019.0,38.3708,38.3892,38.1693,38.2334,184019.0
2023-10-17 14:00:00,41.72,41.76,41.6,41.67,155208.0,38.2243,38.2609,38.1143,38.1784,155208.0
2023-10-17 14:30:00,41.67,41.74,41.55,41.68,235746.0,38.1784,38.2426,38.0685,38.1876,235746.0
2023-10-17 15:00:00,41.67,41.83,41.65,41.78,288864.0,38.1784,38.325,38.1601,38.2792,288864.0
2023-10-17 15:30:00,41.79,41.92,41.73,41.91,877495.0,38.2884,38.4075,38.2334,38.3983,877495.0
2023-10-18 09:30:00,41.78,41.98,41.39,41.48,415831.0,38.2792,38.4625,37.9219,38.0044,415831.0
2023-10-18 10:00:00,41.47,41.59,41.22,41.22,721112.0,37.9952,38.1051,37.7661,37.7661,721112.0
2023-10-18 10:30:00,41.22,41.39,41.1,41.29,478309.0,37.7661,37.9219,37.6562,37.8303,478309.0
2023-10-18 11:00:00,41.29,41.34,41.11,41.19,340446.0,37.8303,37.8761,37.6654,37.7387,340446.0
2023-10-18 11:30:00,41.19,41.21,40.88,40.96,153016.0,37.7387,37.757,37.4546,37.5279,153016.0
2023-10-18 12:00:00,40.97,41.0,40.66,40.82,270384.0,37.5371,37.5646,37.2531,37.3997,270384.0
2023-10-18 12:30:00,40.82,40.89,40.73,40.85,231344.0,37.3997,37.4638,37.3172,37.4272,231344.0
2023-10-18 13:00:00,40.86,41.03,40.82,40.96,484248.0,37.4363,37.5921,37.3997,37.5279,484248.0
2023-10-18 13:30:00,40.95,40.95,40.77,40.87,305502.0,37.5188,37.5188,37.3539,37.4455,305502.0
2023-10-18 14:00:00,40.88,41.09,40.78,40.8,430126.0,37.4546,37.647,37.363,37.3813,430126.0
2023-10-18 14:30:00,40.79,41.03,40.76,40.87,503466.0,37.3722,37.5921,37.3447,37.4455,503466.0
2023-10-18 15:00:00,40.86,41.07,40.79,40.91,288283.0,37.4363,37.6287,37.3722,37.4821,288283.0
2023-10-18 15:30:00,40.91,41.03,40.73,40.75,1477637.0,37.4821,37.5921,37.3172,37.3355,1477637.0
2023-10-19 09:30:00,40.5,40.87,40.42,40.71,432230.0,37.1065,37.4455,37.0332,37.2989,432230.0
2023-10-19 10:00:00,40.7,40.81,40.34,40.36,358497.0,37.2897,37.3905,36.9599,36.9782,358497.0
2023-10-19 10:30:00,40.35,40.6,40.19,40.45,359604.0,36.969,37.1981,36.8225,37.0607,359604.0
2023-10-19 11:00:00,40.44,40.73,40.4,40.7,404751.0,37.0515,37.3172,37.0149,37.2897,404751.0
2023-10-19 11:30:00,40.7,40.91,40.67,40.86,397017.0,37.2897,37.4821,37.2622,37.4363,397017.0
2023-10-19 12:00:00,40.86,41.14,40.71,40.81,250918.0,37.4363,37.6929,37.2989,37.3905,250918.0
2023-10-19 12:30:00,40.82,41.09,40.69,41.05,283868.0,37.3997,37.647,37.2806,37.6104,283868.0
2023-10-19 13:00:00,41.05,41.31,41.02,41.2,412982.0,37.6104,37.8486,37.5829,37.7478,412982.0
2023-10-19 13:30:00,41.2,41.3,40.96,41.02,276824.0,37.7478,37.8394,37.5279,37.5829,276824.0
2023-10-19 14:00:00,41.02,41.15,40.87,40.97,222435.0,37.5829,37.702,37.4455,37.5371,222435.0
2023-10-19 14:30:00,40.96,40.99,40.76,40.83,223175.0,37.5279,37.5554,37.3447,37.4088,223175.0
2023-10-19 15:00:00,40.83,40.86,40.61,40.65,270548.0,37.4088,37.4363,37.2073,37.2439,270548.0
2023-10-19 15:30:00,40.65,40.74,40.55,40.63,854205.0,37.2439,37.3264,37.1523,37.2256,854205.0
2023-10-20 09:30:00,40.6,41.03,40.52,40.88,478920.0,37.1981,37.5921,37.1248,37.4546,478920.0
2023-10-20 10:00:00,40.87,40.87,40.65,40.77,200522.0,37.4455,37.4455,37.2439,37.3539,200522.0
2023-10-20 10:30:00,40.75,40.96,40.66,40.93,213852.0,37.3355,37.5279,37.2531,37.5004,213852.0
2023-10-20 11:00:00,40.93,41.0,40.77,40.86,187663.0,37.5004,37.5646,37.3539,37.4363,187663.0
2023-10-20 11:30:00,40.85,40.89,40.72,40.75,137700.0,37.4272,37.4638,37.308,37.3355,137700.0
2023-10-20 12:00:00,40.75,40.85,40.63,40.76,159167.0,37.3355,37.4272,37.2256,37.3447,159167.0
2023-10-20 12:30:00,40.77,40.77,40.57,40.59,114278.0,37.3539,37.3539,37.1706,37.1889,114278.0
2023-10-20 13:00:00,40.59,40.65,40.43,40.47,186046.0,37.1889,37.2439,37.0423,37.079,186046.0
2023-10-20 13:30:00,40.48,40.53,40.36,40.53,162920.0,37.0882,37.134,36.9782,37.134,162920.0
2023-10-20 14:00:00,40.54,40.55,40.27,40.29,185548.0,37.1431,37.1523,36.8957,36.9141,185548.0
2023-10-20 14:30:00,40.29,40.46,40.27,40.34,184800.0,36.9141,37.0698,36.8957,36.9599,184800.0
2023-10-20 15:00:00,40.35,40.39,40.18,40.28,245466.0,36.969,37.0057,36.8133,36.9049,245466.0
2023-10-20 15:30:00,40.27,40.29,40.01,40.02,749791.0,36.8957,36.9141,36.6575,36.6667,749791.0
2023-10-23 09:30:00,39.43,39.81,39.18,39.8,355481.0,36.1261,36.4743,35.8971,36.4651,355481.0
2023-10-23 10:00:00,39.79,39.82,39.54,39.54,266871.0,36.456,36.4835,36.2269,36.2269,266871.0
2023-10-23 10:30:00,39.53,39.93,39.51,39.71,269268.0,36.2178,36.5842,36.1994,36.3827,269268.0
2023-10-23 11:00:00,39.7,39.98,39.69,39.95,330857.0,36.3735,36.63,36.3643,36.6026,330857.0
2023-10-23 11:30:00,39.96,40.19,39.85,39.91,231476.0,36.6117,36.8225,36.5109,36.5659,231476.0
2023-10-23 12:00:00,39.91,39.93,39.65,39.74,204758.0,36.5659,36.5842,36.3277,36.4102,204758.0
2023-10-23 12:30:00,39.73,39.99,39.72,39.97,222156.0,36.401,36.6392,36.3918,36.6209,222156.0
2023-10-23 13:00:00,39.97,40.02,39.82,39.88,230570.0,36.6209,36.6667,36.4835,36.5384,230570.0
2023-10-23 13:30:00,39.89,40.0,39.74,39.78,381626.0,36.5476,36.6484,36.4102,36.4468,381626.0
2023-10-23 14:00:00,39.78,39.78,39.59,39.69,405905.0,36.4468,36.4468,36.2727,36.3643,405905.0
2023-10-23 14:30:00,39.69,39.97,39.67,39.82,263060.0,36.3643,36.6209,36.346,36.4835,263060.0
2023-10-23 15:00:00,39.82,39.82,39.49,39.51,390165.0,36.4835,36.4835,36.1811,36.1994,390165.0
2023-10-23 15:30:00,39.5,39.58,39.4,39.53,1083220.0,36.1903,36.2636,36.0986,36.2178,1083220.0
2023-10-24 09:30:00,40.0,40.18,39.7,40.04,271015.0,36.6484,36.8133,36.3735,36.685,271015.0
2023-10-24 10:00:00,40.03,40.19,39.78,40.17,149854.0,36.6759,36.8225,36.4468,36.8041,149854.0
2023-10-24 10:30:00,40.17,40.26,40.03,40.16,185496.0,36.8041,36.8866,36.6759,36.795,185496.0
2023-10-24 11:00:00,40.16,40.41,39.99,40.32,341764.0,36.795,37.024,36.6392,36.9416,341764.0
2023-10-24 11:30:00,40.32,40.41,40.17,40.25,137835.0,36.9416,37.024,36.8041,36.8774,137835.0
2023-10-24 12:00:00,40.25,40.39,40.16,40.25,122170.0,36.8774,37.0057,36.795,36.8774,122170.0
2023-10-24 12:30:00,40.25,40.3,40.19,40.29,113872.0,36.8774,36.9232,36.8225,36.9141,113872.0
2023-10-24 13:00:00,40.28,40.36,40.1,40.22,273076.0,36.9049,36.9782,36.74,36.8499,273076.0
2023-10-24 13:30:00,40.23,40.45,40.2,40.36,147452.0,36.8591,37.0607,36.8316,36.9782,147452.0
2023-10-24 14:00:00,40.35,40.39,40.3,40.36,115065.0,36.969,37.0057,36.9232,36.9782,115065.0
2023-10-24 14:30:00,40.37,40.5,40.35,40.42,206180.0,36.9874,37.1065,36.969,37.0332,206180.0
2023-10-24 15:00:00,40.41,40.47,40.35,40.4,212773.0,37.024,37.079,36.969,37.0149,212773.0
2023-10-24 15:30:00,40.41,40.42,40.3,40.34,646635.0,37.024,37.0332,36.9232,36.9599,646635.0
2023-10-25 09:30:00,40.11,40.26,39.82,39.83,434080.0,36.7492,36.8866,36.4835,36.4926,434080.0
2023-10-25 10:00:00,39.84,39.85,39.6,39.79,237654.0,36.5018,36.5109,36.2819,36.456,237654.0
2023-10-25 10:30:00,39.79,40.2,39.74,40.07,272458.0,36.456,36.8316,36.4102,36.7125,272458.0
2023-10-25 11:00:00,40.08,40.3,40.07,40.24,250931.0,36.7217,36.9232,36.7125,36.8683,250931.0
2023-10-25 11:30:00,40.24,40.27,40.07,40.09,334927.0,36.8683,36.8957,36.7125,36.7308,334927.0
2023-10-25 12:00:00,40.09,40.09,39.9,39.93,174145.0,36.7308,36.7308,36.5568,36.5842,174145.0
2023-10-25 12:30:00,39.93,40.04,39.85,39.87,193587.0,36.5842,36.685,36.5109,36.5293,193587.0
2023-10-25 13:00:00,39.87,40.09,39.84,40.05,337406.0,36.5293,36.7308,36.5018,36.6942,337406.0
2023-10-25 13:30:00,40.05,40.19,39.98,40.15,347720.0,36.6942,36.8225,36.63,36.7858,347720.0
2023-10-25 14:00:00,40.15,40.26,40.08,40.24,279877.0,36.7858,36.8866,36.7217,36.8683,279877.0
2023-10-25 14:30:00,40.25,40.43,40.24,40.4,342617.0,36.8774,37.0423,36.8683,37.0149,342617.0
2023-10-25 15:00:00,40.4,40.48,40.33,40.36,374190.0,37.0149,37.0882,36.9507,36.9782,374190.0
2023-10-25 15:30:00,40.35,40.63,40.33,40.55,1263964.0,36.969,37.2256,36.9507,37.1523,1263964.0
2023-10-26 09:30:00,40.46,41.34,40.46,41.06,379042.0,37.0698,37.8761,37.0698,37.6196,379042.0
2023-10-26 10:00:00,41.05,41.36,41.0,41.11,414111.0,37.6104,37.8944,37.5646,37.6654,414111.0
2023-10-26 10:30:00,41.1,41.21,40.93,40.99,399394.0,37.6562,37.757,37.5004,37.5554,399394.0
2023-10-26 11:00:00,41.0,41.08,40.82,41.04,151408.0,37.5646,37.6379,37.3997,37.6012,151408.0
2023-10-26 11:30:00,41.04,41.05,40.85,40.86,215577.0,37.6012,37.6104,37.4272,37.4363,215577.0
2023-10-26 12:00:00,40.85,40.97,40.76,40.96,222425.0,37.4272,37.5371,37.3447,37.5279,222425.0
2023-10-26 12:30:00,40.96,41.02,40.89,40.96,202941.0,37.5279,37.5829,37.4638,37.5279,202941.0
2023-10-26 13:00:00,40.95,41.04,40.85,40.86,345450.0,37.5188,37.6012,37.4272,37.4363,345450.0
2023-10-26 13:30:00,40.86,40.95,40.8,40.91,144171.0,37.4363,37.5188,37.3813,37.4821,144171.0
2023-10-26 14:00:00,40.91,41.05,40.88,40.9,138762.0,37.4821,37.6104,37.4546,37.473,138762.0
2023-10-26 14:30:00,40.9,41.05,40.87,41.01,305365.0,37.473,37.6104,37.4455,37.5737,305365.0
2023-10-26 15:00:00,41.01,41.21,40.98,41.01,468934.0,37.5737,37.757,37.5463,37.5737,468934.0
2023-10-26 15:30:00,41.01,41.18,40.94,40.97,730431.0,37.5737,37.7295,37.5096,37.5371,730431.0
2023-10-27 09:30:00,40.76,40.84,40.5,40.64,194628.0,37.3447,37.418,37.1065,37.2347,194628.0
2023-10-27 10:00:00,40.6,40.71,40.45,40.55,162810.0,37.1981,37.2989,37.0607,37.1523,162810.0
2023-10-27 10:30:00,40.57,40.79,40.51,40.73,162330.0,37.1706,37.3722,37.1156,37.3172,162330.0
2023-10-27 11:00:00,40.74,40.8,40.45,40.49,228485.0,37.3264,37.3813,37.0607,37.0973,228485.0
2023-10-27 11:30:00,40.48,40.61,40.39,40.45,155147.0,37.0882,37.2073,37.0057,37.0607,155147.0
2023-10-27 12:00:00,40.44,40.47,40.25,40.27,120212.0,37.0515,37.079,36.8774,36.8957,120212.0
2023-10-27 12:30:00,40.27,40.44,40.2,40.28,286158.0,36.8957,37.0515,36.8316,36.9049,286158.0
2023-10-27 13:00:00,40.27,40.33,40.17,40.25,183892.0,36.8957,36.9507,36.8041,36.8774,183892.0
2023-10-27 13:30:00,40.25,40.27,40.11,40.24,185781.0,36.8774,36.8957,36.7492,36.8683,185781.0
2023-10-27 14:00:00,40.24,40.37,40.19,40.2,172194.0,36.8683,36.9874,36.8225,36.8316,172194.0
2023-10-27 14:30:00,40.19,40.29,40.04,40.06,619865.0,36.8225,36.9141,36.685,36.7033,619865.0
2023-10-27 15:00:00,40.06,40.2,40.04,40.2,212503.0,36.7033,36.8316,36.685,36.8316,212503.0
2023-10-27 15:30:00,40.2,40.32,40.0,40.07,594675.0,36.8316,36.9416,36.6484,36.7125,594675.0
2023-10-30 09:30:00,40.23,40.67,40.17,40.21,244638.0,36.8591,37.2622,36.8041,36.8408,244638.0
2023-10-30 10:00:00,40.18,40.18,39.76,39.95,273773.0,36.8133,36.8133,36.4285,36.6026,273773.0
2023-10-30 10:30:00,39.95,39.97,39.71,39.91,163136.0,36.6026,36.6209,36.3827,36.5659,163136.0
2023-10-30 11:00:00,39.91,40.05,39.72,39.86,195732.0,36.5659,36.6942,36.3918,36.5201,195732.0
2023-10-30 11:30:00,39.86,39.99,39.74,39.81,151154.0,36.5201,36.6392,36.4102,36.4743,151154.0
2023-10-30 12:00:00,39.8,39.92,39.78,39.92,133149.0,36.4651,36.5751,36.4468,36.5751,133149.0
2023-10-30 12:30:00,39.92,39.92,39.7,39.8,218384.0,36.5751,36.5751,36.3735,36.4651,218384.0
2023-10-30 13:00:00,39.8,40.07,39.76,40.07,257585.0,36.4651,36.7125,36.4285,36.7125,257585.0
2023-10-30 13:30:00,40.07,40.15,39.95,40.08,260288.0,36.7125,36.7858,36.6026,36.7217,260288.0
2023-10-30 14:00:00,40.07,40.07,39.97,40.05,231127.0,36.7125,36.7125,36.6209,36.6942,231127.0
2023-10-30 14:30:00,40.05,40.2,40.04,40.13,174267.0,36.6942,36.8316,36.685,36.7675,174267.0
2023-10-30 15:00:00,40.14,40.21,40.06,40.15,303793.0,36.7766,36.8408,36.7033,36.7858,303793.0
2023-10-30 15:30:00,40.15,40.18,40.0,40.0,1318294.0,36.7858,36.8133,36.6484,36.6484,1318294.0
2023-10-31 09:30:00,40.14,40.19,39.81,39.81,453161.0,36.7766,36.8225,36.4743,36.4743,453161.0
2023-10-31 10:00:00,39.81,39.84,39.54,39.73,394383.0,36.4743,36.5018,36.2269,36.401,394383.0
2023-10-31 10:30:00,39.72,40.0,39.69,39.99,484764.0,36.3918,36.6484,36.3643,36.6392,484764.0
2023-10-31 11:00:00,39.99,40.21,39.96,40.14,508824.0,36.6392,36.8408,36.6117,36.7766,508824.0
2023-10-31 11:30:00,40.15,40.16,39.97,40.06,271804.0,36.7858,36.795,36.6209,36.7033,271804.0
2023-10-31 12:00:00,40.07,40.08,39.82,39.98,296004.0,36.7125,36.7217,36.4835,36.63,296004.0
2023-10-31 12:30:00,39.98,40.06,39.92,39.98,355677.0,36.63,36.7033,36.5751,36.63,355677.0
2023-10-31 13:00:00,39.98,40.1,39.98,40.03,528084.0,36.63,36.74,36.63,36.6759,528084.0
2023-10-31 13:30:00,40.02,40.11,39.99,40.06,326393.0,36.6667,36.7492,36.6392,36.7033,326393.0
2023-10-31 14:00:00,40.07,40.1,39.93,39.95,281137.0,36.7125,36.74,36.5842,36.6026,281137.0
2023-10-31 14:30:00,39.94,40.1,39.93,40.1,394891.0,36.5934,36.74,36.5842,36.74,394891.0
2023-10-31 15:00:00,40.09,40.13,40.03,40.05,508421.0,36.7308,36.7675,36.6759,36.6942,508421.0
2023-10-31 15:30:00,40.05,40.36,39.97,40.34,1686627.0,36.6942,36.9782,36.6209,36.9599,1686627.0
2023-11-01 09:30:00,40.31,40.32,39.44,39.67,336373.0,36.9324,36.9416,36.1353,36.346,336373.0
2023-11-01 10:00:00,39.68,40.53,39.68,40.37,474185.0,36.3552,37.134,36.3552,36.9874,474185.0
2023-11-01 10:30:00,40.39,40.39,40.1,40.15,271850.0,37.0057,37.0057,36.74,36.7858,271850.0
2023-11-01 11:00:00,40.14,40.19,39.88,40.09,251630.0,36.7766,36.8225,36.5384,36.7308,251630.0
2023-11-01 11:30:00,40.09,40.35,40.09,40.2,209065.0,36.7308,36.969,36.7308,36.8316,209065.0
2023-11-01 12:00:00,40.21,40.26,40.07,40.18,208618.0,36.8408,36.8866,36.7125,36.8133,208618.0
2023-11-01 12:30:00,40.19,40.26,40.16,40.22,128751.0,36.8225,36.8866,36.795,36.8499,128751.0
2023-11-01 13:00:00,40.22,40.3,40.0,40.1,339168.0,36.8499,36.9232,36.6484,36.74,339168.0
2023-11-01 13:30:00,40.1,40.12,40.0,40.05,160362.0,36.74,36.7583,36.6484,36.6942,160362.0
2023-11-01 14:00:00,40.05,40.16,39.97,40.12,282746.0,36.6942,36.795,36.6209,36.7583,282746.0
2023-11-01 14:30:00,40.13,40.27,40.0,40.26,241476.0,36.7675,36.8957,36.6484,36.8866,241476.0
2023-11-01 15:00:00,40.27,40.49,40.27,40.41,329450.0,36.8957,37.0973,36.8957,37.024,329450.0
2023-11-01 15:30:00,40.41,40.45,40.21,40.23,920982.0,37.024,37.0607,36.8408,36.8591,920982.0
2023-11-02 09:30:00,40.58,41.01,40.44,40.9,474932.0,37.1798,37.5737,37.0515,37.473,474932.0
2023-11-02 10:00:00,40.9,41.02,40.83,40.88,521707.0,37.473,37.5829,37.4088,37.4546,521707.0
2023-11-02 10:30:00,40.89,41.18,40.87,41.17,430349.0,37.4638,37.7295,37.4455,37.7203,430349.0
2023-11-02 11:00:00,41.17,41.21,40.97,41.09,459689.0,37.7203,37.757,37.5371,37.647,459689.0
2023-11-02 11:30:00,41.09,41.22,41.02,41.16,239164.0,37.647,37.7661,37.5829,37.7112,239164.0
2023-11-02 12:00:00,41.16,41.17,40.93,40.95,171148.0,37.7112,37.7203,37.5004,37.5188,171148.0
2023-11-02 12:30:00,40.95,41.15,40.94,41.04,439102.0,37.5188,37.702,37.5096,37.6012,439102.0
2023-11-02 13:00:00,41.04,41.23,41.03,41.09,274406.0,37.6012,37.7753,37.5921,37.647,274406.0
2023-11-02 13:30:00,41.09,41.15,41.02,41.1,253838.0,37.647,37.702,37.5829,37.6562,253838.0
2023-11-02 14:00:00,41.09,41.16,41.01,41.11,282488.0,37.647,37.7112,37.5737,37.6654,282488.0
2023-11-02 14:30:00,41.12,41.15,41.03,41.05,240085.0,37.6745,37.702,37.5921,37.6104,240085.0
2023-11-02 15:00:00,41.05,41.14,41.04,41.1,413567.0,37.6104,37.6929,37.6012,37.6562,413567.0
2023-11-02 15:30:00,41.11,41.25,41.04,41.09,1503701.0,37.6654,37.7936,37.6012,37.647,1503701.0
2023-11-03 09:30:00,42.59,42.93,41.15,41.96,1803432.0,39.0214,39.3329,37.702,38.4441,1803432.0
2023-11-03 10:00:00,41.93,42.86,41.79,42.65,913483.0,38.4167,39.2687,38.2884,39.0763,913483.0
2023-11-03 10:30:00,42.66,42.87,41.75,42.57,1012859.0,39.0855,39.2779,38.2517,39.003,1012859.0
2023-11-03 11:00:00,42.57,42.7,42.41,42.55,682399.0,39.003,39.1221,38.8564,38.9847,682399.0
2023-11-03 11:30:00,42.56,42.95,41.81,42.9,390928.0,38.9939,39.3512,38.3067,39.3054,390928.0
2023-11-03 12:00:00,42.9,43.31,42.78,43.31,531297.0,39.3054,39.681,39.1954,39.681,531297.0
2023-11-03 12:30:00,43.32,43.64,43.29,43.59,531010.0,39.6902,39.9834,39.6627,39.9376,531010.0
2023-11-03 13:00:00,43.59,43.82,43.55,43.75,379658.0,39.9376,40.1483,39.9009,40.0842,379658.0
2023-11-03 13:30:00,43.73,44.04,43.72,44.01,435751.0,40.0658,40.3499,40.0567,40.3224,435751.0
2023-11-03 14:00:00,44.0,44.03,43.71,43.81,431892.0,40.3132,40.3407,40.0475,40.1391,431892.0
2023-11-03 14:30:00,43.82,44.01,43.74,44.0,526362.0,40.1483,40.3224,40.075,40.3132,526362.0
2023-11-03 15:00:00,44.0,44.04,43.64,43.69,1101619.0,40.3132,40.3499,39.9834,40.0292,1101619.0
2023-11-03 15:30:00,43.68,43.95,43.56,43.59,2626345.0,40.02,40.2674,39.9101,39.9376,2626345.0
2023-11-06 09:30:00,44.01,44.83,43.95,44.65,995977.0,40.3224,41.0737,40.2674,40.9087,995977.0
2023-11-06 10:00:00,44.65,44.88,44.38,44.87,959127.0,40.9087,41.1195,40.6614,41.1103,959127.0
2023-11-06 10:30:00,44.87,44.98,44.69,44.95,706758.0,41.1103,41.2111,40.9454,41.1836,706758.0
2023-11-06 11:00:00,44.96,45.04,44.81,44.99,600628.0,41.1928,41.2661,41.0553,41.2203,600628.0
2023-11-06 11:30:00,44.98,45.07,44.87,45.04,526385.0,41.2111,41.2936,41.1103,41.2661,526385.0
2023-11-06 12:00:00,45.04,45.07,44.92,44.98,359494.0,41.2661,41.2936,41.1561,41.2111,359494.0
2023-11-06 12:30:00,44.99,45.12,44.98,45.05,316935.0,41.2203,41.3394,41.2111,41.2752,316935.0
2023-11-06 13:00:00,45.05,45.21,44.81,45.16,505623.0,41.2752,41.4218,41.0553,41.376,505623.0
2023-11-06 13:30:00,45.16,45.52,45.14,45.46,645170.0,41.376,41.7058,41.3577,41.6509,645170.0
2023-11-06 14:00:00,45.46,45.55,45.34,45.53,481949.0,41.6509,41.7333,41.5409,41.715,481949.0
2023-11-06 14:30:00,45.53,45.69,45.51,45.6,573263.0,41.715,41.8616,41.6967,41.7791,573263.0
2023-11-06 15:00:00,45.61,45.8,45.58,45.76,670619.0,41.7883,41.9624,41.7608,41.9257,670619.0
2023-11-06 15:30:00,45.75,45.76,45.53,45.59,2562278.0,41.9166,41.9257,41.715,41.77,2562278.0
2023-11-07 09:30:00,45.57,45.59,45.37,45.51,660243.0,41.7517,41.77,41.5684,41.6967,660243.0
2023-11-07 10:00:00,45.51,45.64,45.28,45.53,444982.0,41.6967,41.8158,41.486,41.715,444982.0
2023-11-07 10:30:00,45.53,45.78,45.46,45.77,366823.0,41.715,41.9441,41.6509,41.9349,366823.0
2023-11-07 11:00:00,45.77,45.81,45.6,45.69,281015.0,41.9349,41.9715,41.7791,41.8616,281015.0
2023-11-07 11:30:00,45.7,45.88,45.67,45.8,311993.0,41.8708,42.0357,41.8433,41.9624,311993.0
2023-11-07 12:00:00,45.8,45.8,45.59,45.71,265103.0,41.9624,41.9624,41.77,41.8799,265103.0
2023-11-07 12:30:00,45.71,46.0,45.67,45.73,601632.0,41.8799,42.1456,41.8433,41.8983,601632.0
2023-11-07 13:00:00,45.72,45.77,45.65,45.71,369663.0,41.8891,41.9349,41.825,41.8799,369663.0
2023-11-07 13:30:00,45.71,45.87,45.66,45.74,455482.0,41.8799,42.0265,41.8341,41.9074,455482.0
2023-11-07 14:00:00,45.75,45.76,45.54,45.56,281904.0,41.9166,41.9257,41.7242,41.7425,281904.0
2023-11-07 14:30:00,45.57,45.77,45.57,45.73,358290.0,41.7517,41.9349,41.7517,41.8983,358290.0
2023-11-07 15:00:00,45.74,45.77,45.57,45.62,397447.0,41.9074,41.9349,41.7517,41.7975,397447.0
2023-11-07 15:30:00,45.63,45.72,45.49,45.56,1891195.0,41.8066,41.8891,41.6784,41.7425,1891195.0
2023-11-08 09:30:00,45.33,45.43,45.01,45.35,485776.0,41.5318,41.6234,41.2386,41.5501,485776.0
2023-11-08 10:00:00,45.35,45.37,45.06,45.32,416721.0,41.5501,41.5684,41.2844,41.5226,416721.0
2023-11-08 10:30:00,45.32,45.8,45.24,45.63,3233085.0,41.5226,41.9624,41.4493,41.8066,3233085.0
2023-11-08 11:00:00,45.62,45.68,45.19,45.34,366498.0,41.7975,41.8524,41.4035,41.5409,366498.0
2023-11-08 11:30:00,45.34,45.36,45.0,45.3,617320.0,41.5409,41.5593,41.2294,41.5043,617320.0
2023-11-08 12:00:00,45.3,45.38,45.16,45.28,440976.0,41.5043,41.5776,41.376,41.486,440976.0
2023-11-08 12:30:00,45.29,45.3,45.08,45.15,335278.0,41.4951,41.5043,41.3027,41.3669,335278.0
2023-11-08 13:00:00,45.16,45.37,45.13,45.34,453009.0,41.376,41.5684,41.3485,41.5409,453009.0
2023-11-08 13:30:00,45.34,45.38,45.27,45.34,211085.0,41.5409,41.5776,41.4768,41.5409,211085.0
2023-11-08 14:00:00,45.34,45.59,45.32,45.55,322666.0,41.5409,41.77,41.5226,41.7333,322666.0
2023-11-08 14:30:00,45.56,45.68,45.5,45.61,356932.0,41.7425,41.8524,41.6875,41.7883,356932.0
2023-11-08 15:00:00,45.62,45.76,45.56,45.71,582084.0,41.7975,41.9257,41.7425,41.8799,582084.0
2023-11-08 15:30:00,45.7,46.01,45.65,45.95,1931138.0,41.8708,42.1548,41.825,42.0998,1931138.0
2023-11-09 09:30:00,45.94,46.28,45.7,46.13,404381.0,42.0907,42.4022,41.8708,42.2647,404381.0
2023-11-09 10:00:00,46.13,46.18,45.68,45.72,306815.0,42.2647,42.3105,41.8524,41.8891,306815.0
2023-11-09 10:30:00,45.7,45.72,45.52,45.69,290878.0,41.8708,41.8891,41.7058,41.8616,290878.0
2023-11-09 11:00:00,45.69,45.73,45.52,45.59,298175.0,41.8616,41.8983,41.7058,41.77,298175.0
2023-11-09 11:30:00,45.58,45.6,45.38,45.59,190974.0,41.7608,41.7791,41.5776,41.77,190974.0
2023-11-09 12:00:00,45.61,45.72,45.59,45.6,191228.0,41.7883,41.8891,41.77,41.7791,191228.0
2023-11-09 12:30:00,45.59,45.71,45.54,45.6,169441.0,41.77,41.8799,41.7242,41.7791,169441.0
2023-11-09 13:00:00,45.61,45.63,44.88,44.93,240017.0,41.7883,41.8066,41.1195,41.1653,240017.0
2023-11-09 13:30:00,44.93,45.0,44.7,44.95,349956.0,41.1653,41.2294,40.9546,41.1836,349956.0
2023-11-09 14:00:00,44.96,45.05,44.6,44.84,591640.0,41.1928,41.2752,40.8629,41.0828,591640.0
2023-11-09 14:30:00,44.84,44.94,44.72,44.81,260448.0,41.0828,41.1744,40.9729,41.0553,260448.0
2023-11-09 15:00:00,44.8,44.92,44.71,44.73,216299.0,41.0462,41.1561,40.9637,40.982,216299.0
2023-11-09 15:30:00,44.74,44.95,44.74,44.87,1002082.0,40.9912,41.1836,40.9912,41.1103,1002082.0
2023-11-10 09:30:00,45.21,45.39,44.74,44.82,245970.0,41.4218,41.5867,40.9912,41.0645,245970.0
2023-11-10 10:00:00,44.82,44.93,44.67,44.79,172105.0,41.0645,41.1653,40.9271,41.037,172105.0
2023-11-10 10:30:00,44.79,44.87,44.54,44.54,156464.0,41.037,41.1103,40.808,40.808,156464.0
2023-11-10 11:00:00,44.55,44.86,44.51,44.85,133536.0,40.8171,41.1011,40.7805,41.092,133536.0
2023-11-10 11:30:00,44.85,44.95,44.75,44.76,172446.0,41.092,41.1836,41.0004,41.0095,172446.0
2023-11-10 12:00:00,44.77,44.85,44.65,44.7,190342.0,41.0187,41.092,40.9087,40.9546,190342.0
2023-11-10 12:30:00,44.71,44.81,44.66,44.8,109130.0,40.9637,41.0553,40.9179,41.0462,109130.0
2023-11-10 13:00:00,44.79,44.96,44.75,44.87,91872.0,41.037,41.1928,41.0004,41.1103,91872.0
2023-11-10 13:30:00,44.87,44.96,44.77,44.86,205240.0,41.1103,41.1928,41.0187,41.1011,205240.0
2023-11-10 14:00:00,44.87,44.96,44.81,44.86,92856.0,41.1103,41.1928,41.0553,41.1011,92856.0
2023-11-10 14:30:00,44.86,44.86,44.73,44.76,127846.0,41.1011,41.1011,40.982,41.0095,127846.0
2023-11-10 15:00:00,44.76,44.85,44.7,44.85,229572.0,41.0095,41.092,40.9546,41.092,229572.0
2023-11-10 15:30:00,44.86,45.02,44.84,44.98,631345.0,41.1011,41.2477,41.0828,41.2111,631345.0
2023-11-13 09:30:00,44.95,44.99,44.25,44.73,284449.0,41.1836,41.2203,40.5423,40.982,284449.0
2023-11-13 10:00:00,44.71,44.72,44.3,44.56,257713.0,40.9637,40.9729,40.5881,40.8263,257713.0
2023-11-13 10:30:00,44.56,44.67,44.48,44.63,165214.0,40.8263,40.9271,40.753,40.8904,165214.0
2023-11-13 11:00:00,44.63,44.68,44.4,44.52,270975.0,40.8904,40.9362,40.6797,40.7896,270975.0
2023-11-13 11:30:00,44.54,44.72,44.53,44.69,227790.0,40.808,40.9729,40.7988,40.9454,227790.0
2023-11-13 12:00:00,44.69,44.8,44.65,44.77,147574.0,40.9454,41.0462,40.9087,41.0187,147574.0
2023-11-13 12:30:00,44.76,44.77,44.58,44.68,131473.0,41.0095,41.0187,40.8446,40.9362,131473.0
2023-11-13 13:00:00,44.68,44.74,44.58,44.63,188308.0,40.9362,40.9912,40.8446,40.8904,188308.0
2023-11-13 13:30:00,44.62,44.8,44.54,44.65,136173.0,40.8813,41.0462,40.808,40.9087,136173.0
2023-11-13 14:00:00,44.66,44.72,44.51,44.54,204620.0,40.9179,40.9729,40.7805,40.808,204620.0
2023-11-13 14:30:00,44.54,44.62,44.51,44.53,109011.0,40.808,40.8813,40.7805,40.7988,109011.0
2023-11-13 15:00:00,44.52,44.64,44.49,44.53,170369.0,40.7896,40.8996,40.7622,40.7988,170369.0
2023-11-13 15:30:00,44.53,44.58,44.46,44.52,693602.0,40.7988,40.8446,40.7347,40.7896,693602.0
2023-11-14 09:30:00,45.64,46.27,45.57,46.2,299032.0,41.8158,42.393,41.7517,42.3289,299032.0
2023-11-14 10:00:00,46.22,46.24,45.99,46.11,260194.0,42.3472,42.3655,42.1365,42.2464,260194.0
2023-11-14 10:30:00,46.12,46.38,46.06,46.3,206024.0,42.2556,42.4938,42.2006,42.4205,206024.0
2023-11-14 11:00:00,46.31,46.58,46.25,46.52,315174.0,42.4297,42.677,42.3747,42.6221,315174.0
2023-11-14 11:30:00,46.53,46.66,46.45,46.5,186800.0,42.6312,42.7503,42.5579,42.6037,186800.0
2023-11-14 12:00:00,46.51,46.59,46.36,46.52,183428.0,42.6129,42.6862,42.4755,42.6221,183428.0
2023-11-14 12:30:00,46.53,46.54,46.33,46.39,135328.0,42.6312,42.6404,42.448,42.503,135328.0
2023-11-14 13:00:00,46.4,46.4,46.28,46.38,133310.0,42.5121,42.5121,42.4022,42.4938,133310.0
2023-11-14 13:30:00,46.38,46.45,46.23,46.24,159115.0,42.4938,42.5579,42.3564,42.3655,159115.0
2023-11-14 14:00:00,46.23,46.3,46.12,46.18,260561.0,42.3564,42.4205,42.2556,42.3105,260561.0
2023-11-14 14:30:00,46.18,46.25,46.1,46.25,245288.0,42.3105,42.3747,42.2372,42.3747,245288.0
2023-11-14 15:00:00,46.25,46.56,46.19,46.51,456321.0,42.3747,42.6587,42.3197,42.6129,456321.0
2023-11-14 15:30:00,46.51,46.54,46.34,46.47,954342.0,42.6129,42.6404,42.4571,42.5762,954342.0
2023-11-15 09:30:00,46.43,47.3,46.15,47.27,309221.0,42.5396,43.3367,42.2831,43.3092,309221.0
2023-11-15 10:00:00,47.27,47.69,47.27,47.47,369270.0,43.3092,43.694,43.3092,43.4925,369270.0
2023-11-15 10:30:00,47.47,47.49,47.05,47.06,241371.0,43.4925,43.5108,43.1076,43.1168,241371.0
2023-11-15 11:00:00,47.05,47.18,46.94,46.98,171744.0,43.1076,43.2268,43.0069,43.0435,171744.0
2023-11-15 11:30:00,46.98,47.06,46.85,47.02,118309.0,43.0435,43.1168,42.9244,43.0802,118309.0
2023-11-15 12:00:00,47.02,47.09,46.9,47.05,158300.0,43.0802,43.1443,42.9702,43.1076,158300.0
2023-11-15 12:30:00,47.05,47.16,46.98,47.03,123782.0,43.1076,43.2084,43.0435,43.0893,123782.0
2023-11-15 13:00:00,47.02,47.2,47.0,47.07,397424.0,43.0802,43.2451,43.0618,43.126,397424.0
2023-11-15 13:30:00,47.06,47.26,47.05,47.22,263683.0,43.1168,43.3001,43.1076,43.2634,263683.0
2023-11-15 14:00:00,47.22,47.24,47.04,47.17,173522.0,43.2634,43.2817,43.0985,43.2176,173522.0
2023-11-15 14:30:00,47.18,47.27,47.09,47.27,286192.0,43.2268,43.3092,43.1443,43.3092,286192.0
2023-11-15 15:00:00,47.27,47.51,47.26,47.51,431074.0,43.3092,43.5291,43.3001,43.5291,431074.0
2023-11-15 15:30:00,47.51,47.57,47.2,47.24,1896009.0,43.5291,43.5841,43.2451,43.2817,1896009.0
2023-11-16 09:30:00,47.49,47.83,46.71,46.89,271641.0,43.5108,43.8223,42.7961,42.9611,271641.0
2023-11-16 10:00:00,46.89,47.12,46.69,47.07,228393.0,42.9611,43.1718,42.7778,43.126,228393.0
2023-11-16 10:30:00,47.07,47.19,46.67,46.77,393695.0,43.126,43.2359,42.7595,42.8511,393695.0
2023-11-16 11:00:00,46.76,46.99,46.76,46.88,229778.0,42.8419,43.0527,42.8419,42.9519,229778.0
2023-11-16 11:30:00,46.89,47.0,46.7,46.89,665613.0,42.9611,43.0618,42.787,42.9611,665613.0
2023-11-16 12:00:00,46.89,46.94,46.67,46.69,435602.0,42.9611,43.0069,42.7595,42.7778,435602.0
2023-11-16 12:30:00,46.68,46.88,46.66,46.87,311754.0,42.7687,42.9519,42.7503,42.9427,311754.0
2023-11-16 13:00:00,46.87,47.15,46.77,47.12,819150.0,42.9427,43.1993,42.8511,43.1718,819150.0
2023-11-16 13:30:00,47.12,47.15,46.93,47.04,189963.0,43.1718,43.1993,42.9977,43.0985,189963.0
2023-11-16 14:00:00,47.04,47.21,47.03,47.2,190647.0,43.0985,43.2542,43.0893,43.2451,190647.0
2023-11-16 14:30:00,47.21,47.33,47.13,47.19,334822.0,43.2542,43.3642,43.1809,43.2359,334822.0
2023-11-16 15:00:00,47.19,47.23,47.0,47.09,217121.0,43.2359,43.2726,43.0618,43.1443,217121.0
2023-11-16 15:30:00,47.09,47.12,46.87,46.87,793350.0,43.1443,43.1718,42.9427,42.9427,793350.0
2023-11-17 09:30:00,47.31,47.35,46.67,46.86,362469.0,43.3459,43.3825,42.7595,42.9336,362469.0
2023-11-17 10:00:00,46.87,47.0,46.78,46.88,219126.0,42.9427,43.0618,42.8603,42.9519,219126.0
2023-11-17 10:30:00,46.87,46.87,46.63,46.75,197851.0,42.9427,42.9427,42.7228,42.8328,197851.0
2023-11-17 11:00:00,46.76,46.78,46.46,46.48,254407.0,42.8419,42.8603,42.5671,42.5854,254407.0
2023-11-17 11:30:00,46.47,46.66,46.4,46.61,332567.0,42.5762,42.7503,42.5121,42.7045,332567.0
2023-11-17 12:00:00,46.61,46.76,46.54,46.55,139619.0,42.7045,42.8419,42.6404,42.6495,139619.0
2023-11-17 12:30:00,46.56,46.77,46.56,46.64,123954.0,42.6587,42.8511,42.6587,42.732,123954.0
2023-11-17 13:00:00,46.63,46.73,46.58,46.7,121005.0,42.7228,42.8145,42.677,42.787,121005.0
2023-11-17 13:30:00,46.71,46.76,46.63,46.67,227225.0,42.7961,42.8419,42.7228,42.7595,227225.0
2023-11-17 14:00:00,46.66,46.71,46.61,46.63,209229.0,42.7503,42.7961,42.7045,42.7228,209229.0
2023-11-17 14:30:00,46.63,46.65,46.52,46.63,221632.0,42.7228,42.7412,42.6221,42.7228,221632.0
2023-11-17 15:00:00,46.64,46.79,46.57,46.78,314359.0,42.732,42.8694,42.6679,42.8603,314359.0
2023-11-17 15:30:00,46.79,46.81,46.57,46.78,801976.0,42.8694,42.8878,42.6679,42.8603,801976.0
2023-11-20 09:30:00,46.55,46.55,45.87,46.36,295953.0,42.6495,42.6495,42.0265,42.4755,295953.0
2023-11-20 10:00:00,46.36,46.58,46.2,46.55,202884.0,42.4755,42.677,42.3289,42.6495,202884.0
2023-11-20 10:30:00,46.54,46.83,46.49,46.67,250747.0,42.6404,42.9061,42.5946,42.7595,250747.0
2023-11-20 11:00:00,46.67,46.71,46.53,46.62,216963.0,42.7595,42.7961,42.6312,42.7137,216963.0
2023-11-20 11:30:00,46.62,46.64,46.48,46.52,209028.0,42.7137,42.732,42.5854,42.6221,209028.0
2023-11-20 12:00:00,46.51,46.69,46.48,46.59,233369.0,42.6129,42.7778,42.5854,42.6862,233369.0
2023-11-20 12:30:00,46.59,46.65,46.48,46.65,117598.0,42.6862,42.7412,42.5854,42.7412,117598.0
2023-11-20 13:00:00,46.65,46.73,46.55,46.55,140469.0,42.7412,42.8145,42.6495,42.6495,140469.0
2023-11-20 13:30:00,46.55,46.71,46.54,46.61,183355.0,42.6495,42.7961,42.6404,42.7045,183355.0
2023-11-20 14:00:00,46.61,46.71,46.58,46.64,177956.0,42.7045,42.7961,42.677,42.732,177956.0
2023-11-20 14:30:00,46.63,46.66,46.59,46.63,207412.0,42.7228,42.7503,42.6862,42.7228,207412.0
2023-11-20 15:00:00,46.63,46.8,46.61,46.66,251305.0,42.7228,42.8786,42.7045,42.7503,251305.0
2023-11-20 15:30:00,46.66,46.66,46.41,46.41,701232.0,42.7503,42.7503,42.5213,42.5213,701232.0
2023-11-21 09:30:00,46.52,46.7,46.14,46.25,192248.0,42.6221,42.787,42.2739,42.3747,192248.0
2023-11-21 10:00:00,46.24,46.46,46.2,46.41,152594.0,42.3655,42.5671,42.3289,42.5213,152594.0
2023-11-21 10:30:00,46.41,46.42,46.18,46.27,176218.0,42.5213,42.5304,42.3105,42.393,176218.0
2023-11-21 11:00:00,46.27,46.29,46.18,46.27,150564.0,42.393,42.4113,42.3105,42.393,150564.0
2023-11-21 11:30:00,46.27,46.3,46.1,46.13,111573.0,42.393,42.4205,42.2372,42.2647,111573.0
2023-11-21 12:00:00,46.14,46.21,46.09,46.2,136327.0,42.2739,42.338,42.2281,42.3289,136327.0
2023-11-21 12:30:00,46.21,46.34,46.2,46.21,201391.0,42.338,42.4571,42.3289,42.338,201391.0
2023-11-21 13:00:00,46.2,46.38,46.16,46.32,273985.0,42.3289,42.4938,42.2922,42.4388,273985.0
2023-11-21 13:30:00,46.32,46.39,46.19,46.2,196630.0,42.4388,42.503,42.3197,42.3289,196630.0
2023-11-21 14:00:00,46.19,46.3,46.14,46.3,188588.0,42.3197,42.4205,42.2739,42.4205,188588.0
2023-11-21 14:30:00,46.3,46.32,46.2,46.28,165307.0,42.4205,42.4388,42.3289,42.4022,165307.0
2023-11-21 15:00:00,46.28,46.42,46.26,46.38,197393.0,42.4022,42.5304,42.3838,42.4938,197393.0
2023-11-21 15:30:00,46.36,46.5,46.27,46.42,623993.0,42.4755,42.6037,42.393,42.5304,623993.0
2023-11-22 09:30:00,46.6,46.6,45.86,46.5,167865.0,42.6954,42.6954,42.0174,42.6037,167865.0
2023-11-22 10:00:00,46.46,46.57,46.33,46.41,139078.0,42.5671,42.6679,42.448,42.5213,139078.0
2023-11-22 10:30:00,46.41,46.52,46.38,46.48,132068.0,42.5213,42.6221,42.4938,42.5854,132068.0
2023-11-22 11:00:00,46.49,46.53,46.39,46.45,125796.0,42.5946,42.6312,42.503,42.5579,125796.0
2023-11-22 11:30:00,46.45,46.47,46.36,46.46,74331.0,42.5579,42.5762,42.4755,42.5671,74331.0
2023-11-22 12:00:00,46.45,46.51,46.35,46.4,102405.0,42.5579,42.6129,42.4663,42.5121,102405.0
2023-11-22 12:30:00,46.4,46.41,46.3,46.38,58434.0,42.5121,42.5213,42.4205,42.4938,58434.0
2023-11-22 13:00:00,46.38,46.42,46.35,46.37,58091.0,42.4938,42.5304,42.4663,42.4846,58091.0
2023-11-22 13:30:00,46.38,46.38,46.28,46.29,94434.0,42.4938,42.4938,42.4022,42.4113,94434.0
2023-11-22 14:00:00,46.31,46.41,46.31,46.39,95295.0,42.4297,42.5213,42.4297,42.503,95295.0
2023-11-22 14:30:00,46.38,46.46,46.31,46.43,103338.0,42.4938,42.5671,42.4297,42.5396,103338.0
2023-11-22 15:00:00,46.43,46.65,46.4,46.61,166233.0,42.5396,42.7412,42.5121,42.7045,166233.0
2023-11-22 15:30:00,46.61,46.72,46.59,46.63,332677.0,42.7045,42.8053,42.6862,42.7228,332677.0
2023-11-24 09:30:00,46.65,46.81,46.35,46.51,117608.0,42.7412,42.8878,42.4663,42.6129,117608.0
2023-11-24 10:00:00,46.49,46.89,46.49,46.89,151904.0,42.5946,42.9611,42.5946,42.9611,151904.0
2023-11-24 10:30:00,46.88,47.02,46.73,47.0,230764.0,42.9519,43.0802,42.8145,43.0618,230764.0
2023-11-24 11:00:00,47.0,47.13,46.95,47.01,178884.0,43.0618,43.1809,43.016,43.071,178884.0
2023-11-24 11:30:00,47.01,47.07,46.87,46.9,146723.0,43.071,43.126,42.9427,42.9702,146723.0
2023-11-24 12:00:00,46.9,46.93,46.78,46.8,148877.0,42.9702,42.9977,42.8603,42.8786,148877.0
2023-11-24 12:30:00,46.79,46.97,46.75,46.92,199253.0,42.8694,43.0344,42.8328,42.9885,199253.0
2023-11-27 09:30:00,46.85,46.85,46.43,46.73,421141.0,42.9244,42.9244,42.5396,42.8145,421141.0
2023-11-27 10:00:00,46.73,46.89,46.7,46.84,109794.0,42.8145,42.9611,42.787,42.9152,109794.0
2023-11-27 10:30:00,46.83,46.84,46.6,46.74,222973.0,42.9061,42.9152,42.6954,42.8236,222973.0
2023-11-27 11:00:00,46.76,46.91,46.74,46.83,132948.0,42.8419,42.9794,42.8236,42.9061,132948.0
2023-11-27 11:30:00,46.82,46.86,46.69,46.79,189697.0,42.8969,42.9336,42.7778,42.8694,189697.0
2023-11-27 12:00:00,46.79,46.89,46.77,46.8,101834.0,42.8694,42.9611,42.8511,42.8786,101834.0
2023-11-27 12:30:00,46.8,46.89,46.8,46.85,104784.0,42.8786,42.9611,42.8786,42.9244,104784.0
2023-11-27 13:00:00,46.84,46.89,46.81,46.88,104590.0,42.9152,42.9611,42.8878,42.9519,104590.0
2023-11-27 13:30:00,46.88,47.07,46.85,47.05,129111.0,42.9519,43.126,42.9244,43.1076,129111.0
2023-11-27 14:00:00,47.05,47.11,46.98,47.05,171805.0,43.1076,43.1626,43.0435,43.1076,171805.0
2023-11-27 14:30:00,47.05,47.08,46.99,47.08,180878.0,43.1076,43.1351,43.0527,43.1351,180878.0
2023-11-27 15:00:00,47.08,47.09,46.91,46.95,163576.0,43.1351,43.1443,42.9794,43.016,163576.0
2023-11-27 15:30:00,46.95,47.03,46.88,46.9,836663.0,43.016,43.0893,42.9519,42.9702,836663.0
2023-11-28 09:30:00,46.83,47.21,46.63,47.15,340426.0,42.9061,43.2542,42.7228,43.1993,340426.0
2023-11-28 10:00:00,47.16,47.41,47.05,47.05,198479.0,43.2084,43.4375,43.1076,43.1076,198479.0
2023-11-28 10:30:00,47.05,47.4,47.04,47.34,145984.0,43.1076,43.4283,43.0985,43.3733,145984.0
2023-11-28 11:00:00,47.34,47.36,47.1,47.2,105637.0,43.3733,43.3917,43.1535,43.2451,105637.0
2023-11-28 11:30:00,47.19,47.29,47.18,47.24,104273.0,43.2359,43.3275,43.2268,43.2817,104273.0
2023-11-28 12:00:00,47.23,47.28,47.05,47.11,142355.0,43.2726,43.3184,43.1076,43.1626,142355.0
2023-11-28 12:30:00,47.11,47.26,47.05,47.23,90398.0,43.1626,43.3001,43.1076,43.2726,90398.0
2023-11-28 13:00:00,47.23,47.35,47.16,47.34,108411.0,43.2726,43.3825,43.2084,43.3733,108411.0
2023-11-28 13:30:00,47.33,47.34,47.08,47.09,115837.0,43.3642,43.3733,43.1351,43.1443,115837.0
2023-11-28 14:00:00,47.1,47.2,47.07,47.12,136731.0,43.1535,43.2451,43.126,43.1718,136731.0
2023-11-28 14:30:00,47.11,47.15,47.05,47.11,132466.0,43.1626,43.1993,43.1076,43.1626,132466.0
2023-11-28 15:00:00,47.11,47.29,47.1,47.23,198811.0,43.1626,43.3275,43.1535,43.2726,198811.0
2023-11-28 15:30:00,47.23,47.26,46.98,46.99,529718.0,43.2726,43.3001,43.0435,43.0527,529718.0
2023-11-29 09:30:00,46.91,47.26,46.8,47.19,302924.0,42.9794,43.3001,42.8786,43.2359,302924.0
2023-11-29 10:00:00,47.22,47.32,47.02,47.04,177372.0,43.2634,43.355,43.0802,43.0985,177372.0
2023-11-29 10:30:00,47.04,47.08,46.66,46.69,321881.0,43.0985,43.1351,42.7503,42.7778,321881.0
2023-11-29 11:00:00,46.67,46.86,46.63,46.73,398047.0,42.7595,42.9336,42.7228,42.8145,398047.0
2023-11-29 11:30:00,46.73,46.95,46.73,46.86,191624.0,42.8145,43.016,42.8145,42.9336,191624.0
2023-11-29 12:00:00,46.85,47.01,46.77,47.01,185517.0,42.9244,43.071,42.8511,43.071,185517.0
2023-11-29 12:30:00,47.01,47.16,46.99,47.14,146976.0,43.071,43.2084,43.0527,43.1901,146976.0
2023-11-29 13:00:00,47.14,47.18,47.08,47.17,121653.0,43.1901,43.2268,43.1351,43.2176,121653.0
2023-11-29 13:30:00,47.17,47.18,47.08,47.09,131886.0,43.2176,43.2268,43.1351,43.1443,131886.0
2023-11-29 14:00:00,47.08,47.19,47.02,47.07,160093.0,43.1351,43.2359,43.0802,43.126,160093.0
2023-11-29 14:30:00,47.07,47.07,46.91,46.96,197949.0,43.126,43.126,42.9794,43.0252,197949.0
2023-11-29 15:00:00,46.96,46.99,46.7,46.74,214746.0,43.0252,43.0527,42.787,42.8236,214746.0
2023-11-29 15:30:00,46.74,46.8,46.61,46.73,712944.0,42.8236,42.8786,42.7045,42.8145,712944.0
2023-11-30 09:30:00,46.08,46.25,45.41,45.51,319906.0,42.8405,42.9985,42.2176,42.3105,319906.0
2023-11-30 10:00:00,45.52,45.74,45.36,45.66,205566.0,42.3198,42.5244,42.1711,42.45,205566.0
2023-11-30 10:30:00,45.66,45.95,45.56,45.91,214873.0,42.45,42.7196,42.357,42.6824,214873.0
2023-11-30 11:00:00,45.91,45.98,45.64,45.73,138859.0,42.6824,42.7475,42.4314,42.5151,138859.0
2023-11-30 11:30:00,45.72,45.73,45.53,45.58,145756.0,42.5058,42.5151,42.3291,42.3756,145756.0
2023-11-30 12:00:00,45.58,45.65,45.41,45.46,140346.0,42.3756,42.4407,42.2176,42.2641,140346.0
2023-11-30 12:30:00,45.45,45.62,45.44,45.53,169266.0,42.2548,42.4128,42.2455,42.3291,169266.0
2023-11-30 13:00:00,45.53,45.7,45.49,45.59,186581.0,42.3291,42.4872,42.292,42.3849,186581.0
2023-11-30 13:30:00,45.59,45.66,45.46,45.5,114591.0,42.3849,42.45,42.2641,42.3013,114591.0
2023-11-30 14:00:00,45.49,45.49,45.31,45.33,182718.0,42.292,42.292,42.1246,42.1432,182718.0
2023-11-30 14:30:00,45.33,45.46,45.32,45.33,216048.0,42.1432,42.2641,42.1339,42.1432,216048.0
2023-11-30 15:00:00,45.33,45.45,45.29,45.37,330657.0,42.1432,42.2548,42.106,42.1804,330657.0
2023-11-30 15:30:00,45.38,45.44,45.21,45.35,1423832.0,42.1897,42.2455,42.0316,42.1618,1423832.0
2023-12-01 09:30:00,45.44,45.65,45.37,45.58,277224.0,42.2455,42.4407,42.1804,42.3756,277224.0
2023-12-01 10:00:00,45.59,45.76,45.52,45.66,145742.0,42.3849,42.543,42.3198,42.45,145742.0
2023-12-01 10:30:00,45.66,45.93,45.64,45.8,175441.0,42.45,42.701,42.4314,42.5802,175441.0
2023-12-01 11:00:00,45.8,46.12,45.76,46.08,221177.0,42.5802,42.8777,42.543,42.8405,221177.0
2023-12-01 11:30:00,46.07,46.3,45.99,46.23,246757.0,42.8312,43.045,42.7568,42.9799,246757.0
2023-12-01 12:00:00,46.23,46.48,46.2,46.42,183815.0,42.9799,43.2124,42.952,43.1566,183815.0
2023-12-01 12:30:00,46.41,46.49,46.31,46.41,152038.0,43.1473,43.2217,43.0543,43.1473,152038.0
2023-12-01 13:00:00,46.41,46.65,46.39,46.46,262761.0,43.1473,43.3704,43.1287,43.1938,262761.0
2023-12-01 13:30:00,46.45,46.61,46.43,46.54,218507.0,43.1845,43.3332,43.1659,43.2681,218507.0
2023-12-01 14:00:00,46.55,46.57,46.39,46.46,226482.0,43.2774,43.296,43.1287,43.1938,226482.0
2023-12-01 14:30:00,46.46,46.59,46.42,46.44,257612.0,43.1938,43.3146,43.1566,43.1752,257612.0
2023-12-01 15:00:00,46.44,46.45,46.27,46.35,289997.0,43.1752,43.1845,43.0171,43.0915,289997.0
2023-12-01 15:30:00,46.36,46.73,46.35,46.66,1152231.0,43.1008,43.4448,43.0915,43.3797,1152231.0
2023-12-04 09:30:00,46.09,46.43,45.7,45.95,582361.0,42.8498,43.1659,42.4872,42.7196,582361.0
2023-12-04 10:00:00,45.94,46.04,45.81,46.0,466118.0,42.7103,42.8033,42.5895,42.7661,466118.0
2023-12-04 10:30:00,46.01,46.34,46.0,46.22,526354.0,42.7754,43.0822,42.7661,42.9706,526354.0
2023-12-04 11:00:00,46.22,46.44,46.16,46.26,432636.0,42.9706,43.1752,42.9149,43.0078,432636.0
2023-12-04 11:30:00,46.25,46.53,46.21,46.46,186790.0,42.9985,43.2588,42.9613,43.1938,186790.0
2023-12-04 12:00:00,46.46,46.66,46.42,46.54,196849.0,43.1938,43.3797,43.1566,43.2681,196849.0
2023-12-04 12:30:00,46.54,46.56,46.33,46.38,326568.0,43.2681,43.2867,43.0729,43.1194,326568.0
2023-12-04 13:00:00,46.39,46.42,46.23,46.32,290542.0,43.1287,43.1566,42.9799,43.0636,290542.0
2023-12-04 13:30:00,46.31,46.46,46.27,46.29,173598.0,43.0543,43.1938,43.0171,43.0357,173598.0
2023-12-04 14:00:00,46.29,46.36,46.15,46.21,172484.0,43.0357,43.1008,42.9056,42.9613,172484.0
2023-12-04 14:30:00,46.22,46.24,46.13,46.14,189474.0,42.9706,42.9892,42.887,42.8963,189474.0
2023-12-04 15:00:00,46.14,46.24,46.02,46.04,291107.0,42.8963,42.9892,42.7847,42.8033,291107.0
2023-12-04 15:30:00,46.04,46.21,45.98,46.13,753836.0,42.8033,42.9613,42.7475,42.887,753836.0
2023-12-05 09:30:00,46.21,46.48,45.75,45.85,241806.0,42.9613,43.2124,42.5337,42.6266,241806.0
2023-12-05 10:00:00,45.87,46.03,45.47,45.66,228801.0,42.6452,42.794,42.2734,42.45,228801.0
2023-12-05 10:30:00,45.68,45.7,45.36,45.41,158172.0,42.4686,42.4872,42.1711,42.2176,158172.0
2023-12-05 11:00:00,45.42,45.58,45.34,45.52,291007.0,42.2269,42.3756,42.1525,42.3198,291007.0
2023-12-05 11:30:00,45.52,45.84,45.51,45.77,206393.0,42.3198,42.6173,42.3105,42.5523,206393.0
2023-12-05 12:00:00,45.76,45.99,45.69,45.96,185612.0,42.543,42.7568,42.4779,42.7289,185612.0
2023-12-05 12:30:00,45.96,46.0,45.82,45.87,208334.0,42.7289,42.7661,42.5988,42.6452,208334.0
2023-12-05 13:00:00,45.89,46.16,45.85,46.16,1562204.0,42.6638,42.9149,42.6266,42.9149,1562204.0
2023-12-05 13:30:00,46.15,46.47,46.03,46.28,460108.0,42.9056,43.2031,42.794,43.0264,460108.0
2023-12-05 14:00:00,46.27,46.35,46.19,46.2,340001.0,43.0171,43.0915,42.9427,42.952,340001.0
2023-12-05 14:30:00,46.2,46.31,46.16,46.23,218100.0,42.952,43.0543,42.9149,42.9799,218100.0
2023-12-05 15:00:00,46.23,46.38,46.18,46.32,271965.0,42.9799,43.1194,42.9334,43.0636,271965.0
2023-12-05 15:30:00,46.31,46.4,46.26,46.32,1276428.0,43.0543,43.138,43.0078,43.0636,1276428.0
2023-12-06 09:30:00,46.57,46.85,46.51,46.75,350644.0,43.296,43.5563,43.2402,43.4634,350644.0
2023-12-06 10:00:00,46.75,47.0,46.68,46.94,266178.0,43.4634,43.6958,43.3983,43.64,266178.0
2023-12-06 10:30:00,46.95,47.28,46.94,47.23,351442.0,43.6493,43.9561,43.64,43.9096,351442.0
2023-12-06 11:00:00,47.22,47.59,47.19,47.49,723080.0,43.9003,44.2443,43.8724,44.1514,723080.0
2023-12-06 11:30:00,47.49,47.49,46.94,46.96,415184.0,44.1514,44.1514,43.64,43.6586,415184.0
2023-12-06 12:00:00,46.96,47.08,46.83,46.91,307036.0,43.6586,43.7702,43.5377,43.6121,307036.0
2023-12-06 12:30:00,46.91,46.99,46.87,46.97,226291.0,43.6121,43.6865,43.5749,43.6679,226291.0
2023-12-06 13:00:00,46.97,47.17,46.97,47.16,462365.0,43.6679,43.8538,43.6679,43.8446,462365.0
2023-12-06 13:30:00,47.16,47.18,47.05,47.12,278500.0,43.8446,43.8631,43.7423,43.8074,278500.0
2023-12-06 14:00:00,47.12,47.18,47.0,47.08,288280.0,43.8074,43.8631,43.6958,43.7702,288280.0
2023-12-06 14:30:00,47.07,47.17,46.95,47.08,469451.0,43.7609,43.8538,43.6493,43.7702,469451.0
2023-12-06 15:00:00,47.08,47.14,47.03,47.05,584061.0,43.7702,43.826,43.7237,43.7423,584061.0
2023-12-06 15:30:00,47.04,47.31,47.0,47.26,1324345.0,43.733,43.984,43.6958,43.9375,1324345.0
2023-12-07 09:30:00,47.49,47.49,46.96,47.27,303461.0,44.1514,44.1514,43.6586,43.9468,303461.0
2023-12-07 10:00:00,47.26,47.41,47.19,47.37,250889.0,43.9375,44.077,43.8724,44.0398,250889.0
2023-12-07 10:30:00,47.37,47.57,47.34,47.55,313752.0,44.0398,44.2257,44.0119,44.2071,313752.0
2023-12-07 11:00:00,47.54,47.58,47.35,47.4,254557.0,44.1978,44.235,44.0212,44.0677,254557.0
2023-12-07 11:30:00,47.39,47.49,47.38,47.46,334697.0,44.0584,44.1514,44.0491,44.1235,334697.0
2023-12-07 12:00:00,47.47,47.58,47.41,47.47,183348.0,44.1328,44.235,44.077,44.1328,183348.0
2023-12-07 12:30:00,47.47,47.52,47.31,47.4,143072.0,44.1328,44.1792,43.984,44.0677,143072.0
2023-12-07 13:00:00,47.36,47.51,47.34,47.49,273752.0,44.0305,44.1699,44.0119,44.1514,273752.0
2023-12-07 13:30:00,47.48,47.57,47.41,47.46,406677.0,44.1421,44.2257,44.077,44.1235,406677.0
2023-12-07 14:00:00,47.46,47.57,47.44,47.54,158535.0,44.1235,44.2257,44.1049,44.1978,158535.0
2023-12-07 14:30:00,47.53,47.53,47.37,47.39,421994.0,44.1885,44.1885,44.0398,44.0584,421994.0
2023-12-07 15:00:00,47.39,47.45,47.15,47.16,491894.0,44.0584,44.1142,43.8353,43.8446,491894.0
2023-12-07 15:30:00,47.16,47.3,47.12,47.26,839557.0,43.8446,43.9747,43.8074,43.9375,839557.0
2023-12-08 09:30:00,47.37,47.5,47.18,47.26,383217.0,44.0398,44.1606,43.8631,43.9375,383217.0
2023-12-08 10:00:00,47.28,47.39,47.18,47.28,595797.0,43.9561,44.0584,43.8631,43.9561,595797.0
2023-12-08 10:30:00,47.27,47.36,47.19,47.36,427440.0,43.9468,44.0305,43.8724,44.0305,427440.0
2023-12-08 11:00:00,47.36,47.45,47.3,47.45,383498.0,44.0305,44.1142,43.9747,44.1142,383498.0
2023-12-08 11:30:00,47.45,47.46,47.28,47.41,509543.0,44.1142,44.1235,43.9561,44.077,509543.0
2023-12-08 12:00:00,47.42,47.51,47.41,47.47,460215.0,44.0863,44.1699,44.077,44.1328,460215.0
2023-12-08 12:30:00,47.47,47.51,47.27,47.41,189271.0,44.1328,44.1699,43.9468,44.077,189271.0
2023-12-08 13:00:00,47.41,47.43,47.33,47.36,130114.0,44.077,44.0956,44.0026,44.0305,130114.0
2023-12-08 13:30:00,47.36,47.44,47.34,47.35,146651.0,44.0305,44.1049,44.0119,44.0212,146651.0
2023-12-08 14:00:00,47.35,47.39,47.24,47.33,256616.0,44.0212,44.0584,43.9189,44.0026,256616.0
2023-12-08 14:30:00,47.33,47.48,47.33,47.45,561117.0,44.0026,44.1421,44.0026,44.1142,561117.0
2023-12-08 15:00:00,47.45,47.6,47.43,47.5,386413.0,44.1142,44.2536,44.0956,44.1606,386413.0
2023-12-08 15:30:00,47.51,47.6,47.45,47.49,663640.0,44.1699,44.2536,44.1142,44.1514,663640.0
2023-12-11 09:30:00,47.31,47.49,47.18,47.32,483125.0,43.984,44.1514,43.8631,43.9933,483125.0
2023-12-11 10:00:00,47.33,47.53,47.15,47.48,233781.0,44.0026,44.1885,43.8353,44.1421,233781.0
2023-12-11 10:30:00,47.48,47.56,47.32,47.51,208087.0,44.1421,44.2164,43.9933,44.1699,208087.0
2023-12-11 11:00:00,47.5,47.76,47.5,47.73,351310.0,44.1606,44.4024,44.1606,44.3745,351310.0
2023-12-11 11:30:00,47.75,47.82,47.7,47.78,294916.0,44.3931,44.4582,44.3466,44.421,294916.0
2023-12-11 12:00:00,47.78,47.79,47.58,47.65,392062.0,44.421,44.4303,44.235,44.3001,392062.0
2023-12-11 12:30:00,47.64,47.72,47.55,47.57,406348.0,44.2908,44.3652,44.2071,44.2257,406348.0
2023-12-11 13:00:00,47.55,47.68,47.55,47.62,377296.0,44.2071,44.328,44.2071,44.2722,377296.0
2023-12-11 13:30:00,47.62,47.72,47.6,47.71,295594.0,44.2722,44.3652,44.2536,44.3559,295594.0
2023-12-11 14:00:00,47.71,47.72,47.61,47.65,224570.0,44.3559,44.3652,44.2629,44.3001,224570.0
2023-12-11 14:30:00,47.65,47.69,47.61,47.64,318042.0,44.3001,44.3373,44.2629,44.2908,318042.0
2023-12-11 15:00:00,47.64,47.65,47.47,47.51,388220.0,44.2908,44.3001,44.1328,44.1699,388220.0
2023-12-11 15:30:00,47.5,47.67,47.44,47.65,791895.0,44.1606,44.3187,44.1049,44.3001,791895.0
2023-12-12 09:30:00,47.68,47.68,47.06,47.18,306798.0,44.328,44.328,43.7516,43.8631,306798.0
2023-12-12 10:00:00,47.18,47.54,47.15,47.39,340667.0,43.8631,44.1978,43.8353,44.0584,340667.0
2023-12-12 10:30:00,47.39,47.49,47.26,47.31,252827.0,44.0584,44.1514,43.9375,43.984,252827.0
2023-12-12 11:00:00,47.31,47.52,47.31,47.48,330509.0,43.984,44.1792,43.984,44.1421,330509.0
2023-12-12 11:30:00,47.47,47.48,47.13,47.22,260063.0,44.1328,44.1421,43.8167,43.9003,260063.0
2023-12-12 12:00:00,47.22,47.5,47.21,47.47,344032.0,43.9003,44.1606,43.891,44.1328,344032.0
2023-12-12 12:30:00,47.48,47.49,47.32,47.43,126429.0,44.1421,44.1514,43.9933,44.0956,126429.0
2023-12-12 13:00:00,47.43,47.55,47.42,47.48,309484.0,44.0956,44.2071,44.0863,44.1421,309484.0
2023-12-12 13:30:00,47.48,47.52,47.42,47.51,320376.0,44.1421,44.1792,44.0863,44.1699,320376.0
2023-12-12 14:00:00,47.51,47.54,47.44,47.48,283767.0,44.1699,44.1978,44.1049,44.1421,283767.0
2023-12-12 14:30:00,47.48,47.51,47.33,47.39,425176.0,44.1421,44.1699,44.0026,44.0584,425176.0
2023-12-12 15:00:00,47.38,47.57,47.37,47.57,411002.0,44.0491,44.2257,44.0398,44.2257,411002.0
2023-12-12 15:30:00,47.57,47.67,47.51,47.64,787322.0,44.2257,44.3187,44.1699,44.2908,787322.0
2023-12-13 09:30:00,47.56,47.62,47.16,47.56,397783.0,44.2164,44.2722,43.8446,44.2164,397783.0
2023-12-13 10:00:00,47.57,47.91,47.57,47.81,389619.0,44.2257,44.5418,44.2257,44.4489,389619.0
2023-12-13 10:30:00,47.82,47.91,47.76,47.82,179138.0,44.4582,44.5418,44.4024,44.4582,179138.0
2023-12-13 11:00:00,47.82,47.97,47.8,47.93,221567.0,44.4582,44.5976,44.4396,44.5604,221567.0
2023-12-13 11:30:00,47.93,48.04,47.9,47.94,163756.0,44.5604,44.6627,44.5325,44.5697,163756.0
2023-12-13 12:00:00,47.94,47.98,47.84,47.98,176820.0,44.5697,44.6069,44.4767,44.6069,176820.0
2023-12-13 12:30:00,47.98,48.09,47.93,47.95,119340.0,44.6069,44.7092,44.5604,44.579,119340.0
2023-12-13 13:00:00,47.95,48.02,47.9,48.01,120057.0,44.579,44.6441,44.5325,44.6348,120057.0
2023-12-13 13:30:00,48.01,48.03,47.92,47.98,158614.0,44.6348,44.6534,44.5511,44.6069,158614.0
2023-12-13 14:00:00,48.0,48.65,48.0,48.63,185650.0,44.6255,45.2298,44.6255,45.2112,185650.0
2023-12-13 14:30:00,48.63,49.14,48.61,49.07,272501.0,45.2112,45.6854,45.1926,45.6203,272501.0
2023-12-13 15:00:00,49.08,49.35,49.06,49.28,316847.0,45.6296,45.8806,45.611,45.8155,316847.0
2023-12-13 15:30:00,49.28,49.55,49.26,49.47,656615.0,45.8155,46.0665,45.7969,45.9922,656615.0
2023-12-14 09:30:00,50.04,50.61,50.0,50.28,553424.0,46.5221,47.052,46.4849,46.7452,553424.0
2023-12-14 10:00:00,50.29,50.49,50.14,50.49,372533.0,46.7545,46.9404,46.615,46.9404,372533.0
2023-12-14 10:30:00,50.49,50.7,50.35,50.59,304942.0,46.9404,47.1357,46.8103,47.0334,304942.0
2023-12-14 11:00:00,50.59,50.59,50.18,50.2,252795.0,47.0334,47.0334,46.6522,46.6708,252795.0
2023-12-14 11:30:00,50.19,50.37,49.95,50.37,313331.0,46.6615,46.8289,46.4384,46.8289,313331.0
2023-12-14 12:00:00,50.38,50.5,50.29,50.35,159403.0,46.8382,46.9497,46.7545,46.8103,159403.0
2023-12-14 12:30:00,50.35,50.35,49.7,49.73,260607.0,46.8103,46.8103,46.206,46.2339,260607.0
2023-12-14 13:00:00,49.71,49.77,49.55,49.59,212278.0,46.2153,46.2711,46.0665,46.1037,212278.0
2023-12-14 13:30:00,49.59,49.6,49.27,49.38,169611.0,46.1037,46.113,45.8062,45.9085,169611.0
2023-12-14 14:00:00,49.36,49.39,49.03,49.05,180021.0,45.8899,45.9178,45.5831,45.6017,180021.0
2023-12-14 14:30:00,49.04,49.18,48.99,49.17,262771.0,45.5924,45.7225,45.5459,45.7132,262771.0
2023-12-14 15:00:00,49.18,49.27,49.1,49.21,358966.0,45.7225,45.8062,45.6482,45.7504,358966.0
2023-12-14 15:30:00,49.22,49.25,48.98,49.16,1113100.0,45.7597,45.7876,45.5366,45.7039,1113100.0
2023-12-15 09:30:00,48.79,49.38,48.59,48.87,2176939.0,45.36,45.9085,45.174,45.4343,2176939.0
2023-12-15 10:00:00,48.88,49.03,48.69,48.95,288229.0,45.4436,45.5831,45.267,45.5087,288229.0
2023-12-15 10:30:00,48.94,49.1,48.81,49.08,173896.0,45.4994,45.6482,45.3786,45.6296,173896.0
2023-12-15 11:00:00,49.09,49.21,48.94,48.95,250339.0,45.6389,45.7504,45.4994,45.5087,250339.0
2023-12-15 11:30:00,48.94,48.95,48.82,48.94,166034.0,45.4994,45.5087,45.3878,45.4994,166034.0
2023-12-15 12:00:00,48.94,48.96,48.61,48.74,108258.0,45.4994,45.518,45.1926,45.3135,108258.0
2023-12-15 12:30:00,48.76,48.79,48.69,48.78,111706.0,45.3321,45.36,45.267,45.3507,111706.0
2023-12-15 13:00:00,48.77,48.79,48.52,48.59,86310.0,45.3414,45.36,45.1089,45.174,86310.0
2023-12-15 13:30:00,48.6,48.7,48.54,48.54,130354.0,45.1833,45.2763,45.1275,45.1275,130354.0
2023-12-15 14:00:00,48.54,48.54,48.35,48.39,129205.0,45.1275,45.1275,44.9509,44.9881,129205.0
2023-12-15 14:30:00,48.39,48.46,48.28,48.38,178018.0,44.9881,45.0532,44.8858,44.9788,178018.0
2023-12-15 15:00:00,48.39,48.43,48.25,48.28,209511.0,44.9881,45.0253,44.8579,44.8858,209511.0
2023-12-15 15:30:00,48.27,48.62,48.05,48.45,803708.0,44.8765,45.2019,44.672,45.0439,803708.0
2023-12-18 09:30:00,48.72,48.97,48.5,48.79,324833.0,45.2949,45.5273,45.0903,45.36,324833.0
2023-12-18 10:00:00,48.79,48.81,48.39,48.47,212998.0,45.36,45.3786,44.9881,45.0625,212998.0
2023-12-18 10:30:00,48.48,48.76,48.43,48.73,200518.0,45.0718,45.3321,45.0253,45.3042,200518.0
2023-12-18 11:00:00,48.73,48.76,48.42,48.55,339974.0,45.3042,45.3321,45.016,45.1368,339974.0
2023-12-18 11:30:00,48.55,48.56,48.31,48.34,148333.0,45.1368,45.1461,44.9137,44.9416,148333.0
2023-12-18 12:00:00,48.35,48.64,48.35,48.58,101364.0,44.9509,45.2205,44.9509,45.1647,101364.0
2023-12-18 12:30:00,48.59,48.74,48.54,48.61,177203.0,45.174,45.3135,45.1275,45.1926,177203.0
2023-12-18 13:00:00,48.6,48.84,48.58,48.77,264884.0,45.1833,45.4064,45.1647,45.3414,264884.0
2023-12-18 13:30:00,48.76,48.81,48.66,48.66,174825.0,45.3321,45.3786,45.2391,45.2391,174825.0
2023-12-18 14:00:00,48.67,48.7,48.44,48.58,167886.0,45.2484,45.2763,45.0346,45.1647,167886.0
2023-12-18 14:30:00,48.58,48.6,48.3,48.32,172673.0,45.1647,45.1833,44.9044,44.923,172673.0
2023-12-18 15:00:00,48.32,48.38,48.09,48.19,262026.0,44.923,44.9788,44.7092,44.8021,262026.0
2023-12-18 15:30:00,48.19,48.45,48.14,48.17,1609084.0,44.8021,45.0439,44.7557,44.7835,1609084.0
2023-12-19 09:30:00,48.28,48.57,48.18,48.32,235581.0,44.8858,45.1554,44.7928,44.923,235581.0
2023-12-19 10:00:00,48.32,48.44,48.23,48.25,159674.0,44.923,45.0346,44.8393,44.8579,159674.0
2023-12-19 10:30:00,48.25,48.48,48.18,48.44,166482.0,44.8579,45.0718,44.7928,45.0346,166482.0
2023-12-19 11:00:00,48.45,48.64,48.43,48.51,153291.0,45.0439,45.2205,45.0253,45.0996,153291.0
2023-12-19 11:30:00,48.5,48.51,48.28,48.29,127225.0,45.0903,45.0996,44.8858,44.8951,127225.0
2023-12-19 12:00:00,48.3,48.37,48.26,48.32,74768.0,44.9044,44.9695,44.8672,44.923,74768.0
2023-12-19 12:30:00,48.32,48.32,48.08,48.19,104979.0,44.923,44.923,44.6999,44.8021,104979.0
2023-12-19 13:00:00,48.19,48.23,48.05,48.11,118294.0,44.8021,44.8393,44.672,44.7278,118294.0
2023-12-19 13:30:00,48.1,48.13,48.01,48.04,162322.0,44.7185,44.7464,44.6348,44.6627,162322.0
2023-12-19 14:00:00,48.04,48.09,47.95,47.98,130204.0,44.6627,44.7092,44.579,44.6069,130204.0
2023-12-19 14:30:00,47.99,48.14,47.95,48.12,212390.0,44.6162,44.7557,44.579,44.7371,212390.0
2023-12-19 15:00:00,48.12,48.19,48.01,48.16,286250.0,44.7371,44.8021,44.6348,44.7742,286250.0
2023-12-19 15:30:00,48.17,48.21,48.0,48.01,558268.0,44.7835,44.8207,44.6255,44.6348,558268.0
2023-12-20 09:30:00,48.14,48.26,47.41,47.73,379677.0,44.7557,44.8672,44.077,44.3745,379677.0
2023-12-20 10:00:00,47.75,47.79,47.46,47.6,243234.0,44.3931,44.4303,44.1235,44.2536,243234.0
2023-12-20 10:30:00,47.6,47.85,47.59,47.73,149821.0,44.2536,44.486,44.2443,44.3745,149821.0
2023-12-20 11:00:00,47.72,47.78,47.55,47.64,174764.0,44.3652,44.421,44.2071,44.2908,174764.0
2023-12-20 11:30:00,47.64,47.69,47.56,47.61,148702.0,44.2908,44.3373,44.2164,44.2629,148702.0
2023-12-20 12:00:00,47.61,47.62,47.49,47.52,172429.0,44.2629,44.2722,44.1514,44.1792,172429.0
2023-12-20 12:30:00,47.53,48.27,47.53,48.08,1264530.0,44.1885,44.8765,44.1885,44.6999,1264530.0
2023-12-20 13:00:00,48.06,48.26,48.03,48.11,204493.0,44.6813,44.8672,44.6534,44.7278,204493.0
2023-12-20 13:30:00,48.11,48.15,47.74,47.75,140423.0,44.7278,44.765,44.3838,44.3931,140423.0
2023-12-20 14:00:00,47.72,47.89,47.71,47.84,153584.0,44.3652,44.5232,44.3559,44.4767,153584.0
2023-12-20 14:30:00,47.84,48.03,47.68,47.77,592382.0,44.4767,44.6534,44.328,44.4117,592382.0
2023-12-20 15:00:00,47.77,47.85,47.58,47.68,289048.0,44.4117,44.486,44.235,44.328,289048.0
2023-12-20 15:30:00,47.68,47.75,47.16,47.18,978914.0,44.328,44.3931,43.8446,43.8631,978914.0
2023-12-21 09:30:00,47.31,47.36,47.13,47.27,322603.0,43.984,44.0305,43.8167,43.9468,322603.0
2023-12-21 10:00:00,47.27,47.29,47.09,47.16,252798.0,43.9468,43.9654,43.7795,43.8446,252798.0
2023-12-21 10:30:00,47.17,47.4,47.17,47.29,414756.0,43.8538,44.0677,43.8538,43.9654,414756.0
2023-12-21 11:00:00,47.29,47.29,46.88,46.91,164130.0,43.9654,43.9654,43.5842,43.6121,164130.0
2023-12-21 11:30:00,46.91,46.91,46.73,46.73,147203.0,43.6121,43.6121,43.4448,43.4448,147203.0
2023-12-21 12:00:00,46.72,46.72,46.49,46.52,180979.0,43.4355,43.4355,43.2217,43.2495,180979.0
2023-12-21 12:30:00,46.53,46.6,46.43,46.5,302357.0,43.2588,43.3239,43.1659,43.2309,302357.0
2023-12-21 13:00:00,46.5,46.6,46.47,46.55,110169.0,43.2309,43.3239,43.2031,43.2774,110169.0
2023-12-21 13:30:00,46.57,46.6,46.46,46.57,134348.0,43.296,43.3239,43.1938,43.296,134348.0
2023-12-21 14:00:00,46.57,46.6,46.45,46.53,162073.0,43.296,43.3239,43.1845,43.2588,162073.0
2023-12-21 14:30:00,46.54,46.56,46.42,46.48,196708.0,43.2681,43.2867,43.1566,43.2124,196708.0
2023-12-21 15:00:00,46.48,46.53,46.34,46.51,249591.0,43.2124,43.2588,43.0822,43.2402,249591.0
2023-12-21 15:30:00,46.52,46.84,46.49,46.74,821916.0,43.2495,43.547,43.2217,43.4541,821916.0
2023-12-22 09:30:00,47.07,47.77,46.88,47.66,395738.0,43.7609,44.4117,43.5842,44.3094,395738.0
2023-12-22 10:00:00,47.68,47.68,47.42,47.57,176920.0,44.328,44.328,44.0863,44.2257,176920.0
2023-12-22 10:30:00,47.57,47.63,47.44,47.55,336550.0,44.2257,44.2815,44.1049,44.2071,336550.0
2023-12-22 11:00:00,47.54,47.57,47.35,47.39,181507.0,44.1978,44.2257,44.0212,44.0584,181507.0
2023-12-22 11:30:00,47.4,47.45,47.22,47.25,174964.0,44.0677,44.1142,43.9003,43.9282,174964.0
2023-12-22 12:00:00,47.26,47.34,47.19,47.3,120135.0,43.9375,44.0119,43.8724,43.9747,120135.0
2023-12-22 12:30:00,47.3,47.34,47.26,47.28,97121.0,43.9747,44.0119,43.9375,43.9561,97121.0
2023-12-22 13:00:00,47.29,47.31,47.13,47.21,98849.0,43.9654,43.984,43.8167,43.891,98849.0
2023-12-22 13:30:00,47.21,47.22,47.06,47.07,218787.0,43.891,43.9003,43.7516,43.7609,218787.0
2023-12-22 14:00:00,47.07,47.08,46.83,46.85,212024.0,43.7609,43.7702,43.5377,43.5563,212024.0
2023-12-22 14:30:00,46.85,47.01,46.78,46.96,211253.0,43.5563,43.7051,43.4913,43.6586,211253.0
2023-12-22 15:00:00,46.96,47.01,46.79,46.94,267414.0,43.6586,43.7051,43.5006,43.64,267414.0
2023-12-22 15:30:00,46.95,46.96,46.75,46.82,598520.0,43.6493,43.6586,43.4634,43.5285,598520.0
2023-12-26 09:30:00,46.79,46.87,46.63,46.8,244033.0,43.5006,43.5749,43.3518,43.5099,244033.0
2023-12-26 10:00:00,46.8,47.26,46.8,47.21,192199.0,43.5099,43.9375,43.5099,43.891,192199.0
2023-12-26 10:30:00,47.21,47.24,47.02,47.11,212117.0,43.891,43.9189,43.7144,43.7981,212117.0
2023-12-26 11:00:00,47.11,47.14,47.03,47.09,88288.0,43.7981,43.826,43.7237,43.7795,88288.0
2023-12-26 11:30:00,47.09,47.1,46.97,46.98,173495.0,43.7795,43.7888,43.6679,43.6772,173495.0
2023-12-26 12:00:00,46.98,47.09,46.95,47.08,141158.0,43.6772,43.7795,43.6493,43.7702,141158.0
2023-12-26 12:30:00,47.08,47.09,46.94,46.96,99752.0,43.7702,43.7795,43.64,43.6586,99752.0
2023-12-26 13:00:00,46.96,47.04,46.95,46.99,86273.0,43.6586,43.733,43.6493,43.6865,86273.0
2023-12-26 13:30:00,47.0,47.08,46.97,47.03,124319.0,43.6958,43.7702,43.6679,43.7237,124319.0
2023-12-26 14:00:00,47.03,47.05,46.97,47.0,191984.0,43.7237,43.7423,43.6679,43.6958,191984.0
2023-12-26 14:30:00,47.0,47.06,46.96,47.04,199759.0,43.6958,43.7516,43.6586,43.733,199759.0
2023-12-26 15:00:00,47.03,47.1,46.99,47.05,207662.0,43.7237,43.7888,43.6865,43.7423,207662.0
2023-12-26 15:30:00,47.05,47.18,47.02,47.07,418424.0,43.7423,43.8631,43.7144,43.7609,418424.0
2023-12-27 09:30:00,46.95,47.03,46.77,46.88,198271.0,43.6493,43.7237,43.482,43.5842,198271.0
2023-12-27 10:00:00,46.88,46.96,46.79,46.81,143165.0,43.5842,43.6586,43.5006,43.5192,143165.0
2023-12-27 10:30:00,46.82,46.88,46.73,46.73,246644.0,43.5285,43.5842,43.4448,43.4448,246644.0
2023-12-27 11:00:00,46.73,46.8,46.62,46.74,215736.0,43.4448,43.5099,43.3425,43.4541,215736.0
2023-12-27 11:30:00,46.75,46.86,46.7,46.72,147973.0,43.4634,43.5656,43.4169,43.4355,147973.0
2023-12-27 12:00:00,46.72,46.72,46.6,46.6,105355.0,43.4355,43.4355,43.3239,43.3239,105355.0
2023-12-27 12:30:00,46.6,46.64,46.51,46.63,161809.0,43.3239,43.3611,43.2402,43.3518,161809.0
2023-12-27 13:00:00,46.63,46.72,46.62,46.65,201946.0,43.3518,43.4355,43.3425,43.3704,201946.0
2023-12-27 13:30:00,46.65,46.66,46.5,46.51,185403.0,43.3704,43.3797,43.2309,43.2402,185403.0
2023-12-27 14:00:00,46.51,46.55,46.37,46.51,347637.0,43.2402,43.2774,43.1101,43.2402,347637.0
2023-12-27 14:30:00,46.51,46.52,46.39,46.43,167794.0,43.2402,43.2495,43.1287,43.1659,167794.0
2023-12-27 15:00:00,46.44,46.47,46.34,46.39,192090.0,43.1752,43.2031,43.0822,43.1287,192090.0
2023-12-27 15:30:00,46.39,46.53,46.3,46.5,631809.0,43.1287,43.2588,43.045,43.2309,631809.0
2023-12-28 09:30:00,46.38,47.22,46.18,47.21,296533.0,43.1194,43.9003,42.9334,43.891,296533.0
2023-12-28 10:00:00,47.21,47.22,46.94,47.02,102118.0,43.891,43.9003,43.64,43.7144,102118.0
2023-12-28 10:30:00,47.02,47.08,46.89,46.95,122201.0,43.7144,43.7702,43.5935,43.6493,122201.0
2023-12-28 11:00:00,46.94,46.95,46.8,46.87,126775.0,43.64,43.6493,43.5099,43.5749,126775.0
2023-12-28 11:30:00,46.86,47.01,46.77,46.94,175361.0,43.5656,43.7051,43.482,43.64,175361.0
2023-12-28 12:00:00,46.94,47.08,46.93,47.01,185185.0,43.64,43.7702,43.6307,43.7051,185185.0
2023-12-28 12:30:00,47.0,47.02,46.92,46.97,102474.0,43.6958,43.7144,43.6214,43.6679,102474.0
2023-12-28 13:00:00,46.97,47.0,46.82,46.93,114566.0,43.6679,43.6958,43.5285,43.6307,114566.0
2023-12-28 13:30:00,46.94,46.99,46.9,46.95,103110.0,43.64,43.6865,43.6028,43.6493,103110.0
2023-12-28 14:00:00,46.95,47.09,46.94,47.04,184914.0,43.6493,43.7795,43.64,43.733,184914.0
2023-12-28 14:30:00,47.05,47.08,46.95,47.01,185450.0,43.7423,43.7702,43.6493,43.7051,185450.0
2023-12-28 15:00:00,47.01,47.08,46.97,47.03,161386.0,43.7051,43.7702,43.6679,43.7237,161386.0
2023-12-28 15:30:00,47.04,47.16,47.0,47.09,465588.0,43.733,43.8446,43.6958,43.7795,465588.0
2023-12-29 09:30:00,46.74,47.1,46.64,46.82,233142.0,43.4541,43.7888,43.3611,43.5285,233142.0
2023-12-29 10:00:00,46.81,46.92,46.8,46.86,117544.0,43.5192,43.6214,43.5099,43.5656,117544.0
2023-12-29 10:30:00,46.86,47.1,46.85,46.96,211930.0,43.5656,43.7888,43.5563,43.6586,211930.0
2023-12-29 11:00:00,46.96,47.04,46.86,46.87,195131.0,43.6586,43.733,43.5656,43.5749,195131.0
2023-12-29 11:30:00,46.87,46.91,46.72,46.78,220982.0,43.5749,43.6121,43.4355,43.4913,220982.0
2023-12-29 12:00:00,46.77,46.8,46.63,46.67,100639.0,43.482,43.5099,43.3518,43.389,100639.0
2023-12-29 12:30:00,46.67,46.77,46.64,46.75,84972.0,43.389,43.482,43.3611,43.4634,84972.0
2023-12-29 13:00:00,46.75,46.76,46.63,46.68,139275.0,43.4634,43.4727,43.3518,43.3983,139275.0
2023-12-29 13:30:00,46.68,46.76,46.66,46.69,79933.0,43.3983,43.4727,43.3797,43.4076,79933.0
2023-12-29 14:00:00,46.69,46.83,46.68,46.77,112665.0,43.4076,43.5377,43.3983,43.482,112665.0
2023-12-29 14:30:00,46.77,46.84,46.73,46.83,119277.0,43.482,43.547,43.4448,43.5377,119277.0
2023-12-29 15:00:00,46.83,46.92,46.79,46.91,141884.0,43.5377,43.6214,43.5006,43.6121,141884.0
2023-12-29 15:30:00,46.91,47.08,46.87,47.0,582054.0,43.6121,43.7702,43.5749,43.6958,582054.0
2024-01-02 09:30:00,46.83,47.62,46.76,47.57,179540.0,43.5377,44.2722,43.4727,44.2257,179540.0
2024-01-02 10:00:00,47.56,47.99,47.52,47.95,156207.0,44.2164,44.6162,44.1792,44.579,156207.0
2024-01-02 10:30:00,47.95,48.24,47.89,48.13,332229.0,44.579,44.8486,44.5232,44.7464,332229.0
2024-01-02 11:00:00,48.12,48.38,48.1,48.16,225730.0,44.7371,44.9788,44.7185,44.7742,225730.0
2024-01-02 11:30:00,48.15,48.37,48.11,48.33,178574.0,44.765,44.9695,44.7278,44.9323,178574.0
2024-01-02 12:00:00,48.32,48.6,48.29,48.58,182882.0,44.923,45.1833,44.8951,45.1647,182882.0
2024-01-02 12:30:00,48.58,48.91,48.57,48.89,193374.0,45.1647,45.4715,45.1554,45.4529,193374.0
2024-01-02 13:00:00,48.89,49.07,48.78,48.97,245169.0,45.4529,45.6203,45.3507,45.5273,245169.0
2024-01-02 13:30:00,48.96,48.97,48.74,48.81,192580.0,45.518,45.5273,45.3135,45.3786,192580.0
2024-01-02 14:00:00,48.8,48.9,48.63,48.69,205803.0,45.3693,45.4622,45.2112,45.267,205803.0
2024-01-02 14:30:00,48.68,48.69,48.5,48.56,238996.0,45.2577,45.267,45.0903,45.1461,238996.0
2024-01-02 15:00:00,48.55,48.56,48.37,48.42,302826.0,45.1368,45.1461,44.9695,45.016,302826.0
2024-01-02 15:30:00,48.43,48.53,48.29,48.53,673856.0,45.0253,45.1182,44.8951,45.1182,673856.0
2024-01-03 09:30:00,48.3,48.3,47.63,48.08,310624.0,44.9044,44.9044,44.2815,44.6999,310624.0
2024-01-03 10:00:00,48.04,48.38,48.04,48.33,195607.0,44.6627,44.9788,44.6627,44.9323,195607.0
2024-01-03 10:30:00,48.33,48.37,48.06,48.08,198513.0,44.9323,44.9695,44.6813,44.6999,198513.0
2024-01-03 11:00:00,48.09,48.36,48.09,48.32,108738.0,44.7092,44.9602,44.7092,44.923,108738.0
2024-01-03 11:30:00,48.31,48.33,48.2,48.23,127568.0,44.9137,44.9323,44.8114,44.8393,127568.0
2024-01-03 12:00:00,48.23,48.25,48.09,48.1,131017.0,44.8393,44.8579,44.7092,44.7185,131017.0
2024-01-03 12:30:00,48.12,48.27,48.1,48.18,111180.0,44.7371,44.8765,44.7185,44.7928,111180.0
2024-01-03 13:00:00,48.19,48.41,48.18,48.34,175667.0,44.8021,45.0067,44.7928,44.9416,175667.0
2024-01-03 13:30:00,48.34,48.43,48.25,48.32,238310.0,44.9416,45.0253,44.8579,44.923,238310.0
2024-01-03 14:00:00,48.32,48.62,48.27,48.59,225148.0,44.923,45.2019,44.8765,45.174,225148.0
2024-01-03 14:30:00,48.59,48.6,48.36,48.37,165191.0,45.174,45.1833,44.9602,44.9695,165191.0
2024-01-03 15:00:00,48.36,48.39,48.21,48.26,188605.0,44.9602,44.9881,44.8207,44.8672,188605.0
2024-01-03 15:30:00,48.25,48.52,48.23,48.43,915329.0,44.8579,45.1089,44.8393,45.0253,915329.0
2024-01-04 09:30:00,48.53,48.53,48.11,48.35,178549.0,45.1182,45.1182,44.7278,44.9509,178549.0
2024-01-04 10:00:00,48.36,48.43,48.25,48.39,191257.0,44.9602,45.0253,44.8579,44.9881,191257.0
2024-01-04 10:30:00,48.37,48.54,48.31,48.47,165951.0,44.9695,45.1275,44.9137,45.0625,165951.0
2024-01-04 11:00:00,48.47,48.49,48.39,48.47,159281.0,45.0625,45.081,44.9881,45.0625,159281.0
2024-01-04 11:30:00,48.47,48.49,48.37,48.46,143238.0,45.0625,45.081,44.9695,45.0532,143238.0
2024-01-04 12:00:00,48.46,48.5,48.35,48.4,212155.0,45.0532,45.0903,44.9509,44.9974,212155.0
2024-01-04 12:30:00,48.41,48.41,48.23,48.23,90711.0,45.0067,45.0067,44.8393,44.8393,90711.0
2024-01-04 13:00:00,48.24,48.26,48.15,48.19,100420.0,44.8486,44.8672,44.765,44.8021,100420.0
2024-01-04 13:30:00,48.19,48.23,48.04,48.17,95495.0,44.8021,44.8393,44.6627,44.7835,95495.0
2024-01-04 14:00:00,48.19,48.22,48.09,48.15,110402.0,44.8021,44.83,44.7092,44.765,110402.0
2024-01-04 14:30:00,48.16,48.32,48.14,48.25,96673.0,44.7742,44.923,44.7557,44.8579,96673.0
2024-01-04 15:00:00,48.24,48.32,48.18,48.27,154977.0,44.8486,44.923,44.7928,44.8765,154977.0
2024-01-04 15:30:00,48.26,48.39,48.11,48.21,541948.0,44.8672,44.9881,44.7278,44.8207,541948.0
2024-01-05 09:30:00,48.07,48.67,47.75,48.65,193998.0,44.6906,45.2484,44.3931,45.2298,193998.0
2024-01-05 10:00:00,48.65,48.87,48.6,48.71,238287.0,45.2298,45.4343,45.1833,45.2856,238287.0
2024-01-05 10:30:00,48.71,49.08,48.7,49.0,185944.0,45.2856,45.6296,45.2763,45.5552,185944.0
2024-01-05 11:00:00,49.03,49.07,48.82,48.85,168951.0,45.5831,45.6203,45.3878,45.4157,168951.0
2024-01-05 11:30:00,48.86,48.86,48.58,48.62,105003.0,45.425,45.425,45.1647,45.2019,105003.0
2024-01-05 12:00:00,48.61,48.65,48.46,48.56,109051.0,45.1926,45.2298,45.0532,45.1461,109051.0
2024-01-05 12:30:00,48.56,48.66,48.42,48.46,175637.0,45.1461,45.2391,45.016,45.0532,175637.0
2024-01-05 13:00:00,48.45,48.68,48.41,48.68,169586.0,45.0439,45.2577,45.0067,45.2577,169586.0
2024-01-05 13:30:00,48.68,48.88,48.66,48.87,97458.0,45.2577,45.4436,45.2391,45.4343,97458.0
2024-01-05 14:00:00,48.88,49.0,48.84,48.86,117759.0,45.4436,45.5552,45.4064,45.425,117759.0
2024-01-05 14:30:00,48.86,48.98,48.68,48.7,204003.0,45.425,45.5366,45.2577,45.2763,204003.0
2024-01-05 15:00:00,48.69,48.94,48.68,48.87,255342.0,45.267,45.4994,45.2577,45.4343,255342.0
2024-01-05 15:30:00,48.88,49.06,48.75,49.04,545657.0,45.4436,45.611,45.3228,45.5924,545657.0
2024-01-08 09:30:00,48.94,49.01,48.62,48.91,266586.0,45.4994,45.5645,45.2019,45.4715,266586.0
2024-01-08 10:00:00,48.92,48.92,48.68,48.76,180540.0,45.4808,45.4808,45.2577,45.3321,180540.0
2024-01-08 10:30:00,48.76,48.95,48.74,48.91,166313.0,45.3321,45.5087,45.3135,45.4715,166313.0
2024-01-08 11:00:00,48.92,49.09,48.8,49.05,318428.0,45.4808,45.6389,45.3693,45.6017,318428.0
2024-01-08 11:30:00,49.05,49.33,48.97,49.31,193295.0,45.6017,45.862,45.5273,45.8434,193295.0
2024-01-08 12:00:00,49.31,49.37,49.23,49.26,169130.0,45.8434,45.8992,45.769,45.7969,169130.0
2024-01-08 12:30:00,49.25,49.32,49.2,49.24,103597.0,45.7876,45.8527,45.7411,45.7783,103597.0
2024-01-08 13:00:00,49.24,49.26,49.16,49.17,122594.0,45.7783,45.7969,45.7039,45.7132,122594.0
2024-01-08 13:30:00,49.18,49.2,49.0,49.04,163526.0,45.7225,45.7411,45.5552,45.5924,163526.0
2024-01-08 14:00:00,49.04,49.08,48.91,48.93,177370.0,45.5924,45.6296,45.4715,45.4901,177370.0
2024-01-08 14:30:00,48.94,49.08,48.91,49.03,181070.0,45.4994,45.6296,45.4715,45.5831,181070.0
2024-01-08 15:00:00,49.04,49.04,48.81,48.84,238626.0,45.5924,45.5924,45.3786,45.4064,238626.0
2024-01-08 15:30:00,48.84,49.07,48.84,49.01,581150.0,45.4064,45.6203,45.4064,45.5645,581150.0
2024-01-09 09:30:00,48.54,48.82,48.26,48.65,399966.0,45.1275,45.3878,44.8672,45.2298,399966.0
2024-01-09 10:00:00,48.65,48.73,48.54,48.63,225555.0,45.2298,45.3042,45.1275,45.2112,225555.0
2024-01-09 10:30:00,48.63,48.75,48.47,48.47,156117.0,45.2112,45.3228,45.0625,45.0625,156117.0
2024-01-09 11:00:00,48.46,48.54,48.38,48.42,149621.0,45.0532,45.1275,44.9788,45.016,149621.0
2024-01-09 11:30:00,48.43,48.57,48.43,48.53,117678.0,45.0253,45.1554,45.0253,45.1182,117678.0
2024-01-09 12:00:00,48.53,48.53,48.34,48.44,102096.0,45.1182,45.1182,44.9416,45.0346,102096.0
2024-01-09 12:30:00,48.45,48.5,48.36,48.37,107062.0,45.0439,45.0903,44.9602,44.9695,107062.0
2024-01-09 13:00:00,48.38,48.43,48.31,48.36,121398.0,44.9788,45.0253,44.9137,44.9602,121398.0
2024-01-09 13:30:00,48.36,48.49,48.26,48.44,128211.0,44.9602,45.081,44.8672,45.0346,128211.0
2024-01-09 14:00:00,48.44,48.47,48.32,48.33,104135.0,45.0346,45.0625,44.923,44.9323,104135.0
2024-01-09 14:30:00,48.33,48.34,48.16,48.28,182180.0,44.9323,44.9416,44.7742,44.8858,182180.0
2024-01-09 15:00:00,48.28,48.49,48.28,48.39,158217.0,44.8858,45.081,44.8858,44.9881,158217.0
2024-01-09 15:30:00,48.39,48.46,48.25,48.27,544500.0,44.9881,45.0532,44.8579,44.8765,544500.0
2024-01-10 09:30:00,48.25,48.31,47.96,48.22,271011.0,44.8579,44.9137,44.5883,44.83,271011.0
2024-01-10 10:00:00,48.21,48.26,48.07,48.13,141998.0,44.8207,44.8672,44.6906,44.7464,141998.0
2024-01-10 10:30:00,48.12,48.22,48.09,48.21,133935.0,44.7371,44.83,44.7092,44.8207,133935.0
2024-01-10 11:00:00,48.21,48.26,48.0,48.01,115971.0,44.8207,44.8672,44.6255,44.6348,115971.0
2024-01-10 11:30:00,48.02,48.03,47.88,48.0,197524.0,44.6441,44.6534,44.5139,44.6255,197524.0
2024-01-10 12:00:00,48.0,48.01,47.9,47.96,89013.0,44.6255,44.6348,44.5325,44.5883,89013.0
2024-01-10 12:30:00,47.96,48.07,47.95,48.03,70420.0,44.5883,44.6906,44.579,44.6534,70420.0
2024-01-10 13:00:00,48.03,48.1,48.01,48.07,90560.0,44.6534,44.7185,44.6348,44.6906,90560.0
2024-01-10 13:30:00,48.08,48.14,47.99,48.09,66178.0,44.6999,44.7557,44.6162,44.7092,66178.0
2024-01-10 14:00:00,48.09,48.15,48.0,48.14,128026.0,44.7092,44.765,44.6255,44.7557,128026.0
2024-01-10 14:30:00,48.14,48.27,48.12,48.21,156787.0,44.7557,44.8765,44.7371,44.8207,156787.0
2024-01-10 15:00:00,48.21,48.31,48.12,48.13,201471.0,44.8207,44.9137,44.7371,44.7464,201471.0
2024-01-10 15:30:00,48.13,48.21,47.89,47.92,554762.0,44.7464,44.8207,44.5232,44.5511,554762.0
2024-01-11 09:30:00,47.8,47.91,47.35,47.35,238589.0,44.4396,44.5418,44.0212,44.0212,238589.0
2024-01-11 10:00:00,47.34,47.37,46.8,46.82,242047.0,44.0119,44.0398,43.5099,43.5285,242047.0
2024-01-11 10:30:00,46.83,47.01,46.78,46.89,279658.0,43.5377,43.7051,43.4913,43.5935,279658.0
2024-01-11 11:00:00,46.9,46.95,46.75,46.9,290212.0,43.6028,43.6493,43.4634,43.6028,290212.0
2024-01-11 11:30:00,46.9,47.07,46.86,47.02,251677.0,43.6028,43.7609,43.5656,43.7144,251677.0
2024-01-11 12:00:00,47.01,47.08,46.98,47.04,154052.0,43.7051,43.7702,43.6772,43.733,154052.0
2024-01-11 12:30:00,47.04,47.13,46.98,47.06,108952.0,43.733,43.8167,43.6772,43.7516,108952.0
2024-01-11 13:00:00,47.05,47.09,47.0,47.07,129578.0,43.7423,43.7795,43.6958,43.7609,129578.0
2024-01-11 13:30:00,47.07,47.14,47.02,47.1,150339.0,43.7609,43.826,43.7144,43.7888,150339.0
2024-01-11 14:00:00,47.11,47.22,47.09,47.21,153263.0,43.7981,43.9003,43.7795,43.891,153263.0
2024-01-11 14:30:00,47.21,47.21,47.08,47.14,143095.0,43.891,43.891,43.7702,43.826,143095.0
2024-01-11 15:00:00,47.14,47.15,46.98,46.98,209393.0,43.826,43.8353,43.6772,43.6772,209393.0
2024-01-11 15:30:00,46.98,47.21,46.94,47.11,757209.0,43.6772,43.891,43.64,43.7981,757209.0
2024-01-12 09:30:00,47.52,47.87,47.19,47.21,178761.0,44.1792,44.5046,43.8724,43.891,178761.0
2024-01-12 10:00:00,47.23,47.23,47.03,47.18,232350.0,43.9096,43.9096,43.7237,43.8631,232350.0
2024-01-12 10:30:00,47.18,47.25,47.09,47.12,115772.0,43.8631,43.9282,43.7795,43.8074,115772.0
2024-01-12 11:00:00,47.13,47.18,47.04,47.11,141972.0,43.8167,43.8631,43.733,43.7981,141972.0
2024-01-12 11:30:00,47.12,47.16,46.99,47.09,146977.0,43.8074,43.8446,43.6865,43.7795,146977.0
2024-01-12 12:00:00,47.09,47.15,47.07,47.12,64938.0,43.7795,43.8353,43.7609,43.8074,64938.0
2024-01-12 12:30:00,47.13,47.27,47.1,47.18,76418.0,43.8167,43.9468,43.7888,43.8631,76418.0
2024-01-12 13:00:00,47.18,47.29,47.15,47.24,66137.0,43.8631,43.9654,43.8353,43.9189,66137.0
2024-01-12 13:30:00,47.23,47.26,47.17,47.21,72131.0,43.9096,43.9375,43.8538,43.891,72131.0
2024-01-12 14:00:00,47.22,47.3,47.19,47.29,137285.0,43.9003,43.9747,43.8724,43.9654,137285.0
2024-01-12 14:30:00,47.3,47.3,47.11,47.16,136524.0,43.9747,43.9747,43.7981,43.8446,136524.0
2024-01-12 15:00:00,47.16,47.23,47.09,47.16,232310.0,43.8446,43.9096,43.7795,43.8446,232310.0
2024-01-12 15:30:00,47.16,47.5,47.15,47.33,946430.0,43.8446,44.1606,43.8353,44.0026,946430.0
2024-01-16 09:30:00,47.1,47.32,46.84,47.12,205191.0,43.7888,43.9933,43.547,43.8074,205191.0
2024-01-16 10:00:00,47.11,47.28,46.88,46.96,195933.0,43.7981,43.9561,43.5842,43.6586,195933.0
2024-01-16 10:30:00,46.96,46.97,46.8,46.82,337369.0,43.6586,43.6679,43.5099,43.5285,337369.0
2024-01-16 11:00:00,46.82,46.93,46.67,46.79,757134.0,43.5285,43.6307,43.389,43.5006,757134.0
2024-01-16 11:30:00,46.8,46.88,46.75,46.83,226909.0,43.5099,43.5842,43.4634,43.5377,226909.0
2024-01-16 12:00:00,46.83,46.94,46.75,46.86,199025.0,43.5377,43.64,43.4634,43.5656,199025.0
2024-01-16 12:30:00,46.85,46.96,46.82,46.9,198157.0,43.5563,43.6586,43.5285,43.6028,198157.0
2024-01-16 13:00:00,46.89,47.07,46.88,46.98,169390.0,43.5935,43.7609,43.5842,43.6772,169390.0
2024-01-16 13:30:00,46.98,47.04,46.89,46.93,428288.0,43.6772,43.733,43.5935,43.6307,428288.0
2024-01-16 14:00:00,46.92,46.99,46.74,46.76,215721.0,43.6214,43.6865,43.4541,43.4727,215721.0
2024-01-16 14:30:00,46.76,46.83,46.66,46.79,244660.0,43.4727,43.5377,43.3797,43.5006,244660.0
2024-01-16 15:00:00,46.79,46.81,46.61,46.63,225699.0,43.5006,43.5192,43.3332,43.3518,225699.0
2024-01-16 15:30:00,46.63,46.84,46.5,46.75,1277576.0,43.3518,43.547,43.2309,43.4634,1277576.0
2024-01-17 09:30:00,46.35,46.99,46.11,46.99,198048.0,43.0915,43.6865,42.8684,43.6865,198048.0
2024-01-17 10:00:00,46.97,47.04,46.74,46.86,218246.0,43.6679,43.733,43.4541,43.5656,218246.0
2024-01-17 10:30:00,46.86,46.86,46.39,46.56,171496.0,43.5656,43.5656,43.1287,43.2867,171496.0
2024-01-17 11:00:00,46.55,46.6,46.17,46.19,392991.0,43.2774,43.3239,42.9241,42.9427,392991.0
2024-01-17 11:30:00,46.18,46.37,45.96,46.11,207986.0,42.9334,43.1101,42.7289,42.8684,207986.0
2024-01-17 12:00:00,46.1,46.18,45.98,46.02,124389.0,42.8591,42.9334,42.7475,42.7847,124389.0
2024-01-17 12:30:00,46.03,46.07,45.89,45.9,106564.0,42.794,42.8312,42.6638,42.6731,106564.0
2024-01-17 13:00:00,45.89,45.9,45.58,45.59,122117.0,42.6638,42.6731,42.3756,42.3849,122117.0
2024-01-17 13:30:00,45.59,45.81,45.57,45.78,193162.0,42.3849,42.5895,42.3663,42.5616,193162.0
2024-01-17 14:00:00,45.79,45.93,45.79,45.86,136285.0,42.5709,42.701,42.5709,42.6359,136285.0
2024-01-17 14:30:00,45.86,45.98,45.84,45.98,162179.0,42.6359,42.7475,42.6173,42.7475,162179.0
2024-01-17 15:00:00,45.98,46.13,45.88,46.11,270979.0,42.7475,42.887,42.6545,42.8684,270979.0
2024-01-17 15:30:00,46.11,46.19,46.01,46.17,990770.0,42.8684,42.9427,42.7754,42.9241,990770.0
2024-01-18 09:30:00,45.91,46.05,45.54,45.61,177936.0,42.6824,42.8126,42.3384,42.4035,177936.0
2024-01-18 10:00:00,45.6,45.82,45.46,45.55,258020.0,42.3942,42.5988,42.2641,42.3477,258020.0
2024-01-18 10:30:00,45.57,45.64,45.24,45.24,268285.0,42.3663,42.4314,42.0595,42.0595,268285.0
2024-01-18 11:00:00,45.23,45.33,45.05,45.28,192965.0,42.0502,42.1432,41.8829,42.0967,192965.0
2024-01-18 11:30:00,45.29,45.44,45.26,45.39,253719.0,42.106,42.2455,42.0781,42.199,253719.0
2024-01-18 12:00:00,45.38,45.4,45.16,45.16,201102.0,42.1897,42.2083,41.9852,41.9852,201102.0
2024-01-18 12:30:00,45.16,45.29,45.03,45.08,264659.0,41.9852,42.106,41.8643,41.9108,264659.0
2024-01-18 13:00:00,45.09,45.1,44.92,44.97,250004.0,41.9201,41.9294,41.762,41.8085,250004.0
2024-01-18 13:30:00,44.97,45.19,44.96,45.05,358168.0,41.8085,42.013,41.7992,41.8829,358168.0
2024-01-18 14:00:00,45.05,45.3,45.03,45.18,218081.0,41.8829,42.1153,41.8643,42.0037,218081.0
2024-01-18 14:30:00,45.17,45.25,45.1,45.21,173148.0,41.9945,42.0688,41.9294,42.0316,173148.0
2024-01-18 15:00:00,45.22,45.37,45.16,45.37,248293.0,42.0409,42.1804,41.9852,42.1804,248293.0
2024-01-18 15:30:00,45.37,45.54,45.32,45.46,825764.0,42.1804,42.3384,42.1339,42.2641,825764.0
2024-01-19 09:30:00,45.56,45.57,44.95,45.38,464693.0,42.357,42.3663,41.7899,42.1897,464693.0
2024-01-19 10:00:00,45.38,45.4,45.02,45.14,244613.0,42.1897,42.2083,41.855,41.9666,244613.0
2024-01-19 10:30:00,45.14,45.27,45.08,45.24,149634.0,41.9666,42.0874,41.9108,42.0595,149634.0
2024-01-19 11:00:00,45.25,45.33,45.18,45.23,128368.0,42.0688,42.1432,42.0037,42.0502,128368.0
2024-01-19 11:30:00,45.23,45.24,44.98,45.06,143641.0,42.0502,42.0595,41.8178,41.8922,143641.0
2024-01-19 12:00:00,45.06,45.11,44.93,45.08,188037.0,41.8922,41.9387,41.7713,41.9108,188037.0
2024-01-19 12:30:00,45.07,45.19,45.02,45.08,173298.0,41.9015,42.013,41.855,41.9108,173298.0
2024-01-19 13:00:00,45.07,45.25,45.03,45.23,112859.0,41.9015,42.0688,41.8643,42.0502,112859.0
2024-01-19 13:30:00,45.23,45.28,45.15,45.25,111251.0,42.0502,42.0967,41.9759,42.0688,111251.0
2024-01-19 14:00:00,45.25,45.53,45.21,45.45,192630.0,42.0688,42.3291,42.0316,42.2548,192630.0
2024-01-19 14:30:00,45.45,45.5,45.34,45.41,137868.0,42.2548,42.3013,42.1525,42.2176,137868.0
2024-01-19 15:00:00,45.41,45.47,45.33,45.39,224532.0,42.2176,42.2734,42.1432,42.199,224532.0
2024-01-19 15:30:00,45.39,45.5,45.3,45.32,627775.0,42.199,42.3013,42.1153,42.1339,627775.0
2024-01-22 09:30:00,45.41,45.85,45.22,45.66,176651.0,42.2176,42.6266,42.0409,42.45,176651.0
2024-01-22 10:00:00,45.64,45.71,45.52,45.65,171856.0,42.4314,42.4965,42.3198,42.4407,171856.0
2024-01-22 10:30:00,45.65,45.71,45.36,45.43,302073.0,42.4407,42.4965,42.1711,42.2362,302073.0
2024-01-22 11:00:00,45.43,45.44,45.12,45.13,145129.0,42.2362,42.2455,41.948,41.9573,145129.0
2024-01-22 11:30:00,45.13,45.16,45.03,45.11,226838.0,41.9573,41.9852,41.8643,41.9387,226838.0
2024-01-22 12:00:00,45.11,45.27,45.08,45.24,147411.0,41.9387,42.0874,41.9108,42.0595,147411.0
2024-01-22 12:30:00,45.24,45.26,45.11,45.16,100504.0,42.0595,42.0781,41.9387,41.9852,100504.0
2024-01-22 13:00:00,45.16,45.19,45.05,45.07,114548.0,41.9852,42.013,41.8829,41.9015,114548.0
2024-01-22 13:30:00,45.07,45.18,45.01,45.15,118996.0,41.9015,42.0037,41.8457,41.9759,118996.0
2024-01-22 14:00:00,45.15,45.21,45.09,45.18,143728.0,41.9759,42.0316,41.9201,42.0037,143728.0
2024-01-22 14:30:00,45.18,45.26,45.12,45.26,146526.0,42.0037,42.0781,41.948,42.0781,146526.0
2024-01-22 15:00:00,45.26,45.28,45.15,45.18,167974.0,42.0781,42.0967,41.9759,42.0037,167974.0
2024-01-22 15:30:00,45.18,45.2,45.06,45.07,464599.0,42.0037,42.0223,41.8922,41.9015,464599.0
2024-01-23 09:30:00,45.17,45.31,44.55,44.66,234204.0,41.9945,42.1246,41.418,41.5203,234204.0
2024-01-23 10:00:00,44.66,45.0,44.63,44.86,177552.0,41.5203,41.8364,41.4924,41.7062,177552.0
2024-01-23 10:30:00,44.86,44.88,44.65,44.71,192402.0,41.7062,41.7248,41.511,41.5668,192402.0
2024-01-23 11:00:00,44.71,44.77,44.62,44.73,156273.0,41.5668,41.6226,41.4831,41.5854,156273.0
2024-01-23 11:30:00,44.73,44.81,44.67,44.8,162094.0,41.5854,41.6598,41.5296,41.6505,162094.0
2024-01-23 12:00:00,44.8,44.9,44.78,44.8,140291.0,41.6505,41.7434,41.6319,41.6505,140291.0
2024-01-23 12:30:00,44.8,44.89,44.79,44.83,149041.0,41.6505,41.7341,41.6412,41.6784,149041.0
2024-01-23 13:00:00,44.83,44.84,44.68,44.71,140648.0,41.6784,41.6877,41.5389,41.5668,140648.0
2024-01-23 13:30:00,44.71,44.85,44.69,44.82,179815.0,41.5668,41.6969,41.5482,41.6691,179815.0
2024-01-23 14:00:00,44.82,44.92,44.79,44.9,208648.0,41.6691,41.762,41.6412,41.7434,208648.0
2024-01-23 14:30:00,44.9,44.9,44.8,44.84,227073.0,41.7434,41.7434,41.6505,41.6877,227073.0
2024-01-23 15:00:00,44.84,44.93,44.8,44.84,285243.0,41.6877,41.7713,41.6505,41.6877,285243.0
2024-01-23 15:30:00,44.84,44.88,44.68,44.81,921257.0,41.6877,41.7248,41.5389,41.6598,921257.0
2024-01-24 09:30:00,45.12,45.27,44.65,44.73,205415.0,41.948,42.0874,41.511,41.5854,205415.0
2024-01-24 10:00:00,44.74,44.76,44.43,44.44,274099.0,41.5947,41.6133,41.3065,41.3158,274099.0
2024-01-24 10:30:00,44.44,44.48,44.25,44.41,240254.0,41.3158,41.353,41.1391,41.2879,240254.0
2024-01-24 11:00:00,44.42,44.58,44.39,44.4,151138.0,41.2972,41.4459,41.2693,41.2786,151138.0
2024-01-24 11:30:00,44.39,44.55,44.37,44.45,275904.0,41.2693,41.418,41.2507,41.3251,275904.0
2024-01-24 12:00:00,44.45,44.46,44.27,44.3,145538.0,41.3251,41.3344,41.1577,41.1856,145538.0
2024-01-24 12:30:00,44.3,44.48,44.28,44.45,260017.0,41.1856,41.353,41.167,41.3251,260017.0
2024-01-24 13:00:00,44.45,44.46,44.19,44.3,212371.0,41.3251,41.3344,41.0833,41.1856,212371.0
2024-01-24 13:30:00,44.3,44.3,44.16,44.26,147608.0,41.1856,41.1856,41.0555,41.1484,147608.0
2024-01-24 14:00:00,44.24,44.44,44.24,44.38,195473.0,41.1298,41.3158,41.1298,41.26,195473.0
2024-01-24 14:30:00,44.39,44.45,44.28,44.32,186900.0,41.2693,41.3251,41.167,41.2042,186900.0
2024-01-24 15:00:00,44.31,44.35,44.12,44.16,315075.0,41.1949,41.2321,41.0183,41.0555,315075.0
2024-01-24 15:30:00,44.16,44.24,44.04,44.16,1046436.0,41.0555,41.1298,40.9439,41.0555,1046436.0
2024-01-25 09:30:00,44.72,44.93,44.42,44.93,319683.0,41.5761,41.7713,41.2972,41.7713,319683.0
2024-01-25 10:00:00,44.95,45.14,44.58,44.65,279570.0,41.7899,41.9666,41.4459,41.511,279570.0
2024-01-25 10:30:00,44.65,44.78,44.48,44.53,121191.0,41.511,41.6319,41.353,41.3994,121191.0
2024-01-25 11:00:00,44.54,44.69,44.53,44.57,144855.0,41.4087,41.5482,41.3994,41.4366,144855.0
2024-01-25 11:30:00,44.56,44.69,44.5,44.52,178895.0,41.4273,41.5482,41.3716,41.3901,178895.0
2024-01-25 12:00:00,44.52,44.57,44.44,44.55,113344.0,41.3901,41.4366,41.3158,41.418,113344.0
2024-01-25 12:30:00,44.55,44.62,44.49,44.59,135540.0,41.418,41.4831,41.3623,41.4552,135540.0
2024-01-25 13:00:00,44.61,44.9,44.6,44.76,122251.0,41.4738,41.7434,41.4645,41.6133,122251.0
2024-01-25 13:30:00,44.77,44.97,44.76,44.95,112668.0,41.6226,41.8085,41.6133,41.7899,112668.0
2024-01-25 14:00:00,44.96,45.05,44.91,44.96,156978.0,41.7992,41.8829,41.7527,41.7992,156978.0
2024-01-25 14:30:00,44.96,44.98,44.76,44.87,175292.0,41.7992,41.8178,41.6133,41.7155,175292.0
2024-01-25 15:00:00,44.87,45.0,44.82,44.99,204089.0,41.7155,41.8364,41.6691,41.8271,204089.0
2024-01-25 15:30:00,44.98,45.22,44.97,45.21,696416.0,41.8178,42.0409,41.8085,42.0316,696416.0
2024-01-26 09:30:00,45.3,45.69,45.24,45.47,314631.0,42.1153,42.4779,42.0595,42.2734,314631.0
2024-01-26 10:00:00,45.45,45.69,45.41,45.57,146331.0,42.2548,42.4779,42.2176,42.3663,146331.0
2024-01-26 10:30:00,45.57,45.66,45.47,45.58,148864.0,42.3663,42.45,42.2734,42.3756,148864.0
2024-01-26 11:00:00,45.57,45.64,45.51,45.54,120173.0,42.3663,42.4314,42.3105,42.3384,120173.0
2024-01-26 11:30:00,45.55,45.71,45.52,45.67,105451.0,42.3477,42.4965,42.3198,42.4593,105451.0
2024-01-26 12:00:00,45.68,45.74,45.59,45.74,194516.0,42.4686,42.5244,42.3849,42.5244,194516.0
2024-01-26 12:30:00,45.74,45.75,45.45,45.5,135812.0,42.5244,42.5337,42.2548,42.3013,135812.0
2024-01-26 13:00:00,45.48,45.64,45.44,45.62,111969.0,42.2827,42.4314,42.2455,42.4128,111969.0
2024-01-26 13:30:00,45.62,45.71,45.57,45.69,89036.0,42.4128,42.4965,42.3663,42.4779,89036.0
2024-01-26 14:00:00,45.69,45.7,45.43,45.44,109676.0,42.4779,42.4872,42.2362,42.2455,109676.0
2024-01-26 14:30:00,45.45,45.65,45.43,45.63,156821.0,42.2548,42.4407,42.2362,42.4221,156821.0
2024-01-26 15:00:00,45.64,45.64,45.53,45.55,119955.0,42.4314,42.4314,42.3291,42.3477,119955.0
2024-01-26 15:30:00,45.56,45.6,45.51,45.54,464448.0,42.357,42.3942,42.3105,42.3384,464448.0
2024-01-29 09:30:00,45.46,45.53,45.02,45.23,175562.0,42.2641,42.3291,41.855,42.0502,175562.0
2024-01-29 10:00:00,45.23,45.39,45.19,45.26,135874.0,42.0502,42.199,42.013,42.0781,135874.0
2024-01-29 10:30:00,45.27,45.48,45.21,45.46,180823.0,42.0874,42.2827,42.0316,42.2641,180823.0
2024-01-29 11:00:00,45.46,45.68,45.44,45.63,169374.0,42.2641,42.4686,42.2455,42.4221,169374.0
2024-01-29 11:30:00,45.63,45.68,45.6,45.63,99315.0,42.4221,42.4686,42.3942,42.4221,99315.0
2024-01-29 12:00:00,45.63,45.64,45.52,45.59,119242.0,42.4221,42.4314,42.3198,42.3849,119242.0
2024-01-29 12:30:00,45.59,45.71,45.56,45.6,257525.0,42.3849,42.4965,42.357,42.3942,257525.0
2024-01-29 13:00:00,45.6,45.62,45.51,45.6,100606.0,42.3942,42.4128,42.3105,42.3942,100606.0
2024-01-29 13:30:00,45.59,45.6,45.5,45.51,68684.0,42.3849,42.3942,42.3013,42.3105,68684.0
2024-01-29 14:00:00,45.5,45.54,45.46,45.5,66874.0,42.3013,42.3384,42.2641,42.3013,66874.0
2024-01-29 14:30:00,45.49,45.52,45.45,45.5,132526.0,42.292,42.3198,42.2548,42.3013,132526.0
2024-01-29 15:00:00,45.5,45.84,45.49,45.73,184234.0,42.3013,42.6173,42.292,42.5151,184234.0
2024-01-29 15:30:00,45.72,45.76,45.42,45.43,633681.0,42.5058,42.543,42.2269,42.2362,633681.0
2024-01-30 09:30:00,45.42,45.68,45.27,45.52,340208.0,42.2269,42.4686,42.0874,42.3198,340208.0
2024-01-30 10:00:00,45.53,45.54,45.16,45.17,241278.0,42.3291,42.3384,41.9852,41.9945,241278.0
2024-01-30 10:30:00,45.16,45.41,45.1,45.32,84116.0,41.9852,42.2176,41.9294,42.1339,84116.0
2024-01-30 11:00:00,45.32,45.68,45.31,45.57,361138.0,42.1339,42.4686,42.1246,42.3663,361138.0
2024-01-30 11:30:00,45.57,45.81,45.54,45.74,228573.0,42.3663,42.5895,42.3384,42.5244,228573.0
2024-01-30 12:00:00,45.72,45.76,45.64,45.71,69380.0,42.5058,42.543,42.4314,42.4965,69380.0
2024-01-30 12:30:00,45.71,45.72,45.5,45.55,145236.0,42.4965,42.5058,42.3013,42.3477,145236.0
2024-01-30 13:00:00,45.54,45.69,45.51,45.55,198460.0,42.3384,42.4779,42.3105,42.3477,198460.0
2024-01-30 13:30:00,45.56,45.72,45.52,45.7,118533.0,42.357,42.5058,42.3198,42.4872,118533.0
2024-01-30 14:00:00,45.7,46.05,45.7,46.0,140822.0,42.4872,42.8126,42.4872,42.7661,140822.0
2024-01-30 14:30:00,46.0,46.0,45.83,45.84,173543.0,42.7661,42.7661,42.6081,42.6173,173543.0
2024-01-30 15:00:00,45.83,45.83,45.46,45.55,246180.0,42.6081,42.6081,42.2641,42.3477,246180.0
2024-01-30 15:30:00,45.55,45.76,45.47,45.74,594711.0,42.3477,42.543,42.2734,42.5244,594711.0
2024-01-31 09:30:00,46.05,46.09,45.49,45.66,159461.0,42.8126,42.8498,42.292,42.45,159461.0
2024-01-31 10:00:00,45.68,46.17,45.67,46.16,113219.0,42.4686,42.9241,42.4593,42.9149,113219.0
2024-01-31 10:30:00,46.15,46.35,46.08,46.14,119478.0,42.9056,43.0915,42.8405,42.8963,119478.0
2024-01-31 11:00:00,46.13,46.13,45.93,45.96,81990.0,42.887,42.887,42.701,42.7289,81990.0
2024-01-31 11:30:00,45.96,46.09,45.9,46.08,124591.0,42.7289,42.8498,42.6731,42.8405,124591.0
2024-01-31 12:00:00,46.06,46.14,46.03,46.12,219010.0,42.8219,42.8963,42.794,42.8777,219010.0
2024-01-31 12:30:00,46.12,46.13,46.0,46.04,144165.0,42.8777,42.887,42.7661,42.8033,144165.0
2024-01-31 13:00:00,46.04,46.11,45.97,46.11,165520.0,42.8033,42.8684,42.7382,42.8684,165520.0
2024-01-31 13:30:00,46.11,46.24,46.08,46.16,282245.0,42.8684,42.9892,42.8405,42.9149,282245.0
2024-01-31 14:00:00,46.18,46.23,45.95,45.99,378227.0,42.9334,42.9799,42.7196,42.7568,378227.0
2024-01-31 14:30:00,45.99,46.26,45.9,45.94,367643.0,42.7568,43.0078,42.6731,42.7103,367643.0
2024-01-31 15:00:00,45.94,45.96,45.48,45.82,464917.0,42.7103,42.7289,42.2827,42.5988,464917.0
2024-01-31 15:30:00,45.81,45.97,45.71,45.71,1075217.0,42.5895,42.7382,42.4965,42.4965,1075217.0
2024-02-01 09:30:00,45.59,45.74,45.4,45.66,364953.0,42.3849,42.5244,42.2083,42.45,364953.0
2024-02-01 10:00:00,45.65,45.87,45.58,45.83,690065.0,42.4407,42.6452,42.3756,42.6081,690065.0
2024-02-01 10:30:00,45.81,45.99,45.71,45.72,265596.0,42.5895,42.7568,42.4965,42.5058,265596.0
2024-02-01 11:00:00,45.72,45.79,45.66,45.75,113708.0,42.5058,42.5709,42.45,42.5337,113708.0
2024-02-01 11:30:00,45.74,46.11,45.74,46.07,116698.0,42.5244,42.8684,42.5244,42.8312,116698.0
2024-02-01 12:00:00,46.08,46.32,46.04,46.12,184082.0,42.8405,43.0636,42.8033,42.8777,184082.0
2024-02-01 12:30:00,46.11,46.28,46.06,46.22,154063.0,42.8684,43.0264,42.8219,42.9706,154063.0
2024-02-01 13:00:00,46.22,46.26,46.1,46.22,90987.0,42.9706,43.0078,42.8591,42.9706,90987.0
2024-02-01 13:30:00,46.21,46.37,46.2,46.35,131467.0,42.9613,43.1101,42.952,43.0915,131467.0
2024-02-01 14:00:00,46.36,46.46,46.23,46.23,151926.0,43.1008,43.1938,42.9799,42.9799,151926.0
2024-02-01 14:30:00,46.23,46.27,46.14,46.19,129564.0,42.9799,43.0171,42.8963,42.9427,129564.0
2024-02-01 15:00:00,46.2,46.39,46.12,46.39,209865.0,42.952,43.1287,42.8777,43.1287,209865.0
2024-02-01 15:30:00,46.39,46.72,46.34,46.68,615013.0,43.1287,43.4355,43.0822,43.3983,615013.0
2024-02-02 09:30:00,46.2,46.47,45.31,45.7,297513.0,42.952,43.2031,42.1246,42.4872,297513.0
2024-02-02 10:00:00,45.68,45.71,45.31,45.48,188469.0,42.4686,42.4965,42.1246,42.2827,188469.0
2024-02-02 10:30:00,45.47,45.76,45.44,45.7,198367.0,42.2734,42.543,42.2455,42.4872,198367.0
2024-02-02 11:00:00,45.7,45.78,45.47,45.61,186745.0,42.4872,42.5616,42.2734,42.4035,186745.0
2024-02-02 11:30:00,45.64,45.72,45.41,45.48,135133.0,42.4314,42.5058,42.2176,42.2827,135133.0
2024-02-02 12:00:00,45.47,45.51,45.17,45.28,225869.0,42.2734,42.3105,41.9945,42.0967,225869.0
2024-02-02 12:30:00,45.27,45.42,45.16,45.41,114646.0,42.0874,42.2269,41.9852,42.2176,114646.0
2024-02-02 13:00:00,45.41,45.67,45.41,45.59,121127.0,42.2176,42.4593,42.2176,42.3849,121127.0
2024-02-02 13:30:00,45.6,45.68,45.55,45.64,78343.0,42.3942,42.4686,42.3477,42.4314,78343.0
2024-02-02 14:00:00,45.65,45.87,45.64,45.87,65791.0,42.4407,42.6452,42.4314,42.6452,65791.0
2024-02-02 14:30:00,45.87,45.97,45.83,45.96,150700.0,42.6452,42.7382,42.6081,42.7289,150700.0
2024-02-02 15:00:00,45.97,46.12,45.93,46.09,164402.0,42.7382,42.8777,42.701,42.8498,164402.0
2024-02-02 15:30:00,46.09,46.09,45.62,45.64,513476.0,42.8498,42.8498,42.4128,42.4314,513476.0
2024-02-05 09:30:00,45.06,45.18,44.68,45.04,229997.0,41.8922,42.0037,41.5389,41.8736,229997.0
2024-02-05 10:00:00,45.04,45.06,44.8,44.95,157777.0,41.8736,41.8922,41.6505,41.7899,157777.0
2024-02-05 10:30:00,44.96,45.17,44.92,45.11,94100.0,41.7992,41.9945,41.762,41.9387,94100.0
2024-02-05 11:00:00,45.12,45.23,45.04,45.16,104825.0,41.948,42.0502,41.8736,41.9852,104825.0
2024-02-05 11:30:00,45.18,45.23,45.07,45.1,88021.0,42.0037,42.0502,41.9015,41.9294,88021.0
2024-02-05 12:00:00,45.11,45.13,44.8,44.84,163053.0,41.9387,41.9573,41.6505,41.6877,163053.0
2024-02-05 12:30:00,44.87,44.95,44.84,44.91,96468.0,41.7155,41.7899,41.6877,41.7527,96468.0
2024-02-05 13:00:00,44.91,44.94,44.76,44.76,115883.0,41.7527,41.7806,41.6133,41.6133,115883.0
2024-02-05 13:30:00,44.76,44.89,44.75,44.89,106187.0,41.6133,41.7341,41.604,41.7341,106187.0
2024-02-05 14:00:00,44.89,44.94,44.82,44.92,122003.0,41.7341,41.7806,41.6691,41.762,122003.0
2024-02-05 14:30:00,44.92,45.0,44.91,44.94,108975.0,41.762,41.8364,41.7527,41.7806,108975.0
2024-02-05 15:00:00,44.93,45.12,44.93,45.1,131342.0,41.7713,41.948,41.7713,41.9294,131342.0
2024-02-05 15:30:00,45.1,45.27,44.63,44.7,910810.0,41.9294,42.0874,41.4924,41.5575,910810.0
2024-02-06 09:30:00,44.51,44.75,44.34,44.59,157322.0,41.3809,41.604,41.2228,41.4552,157322.0
2024-02-06 10:00:00,44.61,44.79,44.58,44.7,150722.0,41.4738,41.6412,41.4459,41.5575,150722.0
2024-02-06 10:30:00,44.7,44.77,44.63,44.68,100471.0,41.5575,41.6226,41.4924,41.5389,100471.0
2024-02-06 11:00:00,44.69,44.87,44.61,44.76,91834.0,41.5482,41.7155,41.4738,41.6133,91834.0
2024-02-06 11:30:00,44.76,44.83,44.57,44.81,154983.0,41.6133,41.6784,41.4366,41.6598,154983.0
2024-02-06 12:00:00,44.82,44.96,44.82,44.94,131594.0,41.6691,41.7992,41.6691,41.7806,131594.0
2024-02-06 12:30:00,44.94,44.99,44.84,44.86,115216.0,41.7806,41.8271,41.6877,41.7062,115216.0
2024-02-06 13:00:00,44.86,44.96,44.79,44.9,139689.0,41.7062,41.7992,41.6412,41.7434,139689.0
2024-02-06 13:30:00,44.9,45.02,44.85,44.99,133368.0,41.7434,41.855,41.6969,41.8271,133368.0
2024-02-06 14:00:00,44.99,44.99,44.85,44.93,84741.0,41.8271,41.8271,41.6969,41.7713,84741.0
2024-02-06 14:30:00,44.93,45.1,44.84,45.07,182806.0,41.7713,41.9294,41.6877,41.9015,182806.0
2024-02-06 15:00:00,45.07,45.16,45.01,45.11,248095.0,41.9015,41.9852,41.8457,41.9387,248095.0
2024-02-06 15:30:00,45.11,45.27,44.96,45.09,807364.0,41.9387,42.0874,41.7992,41.9201,807364.0
2024-02-07 09:30:00,45.43,45.43,44.62,44.71,208695.0,42.2362,42.2362,41.4831,41.5668,208695.0
2024-02-07 10:00:00,44.7,44.7,44.47,44.64,244673.0,41.5575,41.5575,41.3437,41.5017,244673.0
2024-02-07 10:30:00,44.65,44.71,44.45,44.57,300202.0,41.511,41.5668,41.3251,41.4366,300202.0
2024-02-07 11:00:00,44.58,44.61,44.34,44.44,160294.0,41.4459,41.4738,41.2228,41.3158,160294.0
2024-02-07 11:30:00,44.45,44.65,44.45,44.64,86283.0,41.3251,41.511,41.3251,41.5017,86283.0
2024-02-07 12:00:00,44.64,44.7,44.57,44.58,119276.0,41.5017,41.5575,41.4366,41.4459,119276.0
2024-02-07 12:30:00,44.58,44.63,44.47,44.53,150877.0,41.4459,41.4924,41.3437,41.3994,150877.0
2024-02-07 13:00:00,44.53,44.65,44.5,44.63,155010.0,41.3994,41.511,41.3716,41.4924,155010.0
2024-02-07 13:30:00,44.63,44.63,44.45,44.51,161388.0,41.4924,41.4924,41.3251,41.3809,161388.0
2024-02-07 14:00:00,44.51,44.62,44.5,44.62,116953.0,41.3809,41.4831,41.3716,41.4831,116953.0
2024-02-07 14:30:00,44.62,44.77,44.58,44.77,256335.0,41.4831,41.6226,41.4459,41.6226,256335.0
2024-02-07 15:00:00,44.77,44.89,44.67,44.69,236750.0,41.6226,41.7341,41.5296,41.5482,236750.0
2024-02-07 15:30:00,44.69,44.71,44.44,44.5,703510.0,41.5482,41.5668,41.3158,41.3716,703510.0
2024-02-08 09:30:00,44.3,44.46,44.14,44.24,215558.0,41.1856,41.3344,41.0369,41.1298,215558.0
2024-02-08 10:00:00,44.24,44.41,44.23,44.34,167007.0,41.1298,41.2879,41.1205,41.2228,167007.0
2024-02-08 10:30:00,44.34,44.37,44.01,44.13,217727.0,41.2228,41.2507,40.916,41.0276,217727.0
2024-02-08 11:00:00,44.13,44.15,43.83,43.86,134172.0,41.0276,41.0462,40.7487,40.7765,134172.0
2024-02-08 11:30:00,43.85,43.91,43.81,43.89,164958.0,40.7673,40.823,40.7301,40.8044,164958.0
2024-02-08 12:00:00,43.9,43.9,43.67,43.75,148990.0,40.8137,40.8137,40.5999,40.6743,148990.0
2024-02-08 12:30:00,43.74,43.86,43.7,43.74,146859.0,40.665,40.7765,40.6278,40.665,146859.0
2024-02-08 13:00:00,43.75,43.93,43.74,43.83,159712.0,40.6743,40.8416,40.665,40.7487,159712.0
2024-02-08 13:30:00,43.82,43.88,43.77,43.84,156871.0,40.7394,40.7951,40.6929,40.758,156871.0
2024-02-08 14:00:00,43.85,43.99,43.85,43.93,140390.0,40.7673,40.8974,40.7673,40.8416,140390.0
2024-02-08 14:30:00,43.94,44.09,43.9,44.05,215956.0,40.8509,40.9904,40.8137,40.9532,215956.0
2024-02-08 15:00:00,44.05,44.08,43.9,44.04,237186.0,40.9532,40.9811,40.8137,40.9439,237186.0
2024-02-08 15:30:00,44.05,44.25,44.01,44.18,772050.0,40.9532,41.1391,40.916,41.0741,772050.0
2024-02-09 09:30:00,44.02,44.51,43.91,44.19,149631.0,40.9253,41.3809,40.823,41.0833,149631.0
2024-02-09 10:00:00,44.19,44.42,43.96,44.06,209807.0,41.0833,41.2972,40.8695,40.9625,209807.0
2024-02-09 10:30:00,44.06,44.21,43.98,44.19,138494.0,40.9625,41.1019,40.8881,41.0833,138494.0
2024-02-09 11:00:00,44.16,44.24,44.11,44.17,114464.0,41.0555,41.1298,41.009,41.0648,114464.0
2024-02-09 11:30:00,44.18,44.26,44.09,44.11,138516.0,41.0741,41.1484,40.9904,41.009,138516.0
2024-02-09 12:00:00,44.11,44.32,44.11,44.3,110906.0,41.009,41.2042,41.009,41.1856,110906.0
2024-02-09 12:30:00,44.31,44.41,44.25,44.41,106469.0,41.1949,41.2879,41.1391,41.2879,106469.0
2024-02-09 13:00:00,44.41,44.47,44.38,44.42,77401.0,41.2879,41.3437,41.26,41.2972,77401.0
2024-02-09 13:30:00,44.43,44.49,44.39,44.47,116093.0,41.3065,41.3623,41.2693,41.3437,116093.0
2024-02-09 14:00:00,44.47,44.53,44.38,44.4,93389.0,41.3437,41.3994,41.26,41.2786,93389.0
2024-02-09 14:30:00,44.41,44.57,44.4,44.54,97168.0,41.2879,41.4366,41.2786,41.4087,97168.0
2024-02-09 15:00:00,44.54,44.65,44.53,44.61,176007.0,41.4087,41.511,41.3994,41.4738,176007.0
2024-02-09 15:30:00,44.62,44.72,44.56,44.7,544421.0,41.4831,41.5761,41.4273,41.5575,544421.0
2024-02-12 09:30:00,44.72,45.01,44.58,44.89,197520.0,41.5761,41.8457,41.4459,41.7341,197520.0
2024-02-12 10:00:00,44.89,44.91,44.69,44.74,235937.0,41.7341,41.7527,41.5482,41.5947,235937.0
2024-02-12 10:30:00,44.74,44.8,44.57,44.61,119744.0,41.5947,41.6505,41.4366,41.4738,119744.0
2024-02-12 11:00:00,44.62,44.95,44.6,44.94,192111.0,41.4831,41.7899,41.4645,41.7806,192111.0
2024-02-12 11:30:00,44.95,45.08,44.92,45.05,110400.0,41.7899,41.9108,41.762,41.8829,110400.0
2024-02-12 12:00:00,45.04,45.19,45.02,45.15,103668.0,41.8736,42.013,41.855,41.9759,103668.0
2024-02-12 12:30:00,45.15,45.21,45.07,45.16,99292.0,41.9759,42.0316,41.9015,41.9852,99292.0
2024-02-12 13:00:00,45.17,45.31,45.16,45.29,127148.0,41.9945,42.1246,41.9852,42.106,127148.0
2024-02-12 13:30:00,45.29,45.41,45.26,45.3,87211.0,42.106,42.2176,42.0781,42.1153,87211.0
2024-02-12 14:00:00,45.3,45.32,45.14,45.16,196762.0,42.1153,42.1339,41.9666,41.9852,196762.0
2024-02-12 14:30:00,45.17,45.28,45.16,45.21,148147.0,41.9945,42.0967,41.9852,42.0316,148147.0
2024-02-12 15:00:00,45.22,45.29,45.03,45.07,148253.0,42.0409,42.106,41.8643,41.9015,148253.0
2024-02-12 15:30:00,45.07,45.29,45.03,45.21,639375.0,41.9015,42.106,41.8643,42.0316,639375.0
2024-02-13 09:30:00,44.9,45.15,44.2,44.21,204409.0,41.7434,41.9759,41.0926,41.1019,204409.0
2024-02-13 10:00:00,44.23,44.34,43.82,43.92,151109.0,41.1205,41.2228,40.7394,40.8323,151109.0
2024-02-13 10:30:00,43.93,43.97,43.53,43.69,259586.0,40.8416,40.8788,40.4697,40.6185,259586.0
2024-02-13 11:00:00,43.69,43.85,43.54,43.79,196246.0,40.6185,40.7673,40.479,40.7115,196246.0
2024-02-13 11:30:00,43.8,43.98,43.77,43.96,140526.0,40.7208,40.8881,40.6929,40.8695,140526.0
2024-02-13 12:00:00,43.96,44.02,43.87,43.95,117520.0,40.8695,40.9253,40.7858,40.8602,117520.0
2024-02-13 12:30:00,43.96,44.12,43.91,44.1,90215.0,40.8695,41.0183,40.823,40.9997,90215.0
2024-02-13 13:00:00,44.08,44.08,43.92,44.01,101602.0,40.9811,40.9811,40.8323,40.916,101602.0
2024-02-13 13:30:00,44.01,44.01,43.84,43.92,120339.0,40.916,40.916,40.758,40.8323,120339.0
2024-02-13 14:00:00,43.91,44.02,43.81,43.84,151800.0,40.823,40.9253,40.7301,40.758,151800.0
2024-02-13 14:30:00,43.83,43.94,43.77,43.93,196775.0,40.7487,40.8509,40.6929,40.8416,196775.0
2024-02-13 15:00:00,43.92,44.06,43.88,44.04,261035.0,40.8323,40.9625,40.7951,40.9439,261035.0
2024-02-13 15:30:00,44.03,44.39,43.99,44.36,733775.0,40.9346,41.2693,40.8974,41.2414,733775.0
2024-02-14 09:30:00,44.48,44.74,44.16,44.68,284432.0,41.353,41.5947,41.0555,41.5389,284432.0
2024-02-14 10:00:00,44.68,44.7,44.21,44.41,179489.0,41.5389,41.5575,41.1019,41.2879,179489.0
2024-02-14 10:30:00,44.41,44.75,44.38,44.75,132826.0,41.2879,41.604,41.26,41.604,132826.0
2024-02-14 11:00:00,44.75,44.95,44.66,44.89,116450.0,41.604,41.7899,41.5203,41.7341,116450.0
2024-02-14 11:30:00,44.89,44.92,44.69,44.71,122069.0,41.7341,41.762,41.5482,41.5668,122069.0
2024-02-14 12:00:00,44.71,44.75,44.64,44.71,103651.0,41.5668,41.604,41.5017,41.5668,103651.0
2024-02-14 12:30:00,44.71,44.78,44.61,44.75,111282.0,41.5668,41.6319,41.4738,41.604,111282.0
2024-02-14 13:00:00,44.74,44.86,44.72,44.83,104408.0,41.5947,41.7062,41.5761,41.6784,104408.0
2024-02-14 13:30:00,44.84,44.89,44.78,44.85,124855.0,41.6877,41.7341,41.6319,41.6969,124855.0
2024-02-14 14:00:00,44.85,44.89,44.66,44.87,158788.0,41.6969,41.7341,41.5203,41.7155,158788.0
2024-02-14 14:30:00,44.89,44.96,44.81,44.86,150452.0,41.7341,41.7992,41.6598,41.7062,150452.0
2024-02-14 15:00:00,44.86,44.95,44.77,44.89,162856.0,41.7062,41.7899,41.6226,41.7341,162856.0
2024-02-14 15:30:00,44.91,44.93,44.77,44.84,557495.0,41.7527,41.7713,41.6226,41.6877,557495.0
2024-02-15 09:30:00,45.04,45.86,44.92,45.83,297405.0,41.8736,42.6359,41.762,42.6081,297405.0
2024-02-15 10:00:00,45.84,45.84,45.45,45.65,212396.0,42.6173,42.6173,42.2548,42.4407,212396.0
2024-02-15 10:30:00,45.64,45.64,45.2,45.21,142715.0,42.4314,42.4314,42.0223,42.0316,142715.0
2024-02-15 11:00:00,45.21,45.44,45.14,45.23,174364.0,42.0316,42.2455,41.9666,42.0502,174364.0
2024-02-15 11:30:00,45.25,45.4,45.24,45.39,158827.0,42.0688,42.2083,42.0595,42.199,158827.0
2024-02-15 12:00:00,45.39,45.45,45.31,45.34,154288.0,42.199,42.2548,42.1246,42.1525,154288.0
2024-02-15 12:30:00,45.34,45.5,45.33,45.48,143513.0,42.1525,42.3013,42.1432,42.2827,143513.0
2024-02-15 13:00:00,45.47,45.59,45.42,45.58,160209.0,42.2734,42.3849,42.2269,42.3756,160209.0
2024-02-15 13:30:00,45.58,45.65,45.49,45.58,115567.0,42.3756,42.4407,42.292,42.3756,115567.0
2024-02-15 14:00:00,45.59,45.66,45.49,45.55,120609.0,42.3849,42.45,42.292,42.3477,120609.0
2024-02-15 14:30:00,45.54,45.66,45.47,45.6,221514.0,42.3384,42.45,42.2734,42.3942,221514.0
2024-02-15 15:00:00,45.61,45.61,45.48,45.55,221764.0,42.4035,42.4035,42.2827,42.3477,221764.0
2024-02-15 15:30:00,45.55,45.56,45.36,45.48,658507.0,42.3477,42.357,42.1711,42.2827,658507.0
2024-02-16 09:30:00,45.27,45.39,44.96,45.39,320659.0,42.0874,42.199,41.7992,42.199,320659.0
2024-02-16 10:00:00,45.38,45.63,45.31,45.39,258237.0,42.1897,42.4221,42.1246,42.199,258237.0
2024-02-16 10:30:00,45.38,45.53,45.31,45.48,218140.0,42.1897,42.3291,42.1246,42.2827,218140.0
2024-02-16 11:00:00,45.5,45.66,45.48,45.63,188460.0,42.3013,42.45,42.2827,42.4221,188460.0
2024-02-16 11:30:00,45.64,45.78,45.6,45.67,119753.0,42.4314,42.5616,42.3942,42.4593,119753.0
2024-02-16 12:00:00,45.68,45.81,45.63,45.77,191406.0,42.4686,42.5895,42.4221,42.5523,191406.0
2024-02-16 12:30:00,45.77,45.87,45.74,45.78,200755.0,42.5523,42.6452,42.5244,42.5616,200755.0
2024-02-16 13:00:00,45.78,45.87,45.75,45.8,143848.0,42.5616,42.6452,42.5337,42.5802,143848.0
2024-02-16 13:30:00,45.8,45.81,45.61,45.75,209657.0,42.5802,42.5895,42.4035,42.5337,209657.0
2024-02-16 14:00:00,45.76,45.81,45.68,45.76,128428.0,42.543,42.5895,42.4686,42.543,128428.0
2024-02-16 14:30:00,45.77,45.77,45.54,45.68,368235.0,42.5523,42.5523,42.3384,42.4686,368235.0
2024-02-16 15:00:00,45.69,45.79,45.64,45.73,172952.0,42.4779,42.5709,42.4314,42.5151,172952.0
2024-02-16 15:30:00,45.73,45.88,45.61,45.87,1024314.0,42.5151,42.6545,42.4035,42.6452,1024314.0
2024-02-20 09:30:00,45.84,46.17,45.51,46.05,206977.0,42.6173,42.9241,42.3105,42.8126,206977.0
2024-02-20 10:00:00,46.06,46.31,46.0,46.3,207303.0,42.8219,43.0543,42.7661,43.045,207303.0
2024-02-20 10:30:00,46.3,46.37,46.02,46.03,225157.0,43.045,43.1101,42.7847,42.794,225157.0
2024-02-20 11:00:00,46.04,46.07,45.93,45.95,210581.0,42.8033,42.8312,42.701,42.7196,210581.0
2024-02-20 11:30:00,45.95,46.01,45.8,45.87,125805.0,42.7196,42.7754,42.5802,42.6452,125805.0
2024-02-20 12:00:00,45.88,45.9,45.74,45.75,89655.0,42.6545,42.6731,42.5244,42.5337,89655.0
2024-02-20 12:30:00,45.75,45.87,45.72,45.84,99933.0,42.5337,42.6452,42.5058,42.6173,99933.0
2024-02-20 13:00:00,45.84,45.88,45.75,45.8,84776.0,42.6173,42.6545,42.5337,42.5802,84776.0
2024-02-20 13:30:00,45.8,45.81,45.72,45.76,119862.0,42.5802,42.5895,42.5058,42.543,119862.0
2024-02-20 14:00:00,45.74,45.75,45.58,45.65,193586.0,42.5244,42.5337,42.3756,42.4407,193586.0
2024-02-20 14:30:00,45.64,45.71,45.58,45.64,166744.0,42.4314,42.4965,42.3756,42.4314,166744.0
2024-02-20 15:00:00,45.64,45.65,45.48,45.52,204391.0,42.4314,42.4407,42.2827,42.3198,204391.0
2024-02-20 15:30:00,45.53,45.54,45.31,45.35,920485.0,42.3291,42.3384,42.1246,42.1618,920485.0
2024-02-21 09:30:00,45.67,45.98,45.33,45.87,195417.0,42.4593,42.7475,42.1432,42.6452,195417.0
2024-02-21 10:00:00,45.88,45.96,45.69,45.94,144100.0,42.6545,42.7289,42.4779,42.7103,144100.0
2024-02-21 10:30:00,45.93,45.96,45.69,45.77,132997.0,42.701,42.7289,42.4779,42.5523,132997.0
2024-02-21 11:00:00,45.77,45.9,45.76,45.84,103660.0,42.5523,42.6731,42.543,42.6173,103660.0
2024-02-21 11:30:00,45.84,46.07,45.83,46.01,107823.0,42.6173,42.8312,42.6081,42.7754,107823.0
2024-02-21 12:00:00,46.01,46.24,45.99,46.12,143528.0,42.7754,42.9892,42.7568,42.8777,143528.0
2024-02-21 12:30:00,46.12,46.13,45.99,46.08,213081.0,42.8777,42.887,42.7568,42.8405,213081.0
2024-02-21 13:00:00,46.08,46.15,45.85,46.13,311842.0,42.8405,42.9056,42.6266,42.887,311842.0
2024-02-21 13:30:00,46.12,46.14,45.99,46.08,268528.0,42.8777,42.8963,42.7568,42.8405,268528.0
2024-02-21 14:00:00,46.08,46.12,45.92,46.09,178617.0,42.8405,42.8777,42.6917,42.8498,178617.0
2024-02-21 14:30:00,46.09,46.21,46.04,46.14,233628.0,42.8498,42.9613,42.8033,42.8963,233628.0
2024-02-21 15:00:00,46.15,46.15,45.99,46.11,215745.0,42.9056,42.9056,42.7568,42.8684,215745.0
2024-02-21 15:30:00,46.11,46.32,45.95,46.29,969236.0,42.8684,43.0636,42.7196,43.0357,969236.0
2024-02-22 09:30:00,45.62,46.96,45.38,46.25,694407.0,42.4128,43.6586,42.1897,42.9985,694407.0
2024-02-22 10:00:00,46.25,46.28,45.04,45.54,520338.0,42.9985,43.0264,41.8736,42.3384,520338.0
2024-02-22 10:30:00,45.52,46.01,45.36,45.66,304500.0,42.3198,42.7754,42.1711,42.45,304500.0
2024-02-22 11:00:00,45.68,45.78,44.98,45.19,326456.0,42.4686,42.5616,41.8178,42.013,326456.0
2024-02-22 11:30:00,45.17,45.25,44.87,45.09,457845.0,41.9945,42.0688,41.7155,41.9201,457845.0
2024-02-22 12:00:00,45.07,45.58,45.04,45.48,410674.0,41.9015,42.3756,41.8736,42.2827,410674.0
2024-02-22 12:30:00,45.48,45.53,45.37,45.46,254173.0,42.2827,42.3291,42.1804,42.2641,254173.0
2024-02-22 13:00:00,45.47,45.56,45.24,45.55,266428.0,42.2734,42.357,42.0595,42.3477,266428.0
2024-02-22 13:30:00,45.55,45.65,45.52,45.58,115572.0,42.3477,42.4407,42.3198,42.3756,115572.0
2024-02-22 14:00:00,45.58,45.83,45.58,45.73,171182.0,42.3756,42.6081,42.3756,42.5151,171182.0
2024-02-22 14:30:00,45.74,45.75,45.26,45.36,335780.0,42.5244,42.5337,42.0781,42.1711,335780.0
2024-02-22 15:00:00,45.35,45.51,45.34,45.43,215329.0,42.1618,42.3105,42.1525,42.2362,215329.0
2024-02-22 15:30:00,45.44,45.65,45.22,45.6,1006639.0,42.2455,42.4407,42.0409,42.3942,1006639.0
2024-02-23 09:30:00,45.75,46.9,45.74,46.85,420740.0,42.5337,43.6028,42.5244,43.5563,420740.0
2024-02-23 10:00:00,46.85,47.48,46.77,47.48,791813.0,43.5563,44.1421,43.482,44.1421,791813.0
2024-02-23 10:30:00,47.47,47.56,47.19,47.48,618805.0,44.1328,44.2164,43.8724,44.1421,618805.0
2024-02-23 11:00:00,47.49,47.61,47.36,47.47,477768.0,44.1514,44.2629,44.0305,44.1328,477768.0
2024-02-23 11:30:00,47.46,47.56,47.14,47.34,973830.0,44.1235,44.2164,43.826,44.0119,973830.0
2024-02-23 12:00:00,47.33,47.37,47.2,47.31,345159.0,44.0026,44.0398,43.8817,43.984,345159.0
2024-02-23 12:30:00,47.32,47.38,47.15,47.26,363687.0,43.9933,44.0491,43.8353,43.9375,363687.0
2024-02-23 13:00:00,47.25,47.58,47.22,47.57,568553.0,43.9282,44.235,43.9003,44.2257,568553.0
2024-02-23 13:30:00,47.57,47.59,47.31,47.48,506709.0,44.2257,44.2443,43.984,44.1421,506709.0
2024-02-23 14:00:00,47.48,47.52,47.37,47.46,270919.0,44.1421,44.1792,44.0398,44.1235,270919.0
2024-02-23 14:30:00,47.46,47.69,47.41,47.68,606472.0,44.1235,44.3373,44.077,44.328,606472.0
2024-02-23 15:00:00,47.68,47.9,47.61,47.9,384166.0,44.328,44.5325,44.2629,44.5325,384166.0
2024-02-23 15:30:00,47.9,48.04,47.81,47.86,2371080.0,44.5325,44.6627,44.4489,44.4953,2371080.0
2024-02-26 09:30:00,47.45,47.5,46.7,47.02,440692.0,44.1142,44.1606,43.4169,43.7144,440692.0
2024-02-26 10:00:00,47.02,47.08,46.43,46.52,476691.0,43.7144,43.7702,43.1659,43.2495,476691.0
2024-02-26 10:30:00,46.52,46.62,46.42,46.57,296058.0,43.2495,43.3425,43.1566,43.296,296058.0
2024-02-26 11:00:00,46.58,46.64,46.45,46.52,207347.0,43.3053,43.3611,43.1845,43.2495,207347.0
2024-02-26 11:30:00,46.52,46.56,46.27,46.4,290244.0,43.2495,43.2867,43.0171,43.138,290244.0
2024-02-26 12:00:00,46.41,46.52,46.25,46.26,231247.0,43.1473,43.2495,42.9985,43.0078,231247.0
2024-02-26 12:30:00,46.25,46.43,46.16,46.4,192768.0,42.9985,43.1659,42.9149,43.138,192768.0
2024-02-26 13:00:00,46.4,46.47,46.34,46.4,153771.0,43.138,43.2031,43.0822,43.138,153771.0
2024-02-26 13:30:00,46.4,46.41,46.16,46.38,384657.0,43.138,43.1473,42.9149,43.1194,384657.0
2024-02-26 14:00:00,46.4,46.49,46.19,46.26,349219.0,43.138,43.2217,42.9427,43.0078,349219.0
2024-02-26 14:30:00,46.26,46.48,46.23,46.43,151869.0,43.0078,43.2124,42.9799,43.1659,151869.0
2024-02-26 15:00:00,46.43,46.5,46.4,46.44,169343.0,43.1659,43.2309,43.138,43.1752,169343.0
2024-02-26 15:30:00,46.44,46.78,46.37,46.57,997534.0,43.1752,43.4913,43.1101,43.296,997534.0
2024-02-27 09:30:00,46.92,47.35,46.66,47.3,271304.0,43.6214,44.0212,43.3797,43.9747,271304.0
2024-02-27 10:00:00,47.32,47.44,47.12,47.37,300810.0,43.9933,44.1049,43.8074,44.0398,300810.0
2024-02-27 10:30:00,47.36,47.57,47.3,47.52,488040.0,44.0305,44.2257,43.9747,44.1792,488040.0
2024-02-27 11:00:00,47.53,47.69,47.46,47.65,412839.0,44.1885,44.3373,44.1235,44.3001,412839.0
2024-02-27 11:30:00,47.65,47.66,47.46,47.48,501557.0,44.3001,44.3094,44.1235,44.1421,501557.0
2024-02-27 12:00:00,47.48,47.57,47.37,47.44,278660.0,44.1421,44.2257,44.0398,44.1049,278660.0
2024-02-27 12:30:00,47.44,47.61,47.4,47.55,144233.0,44.1049,44.2629,44.0677,44.2071,144233.0
2024-02-27 13:00:00,47.54,47.68,47.45,47.58,105769.0,44.1978,44.328,44.1142,44.235,105769.0
2024-02-27 13:30:00,47.58,47.65,47.48,47.5,140907.0,44.235,44.3001,44.1421,44.1606,140907.0
2024-02-27 14:00:00,47.5,47.6,47.45,47.59,126597.0,44.1606,44.2536,44.1142,44.2443,126597.0
2024-02-27 14:30:00,47.59,47.67,47.51,47.66,196487.0,44.2443,44.3187,44.1699,44.3094,196487.0
2024-02-27 15:00:00,47.67,47.71,47.6,47.64,223642.0,44.3187,44.3559,44.2536,44.2908,223642.0
2024-02-27 15:30:00,47.64,47.81,47.58,47.81,1031831.0,44.2908,44.4489,44.235,44.4489,1031831.0
2024-02-28 09:30:00,47.75,47.94,47.62,47.93,393509.0,44.3931,44.5697,44.2722,44.5604,393509.0
2024-02-28 10:00:00,47.95,48.15,47.88,48.11,302110.0,44.579,44.765,44.5139,44.7278,302110.0
2024-02-28 10:30:00,48.11,48.31,48.1,48.22,228546.0,44.7278,44.9137,44.7185,44.83,228546.0
2024-02-28 11:00:00,48.21,48.29,48.15,48.2,495431.0,44.8207,44.8951,44.765,44.8114,495431.0
2024-02-28 11:30:00,48.2,48.22,47.89,48.1,272811.0,44.8114,44.83,44.5232,44.7185,272811.0
2024-02-28 12:00:00,48.1,48.22,48.1,48.16,160841.0,44.7185,44.83,44.7185,44.7742,160841.0
2024-02-28 12:30:00,48.16,48.32,48.09,48.25,315562.0,44.7742,44.923,44.7092,44.8579,315562.0
2024-02-28 13:00:00,48.25,48.35,48.18,48.32,170373.0,44.8579,44.9509,44.7928,44.923,170373.0
2024-02-28 13:30:00,48.32,48.35,48.28,48.32,198388.0,44.923,44.9509,44.8858,44.923,198388.0
2024-02-28 14:00:00,48.32,48.33,48.18,48.22,261013.0,44.923,44.9323,44.7928,44.83,261013.0
2024-02-28 14:30:00,48.22,48.24,48.01,48.11,189109.0,44.83,44.8486,44.6348,44.7278,189109.0
2024-02-28 15:00:00,48.11,48.24,48.08,48.22,277619.0,44.7278,44.8486,44.6999,44.83,277619.0
2024-02-28 15:30:00,48.22,48.4,48.16,48.31,1486731.0,44.83,44.9974,44.7742,44.9137,1486731.0
2024-02-29 09:30:00,48.0,48.22,47.74,48.0,629344.0,45.2483,45.4557,45.0032,45.2483,629344.0
2024-02-29 10:00:00,48.02,48.11,47.73,47.98,377096.0,45.2671,45.352,44.9938,45.2294,377096.0
2024-02-29 10:30:00,47.97,48.02,47.81,47.93,446963.0,45.22,45.2671,45.0692,45.1823,446963.0
2024-02-29 11:00:00,47.93,48.04,47.66,47.79,417900.0,45.1823,45.286,44.9278,45.0503,417900.0
2024-02-29 11:30:00,47.79,47.79,47.52,47.62,392649.0,45.0503,45.0503,44.7958,44.8901,392649.0
2024-02-29 12:00:00,47.64,47.69,47.47,47.48,273661.0,44.9089,44.956,44.7487,44.7581,273661.0
2024-02-29 12:30:00,47.47,47.76,47.44,47.76,184809.0,44.7487,45.022,44.7204,45.022,184809.0
2024-02-29 13:00:00,47.76,48.01,47.74,47.96,516895.0,45.022,45.2577,45.0032,45.2106,516895.0
2024-02-29 13:30:00,47.96,48.05,47.91,47.96,166568.0,45.2106,45.2954,45.1634,45.2106,166568.0
2024-02-29 14:00:00,47.97,48.02,47.92,48.01,166281.0,45.22,45.2671,45.1729,45.2577,166281.0
2024-02-29 14:30:00,48.01,48.1,47.97,48.03,369626.0,45.2577,45.3425,45.22,45.2766,369626.0
2024-02-29 15:00:00,48.04,48.19,48.0,48.05,266398.0,45.286,45.4274,45.2483,45.2954,266398.0
2024-02-29 15:30:00,48.05,48.13,47.8,47.8,1870844.0,45.2954,45.3708,45.0597,45.0597,1870844.0
2024-03-01 09:30:00,46.85,47.0,45.4,45.53,1742820.0,44.1642,44.3056,42.7973,42.9199,1742820.0
2024-03-01 10:00:00,45.54,45.64,44.87,45.15,717555.0,42.9293,43.0236,42.2977,42.5617,717555.0
2024-03-01 10:30:00,45.18,45.37,45.0,45.12,642387.0,42.5899,42.769,42.4203,42.5334,642387.0
2024-03-01 11:00:00,45.12,45.18,44.46,44.49,671160.0,42.5334,42.5899,41.9112,41.9395,671160.0
2024-03-01 11:30:00,44.48,44.96,44.39,44.74,641472.0,41.9301,42.3826,41.8452,42.1752,641472.0
2024-03-01 12:00:00,44.75,44.93,44.58,44.78,520919.0,42.1846,42.3543,42.0243,42.2129,520919.0
2024-03-01 12:30:00,44.76,45.03,44.7,44.73,613429.0,42.194,42.4485,42.1375,42.1657,613429.0
2024-03-01 13:00:00,44.73,44.9,44.59,44.79,349575.0,42.1657,42.326,42.0338,42.2223,349575.0
2024-03-01 13:30:00,44.8,44.8,44.17,44.25,504822.0,42.2317,42.2317,41.6378,41.7133,504822.0
2024-03-01 14:00:00,44.26,44.66,44.26,44.63,544975.0,41.7227,42.0997,41.7227,42.0715,544975.0
2024-03-01 14:30:00,44.64,45.04,44.59,44.86,1048081.0,42.0809,42.458,42.0338,42.2883,1048081.0
2024-03-01 15:00:00,44.86,44.94,44.55,44.87,566717.0,42.2883,42.3637,41.9961,42.2977,566717.0
2024-03-01 15:30:00,44.87,45.0,44.5,44.79,1812272.0,42.2977,42.4203,41.9489,42.2223,1812272.0
2024-03-04 09:30:00,44.59,45.39,44.49,45.2,867500.0,42.0338,42.7879,41.9395,42.6088,867500.0
2024-03-04 10:00:00,45.19,45.61,45.09,45.49,654509.0,42.5994,42.9953,42.5051,42.8822,654509.0
2024-03-04 10:30:00,45.49,45.82,45.36,45.75,443496.0,42.8822,43.1932,42.7596,43.1273,443496.0
2024-03-04 11:00:00,45.74,46.06,45.69,45.83,319092.0,43.1178,43.4195,43.0707,43.2027,319092.0
2024-03-04 11:30:00,45.83,46.08,45.8,46.05,302867.0,43.2027,43.4383,43.1744,43.4101,302867.0
2024-03-04 12:00:00,46.05,46.43,45.97,46.34,542120.0,43.4101,43.7683,43.3347,43.6834,542120.0
2024-03-04 12:30:00,46.33,46.35,46.12,46.34,353549.0,43.674,43.6929,43.4761,43.6834,353549.0
2024-03-04 13:00:00,46.34,46.79,46.31,46.4,517880.0,43.6834,44.1076,43.6552,43.74,517880.0
2024-03-04 13:30:00,46.41,46.45,46.26,46.3,454276.0,43.7494,43.7871,43.608,43.6457,454276.0
2024-03-04 14:00:00,46.3,46.6,46.22,46.39,569171.0,43.6457,43.9285,43.5703,43.7306,569171.0
2024-03-04 14:30:00,46.39,46.62,46.32,46.46,405128.0,43.7306,43.9474,43.6646,43.7966,405128.0
2024-03-04 15:00:00,46.45,46.71,46.44,46.66,397362.0,43.7871,44.0322,43.7777,43.9851,397362.0
2024-03-04 15:30:00,46.68,46.97,46.63,46.71,1517154.0,44.0039,44.2773,43.9568,44.0322,1517154.0
2024-03-05 09:30:00,46.99,47.67,46.5,47.22,658347.0,44.2962,44.9372,43.8343,44.513,658347.0
2024-03-05 10:00:00,47.23,47.81,47.17,47.58,1025130.0,44.5224,45.0692,44.4659,44.8524,1025130.0
2024-03-05 10:30:00,47.6,47.63,47.28,47.3,429373.0,44.8712,44.8995,44.5696,44.5884,429373.0
2024-03-05 11:00:00,47.3,47.32,46.68,46.82,244506.0,44.5884,44.6073,44.0039,44.1359,244506.0
2024-03-05 11:30:00,46.82,46.94,46.67,46.68,187567.0,44.1359,44.249,43.9945,44.0039,187567.0
2024-03-05 12:00:00,46.68,46.85,46.54,46.68,342533.0,44.0039,44.1642,43.872,44.0039,342533.0
2024-03-05 12:30:00,46.69,46.8,46.65,46.73,470560.0,44.0134,44.1171,43.9757,44.0511,470560.0
2024-03-05 13:00:00,46.74,46.79,46.7,46.76,172397.0,44.0605,44.1076,44.0228,44.0794,172397.0
2024-03-05 13:30:00,46.76,46.76,46.62,46.65,147905.0,44.0794,44.0794,43.9474,43.9757,147905.0
2024-03-05 14:00:00,46.64,46.67,46.45,46.54,224062.0,43.9662,43.9945,43.7871,43.872,224062.0
2024-03-05 14:30:00,46.53,46.54,46.2,46.26,150470.0,43.8625,43.872,43.5515,43.608,150470.0
2024-03-05 15:00:00,46.26,46.32,46.11,46.12,195282.0,43.608,43.6646,43.4666,43.4761,195282.0
2024-03-05 15:30:00,46.11,46.2,45.99,46.1,939594.0,43.4666,43.5515,43.3535,43.4572,939594.0
2024-03-06 09:30:00,46.81,47.17,46.62,47.16,469473.0,44.1265,44.4659,43.9474,44.4564,469473.0
2024-03-06 10:00:00,47.16,47.26,46.67,46.7,246290.0,44.4564,44.5507,43.9945,44.0228,246290.0
2024-03-06 10:30:00,46.69,46.84,46.43,46.84,547943.0,44.0134,44.1548,43.7683,44.1548,547943.0
2024-03-06 11:00:00,46.84,47.01,46.79,46.99,255948.0,44.1548,44.315,44.1076,44.2962,255948.0
2024-03-06 11:30:00,47.0,47.07,46.84,46.86,216026.0,44.3056,44.3716,44.1548,44.1736,216026.0
2024-03-06 12:00:00,46.88,47.08,46.82,46.93,414533.0,44.1925,44.381,44.1359,44.2396,414533.0
2024-03-06 12:30:00,46.94,47.14,46.92,47.06,289984.0,44.249,44.4376,44.2302,44.3622,289984.0
2024-03-06 13:00:00,47.06,47.21,46.94,47.0,706621.0,44.3622,44.5036,44.249,44.3056,706621.0
2024-03-06 13:30:00,47.0,47.03,46.86,46.98,570925.0,44.3056,44.3339,44.1736,44.2867,570925.0
2024-03-06 14:00:00,46.98,47.06,46.87,46.97,291572.0,44.2867,44.3622,44.1831,44.2773,291572.0
2024-03-06 14:30:00,46.98,47.05,46.74,46.98,469381.0,44.2867,44.3527,44.0605,44.2867,469381.0
2024-03-06 15:00:00,46.97,47.18,46.92,47.18,357196.0,44.2773,44.4753,44.2302,44.4753,357196.0
2024-03-06 15:30:00,47.18,47.46,47.09,47.1,1544648.0,44.4753,44.7392,44.3904,44.3999,1544648.0
2024-03-07 09:30:00,47.86,48.56,47.85,48.5,819722.0,45.1163,45.7762,45.1069,45.7196,819722.0
2024-03-07 10:00:00,48.5,48.89,48.39,48.89,765020.0,45.7196,46.0873,45.6159,46.0873,765020.0
2024-03-07 10:30:00,48.9,49.04,48.77,48.99,593512.0,46.0967,46.2287,45.9741,46.1815,593512.0
2024-03-07 11:00:00,48.99,49.13,48.83,49.07,297771.0,46.1815,46.3135,46.0307,46.2569,297771.0
2024-03-07 11:30:00,49.07,49.21,48.95,49.0,577723.0,46.2569,46.3889,46.1438,46.1909,577723.0
2024-03-07 12:00:00,49.0,49.02,48.73,48.8,309983.0,46.1909,46.2098,45.9364,46.0024,309983.0
2024-03-07 12:30:00,48.8,48.95,48.68,48.84,328063.0,46.0024,46.1438,45.8893,46.0401,328063.0
2024-03-07 13:00:00,48.86,48.94,48.73,48.75,160955.0,46.059,46.1344,45.9364,45.9553,160955.0
2024-03-07 13:30:00,48.75,48.97,48.66,48.9,346928.0,45.9553,46.1627,45.8704,46.0967,346928.0
2024-03-07 14:00:00,48.9,48.92,48.37,48.53,251549.0,46.0967,46.1155,45.5971,45.7479,251549.0
2024-03-07 14:30:00,48.53,48.59,48.36,48.43,207903.0,45.7479,45.8045,45.5876,45.6536,207903.0
2024-03-07 15:00:00,48.43,48.46,48.21,48.28,739982.0,45.6536,45.6819,45.4462,45.5122,739982.0
2024-03-07 15:30:00,48.28,48.44,47.98,47.99,1565394.0,45.5122,45.6631,45.2294,45.2388,1565394.0
2024-03-08 09:30:00,47.99,48.24,47.6,47.94,263326.0,45.2388,45.4745,44.8712,45.1917,263326.0
2024-03-08 10:00:00,47.94,47.94,47.61,47.63,323940.0,45.1917,45.1917,44.8806,44.8995,323940.0
2024-03-08 10:30:00,47.62,47.94,47.6,47.68,566168.0,44.8901,45.1917,44.8712,44.9466,566168.0
2024-03-08 11:00:00,47.68,48.3,47.65,48.28,202339.0,44.9466,45.5311,44.9183,45.5122,202339.0
2024-03-08 11:30:00,48.28,48.38,47.89,47.96,191940.0,45.5122,45.6065,45.1446,45.2106,191940.0
2024-03-08 12:00:00,47.96,48.05,47.9,48.04,94207.0,45.2106,45.2954,45.154,45.286,94207.0
2024-03-08 12:30:00,48.02,48.22,47.98,48.18,103062.0,45.2671,45.4557,45.2294,45.418,103062.0
2024-03-08 13:00:00,48.18,48.35,48.13,48.33,108704.0,45.418,45.5782,45.3708,45.5594,108704.0
2024-03-08 13:30:00,48.34,48.36,48.14,48.21,101733.0,45.5688,45.5876,45.3802,45.4462,101733.0
2024-03-08 14:00:00,48.2,48.21,48.08,48.16,99295.0,45.4368,45.4462,45.3237,45.3991,99295.0
2024-03-08 14:30:00,48.16,48.26,48.11,48.21,102638.0,45.3991,45.4934,45.352,45.4462,102638.0
2024-03-08 15:00:00,48.22,48.33,48.17,48.18,139727.0,45.4557,45.5594,45.4085,45.418,139727.0
2024-03-08 15:30:00,48.17,48.25,47.94,48.0,596307.0,45.4085,45.4839,45.1917,45.2483,596307.0
2024-03-11 09:30:00,47.79,48.17,47.54,47.84,259073.0,45.0503,45.4085,44.8146,45.0974,259073.0
2024-03-11 10:00:00,47.83,47.98,47.69,47.94,183957.0,45.088,45.2294,44.956,45.1917,183957.0
2024-03-11 10:30:00,47.93,47.95,47.54,47.79,223318.0,45.1823,45.2011,44.8146,45.0503,223318.0
2024-03-11 11:00:00,47.79,47.81,47.65,47.75,125378.0,45.0503,45.0692,44.9183,45.0126,125378.0
2024-03-11 11:30:00,47.73,47.75,47.5,47.51,118579.0,44.9938,45.0126,44.7769,44.7864,118579.0
2024-03-11 12:00:00,47.51,47.66,47.5,47.52,180561.0,44.7864,44.9278,44.7769,44.7958,180561.0
2024-03-11 12:30:00,47.52,47.83,47.47,47.77,222182.0,44.7958,45.088,44.7487,45.0315,222182.0
2024-03-11 13:00:00,47.75,47.81,47.64,47.69,146762.0,45.0126,45.0692,44.9089,44.956,146762.0
2024-03-11 13:30:00,47.69,47.69,47.58,47.59,135798.0,44.956,44.956,44.8524,44.8618,135798.0
2024-03-11 14:00:00,47.59,47.75,47.58,47.7,118808.0,44.8618,45.0126,44.8524,44.9655,118808.0
2024-03-11 14:30:00,47.7,47.75,47.67,47.73,143137.0,44.9655,45.0126,44.9372,44.9938,143137.0
2024-03-11 15:00:00,47.73,47.77,47.56,47.57,227956.0,44.9938,45.0315,44.8335,44.8429,227956.0
2024-03-11 15:30:00,47.57,47.78,47.49,47.64,976186.0,44.8429,45.0409,44.7675,44.9089,976186.0
2024-03-12 09:30:00,47.5,48.02,47.36,48.01,216339.0,44.7769,45.2671,44.645,45.2577,216339.0
2024-03-12 10:00:00,48.0,48.02,47.77,47.82,282810.0,45.2483,45.2671,45.0315,45.0786,282810.0
2024-03-12 10:30:00,47.82,47.88,47.63,47.74,157015.0,45.0786,45.1352,44.8995,45.0032,157015.0
2024-03-12 11:00:00,47.75,47.8,47.54,47.54,166813.0,45.0126,45.0597,44.8146,44.8146,166813.0
2024-03-12 11:30:00,47.54,47.58,47.18,47.19,374671.0,44.8146,44.8524,44.4753,44.4847,374671.0
2024-03-12 12:00:00,47.18,47.21,47.04,47.13,156726.0,44.4753,44.5036,44.3433,44.4282,156726.0
2024-03-12 12:30:00,47.12,47.21,46.97,47.19,151105.0,44.4187,44.5036,44.2773,44.4847,151105.0
2024-03-12 13:00:00,47.2,47.2,46.92,47.1,129852.0,44.4941,44.4941,44.2302,44.3999,129852.0
2024-03-12 13:30:00,47.09,47.13,46.98,47.02,223013.0,44.3904,44.4282,44.2867,44.3245,223013.0
2024-03-12 14:00:00,47.02,47.16,46.96,47.08,314709.0,44.3245,44.4564,44.2679,44.381,314709.0
2024-03-12 14:30:00,47.08,47.2,47.05,47.19,194984.0,44.381,44.4941,44.3527,44.4847,194984.0
2024-03-12 15:00:00,47.19,47.23,47.09,47.16,258430.0,44.4847,44.5224,44.3904,44.4564,258430.0
2024-03-12 15:30:00,47.15,47.16,46.94,46.98,854130.0,44.447,44.4564,44.249,44.2867,854130.0
2024-03-13 09:30:00,47.23,47.98,47.23,47.94,244319.0,44.5224,45.2294,44.5224,45.1917,244319.0
2024-03-13 10:00:00,47.95,48.09,47.72,47.81,312026.0,45.2011,45.3331,44.9843,45.0692,312026.0
2024-03-13 10:30:00,47.82,47.84,47.56,47.69,178204.0,45.0786,45.0974,44.8335,44.956,178204.0
2024-03-13 11:00:00,47.69,47.87,47.6,47.85,160515.0,44.956,45.1257,44.8712,45.1069,160515.0
2024-03-13 11:30:00,47.85,47.86,47.76,47.83,107501.0,45.1069,45.1163,45.022,45.088,107501.0
2024-03-13 12:00:00,47.82,47.99,47.75,47.94,133898.0,45.0786,45.2388,45.0126,45.1917,133898.0
2024-03-13 12:30:00,47.93,47.99,47.9,47.95,121908.0,45.1823,45.2388,45.154,45.2011,121908.0
2024-03-13 13:00:00,47.95,48.1,47.89,48.08,182748.0,45.2011,45.3425,45.1446,45.3237,182748.0
2024-03-13 13:30:00,48.08,48.14,48.03,48.08,130021.0,45.3237,45.3802,45.2766,45.3237,130021.0
2024-03-13 14:00:00,48.08,48.1,47.9,47.93,170946.0,45.3237,45.3425,45.154,45.1823,170946.0
2024-03-13 14:30:00,47.93,47.97,47.87,47.95,315775.0,45.1823,45.22,45.1257,45.2011,315775.0
2024-03-13 15:00:00,47.97,48.06,47.92,47.97,234489.0,45.22,45.3048,45.1729,45.22,234489.0
2024-03-13 15:30:00,47.97,48.2,47.96,48.11,951269.0,45.22,45.4368,45.2106,45.352,951269.0
2024-03-14 09:30:00,47.93,48.08,47.27,47.27,176079.0,45.1823,45.3237,44.5601,44.5601,176079.0
2024-03-14 10:00:00,47.27,47.62,47.27,47.54,228662.0,44.5601,44.8901,44.5601,44.8146,228662.0
2024-03-14 10:30:00,47.54,47.67,47.51,47.58,129342.0,44.8146,44.9372,44.7864,44.8524,129342.0
2024-03-14 11:00:00,47.56,47.78,47.53,47.76,99771.0,44.8335,45.0409,44.8052,45.022,99771.0
2024-03-14 11:30:00,47.75,47.79,47.54,47.74,192178.0,45.0126,45.0503,44.8146,45.0032,192178.0
2024-03-14 12:00:00,47.75,47.8,47.66,47.72,137272.0,45.0126,45.0597,44.9278,44.9843,137272.0
2024-03-14 12:30:00,47.72,47.73,47.23,47.28,258340.0,44.9843,44.9938,44.5224,44.5696,258340.0
2024-03-14 13:00:00,47.27,47.49,47.26,47.35,116727.0,44.5601,44.7675,44.5507,44.6355,116727.0
2024-03-14 13:30:00,47.34,47.41,47.23,47.39,205498.0,44.6261,44.6921,44.5224,44.6732,205498.0
2024-03-14 14:00:00,47.41,47.55,47.37,47.52,142870.0,44.6921,44.8241,44.6544,44.7958,142870.0
2024-03-14 14:30:00,47.51,47.58,47.46,47.48,230514.0,44.7864,44.8524,44.7392,44.7581,230514.0
2024-03-14 15:00:00,47.48,47.48,47.26,47.41,177939.0,44.7581,44.7581,44.5507,44.6921,177939.0
2024-03-14 15:30:00,47.42,47.7,47.36,47.62,881179.0,44.7015,44.9655,44.645,44.8901,881179.0
2024-03-15 09:30:00,47.5,47.89,47.42,47.77,1908433.0,44.7769,45.1446,44.7015,45.0315,1908433.0
2024-03-15 10:00:00,47.75,48.3,47.69,48.12,240324.0,45.0126,45.5311,44.956,45.3614,240324.0
2024-03-15 10:30:00,48.1,48.34,48.06,48.23,144398.0,45.3425,45.5688,45.3048,45.4651,144398.0
2024-03-15 11:00:00,48.23,48.25,47.98,48.06,118458.0,45.4651,45.4839,45.2294,45.3048,118458.0
2024-03-15 11:30:00,48.05,48.07,47.95,48.01,102533.0,45.2954,45.3143,45.2011,45.2577,102533.0
2024-03-15 12:00:00,48.0,48.01,47.9,47.95,135487.0,45.2483,45.2577,45.154,45.2011,135487.0
2024-03-15 12:30:00,47.95,47.97,47.73,47.82,130631.0,45.2011,45.22,44.9938,45.0786,130631.0
2024-03-15 13:00:00,47.78,47.99,47.76,47.98,173917.0,45.0409,45.2388,45.022,45.2294,173917.0
2024-03-15 13:30:00,47.98,48.0,47.85,47.95,156457.0,45.2294,45.2483,45.1069,45.2011,156457.0
2024-03-15 14:00:00,47.95,48.09,47.86,47.97,195524.0,45.2011,45.3331,45.1163,45.22,195524.0
2024-03-15 14:30:00,47.98,48.16,47.93,48.15,208741.0,45.2294,45.3991,45.1823,45.3897,208741.0
2024-03-15 15:00:00,48.15,48.16,47.97,48.09,301023.0,45.3897,45.3991,45.22,45.3331,301023.0
2024-03-15 15:30:00,48.08,48.08,47.68,47.84,1001424.0,45.3237,45.3237,44.9466,45.0974,1001424.0
2024-03-18 09:30:00,47.95,48.19,47.7,48.13,312828.0,45.2011,45.4274,44.9655,45.3708,312828.0
2024-03-18 10:00:00,48.15,48.37,48.1,48.27,271102.0,45.3897,45.5971,45.3425,45.5028,271102.0
2024-03-18 10:30:00,48.27,48.27,47.94,48.11,240193.0,45.5028,45.5028,45.1917,45.352,240193.0
2024-03-18 11:00:00,48.1,48.34,48.06,48.34,180779.0,45.3425,45.5688,45.3048,45.5688,180779.0
2024-03-18 11:30:00,48.34,48.64,48.33,48.63,243914.0,45.5688,45.8516,45.5594,45.8422,243914.0
2024-03-18 12:00:00,48.63,48.63,48.35,48.49,177742.0,45.8422,45.8422,45.5782,45.7102,177742.0
2024-03-18 12:30:00,48.49,48.69,48.45,48.68,185753.0,45.7102,45.8987,45.6725,45.8893,185753.0
2024-03-18 13:00:00,48.67,48.8,48.6,48.66,149159.0,45.8799,46.0024,45.8139,45.8704,149159.0
2024-03-18 13:30:00,48.66,48.7,48.53,48.65,154724.0,45.8704,45.9081,45.7479,45.861,154724.0
2024-03-18 14:00:00,48.64,48.7,48.51,48.54,219487.0,45.8516,45.9081,45.729,45.7573,219487.0
2024-03-18 14:30:00,48.55,48.61,48.39,48.48,274657.0,45.7667,45.8233,45.6159,45.7008,274657.0
2024-03-18 15:00:00,48.48,48.68,48.41,48.57,315843.0,45.7008,45.8893,45.6348,45.7856,315843.0
2024-03-18 15:30:00,48.58,48.73,48.39,48.51,1024161.0,45.795,45.9364,45.6159,45.729,1024161.0
2024-03-19 09:30:00,48.6,48.91,48.49,48.88,332664.0,45.8139,46.1061,45.7102,46.0778,332664.0
2024-03-19 10:00:00,48.87,48.89,48.37,48.38,236442.0,46.0684,46.0873,45.5971,45.6065,236442.0
2024-03-19 10:30:00,48.4,48.53,48.34,48.47,201693.0,45.6253,45.7479,45.5688,45.6913,201693.0
2024-03-19 11:00:00,48.48,48.6,48.47,48.59,131197.0,45.7008,45.8139,45.6913,45.8045,131197.0
2024-03-19 11:30:00,48.59,48.8,48.57,48.72,202008.0,45.8045,46.0024,45.7856,45.927,202008.0
2024-03-19 12:00:00,48.71,48.84,48.55,48.62,166931.0,45.9176,46.0401,45.7667,45.8327,166931.0
2024-03-19 12:30:00,48.62,48.72,48.56,48.66,183558.0,45.8327,45.927,45.7762,45.8704,183558.0
2024-03-19 13:00:00,48.66,48.73,48.55,48.68,244052.0,45.8704,45.9364,45.7667,45.8893,244052.0
2024-03-19 13:30:00,48.69,48.72,48.52,48.61,173380.0,45.8987,45.927,45.7385,45.8233,173380.0
2024-03-19 14:00:00,48.61,48.69,48.54,48.69,383193.0,45.8233,45.8987,45.7573,45.8987,383193.0
2024-03-19 14:30:00,48.68,48.74,48.64,48.66,201396.0,45.8893,45.9459,45.8516,45.8704,201396.0
2024-03-19 15:00:00,48.66,48.75,48.57,48.62,446716.0,45.8704,45.9553,45.7856,45.8327,446716.0
2024-03-19 15:30:00,48.61,48.65,48.42,48.51,1390343.0,45.8233,45.861,45.6442,45.729,1390343.0
2024-03-20 09:30:00,48.45,48.49,48.18,48.37,317516.0,45.6725,45.7102,45.418,45.5971,317516.0
2024-03-20 10:00:00,48.36,48.54,48.33,48.44,227893.0,45.5876,45.7573,45.5594,45.6631,227893.0
2024-03-20 10:30:00,48.43,48.58,48.31,48.41,156157.0,45.6536,45.795,45.5405,45.6348,156157.0
2024-03-20 11:00:00,48.4,48.44,48.25,48.3,157360.0,45.6253,45.6631,45.4839,45.5311,157360.0
2024-03-20 11:30:00,48.3,48.32,48.19,48.24,235361.0,45.5311,45.5499,45.4274,45.4745,235361.0
2024-03-20 12:00:00,48.24,48.26,48.08,48.16,125706.0,45.4745,45.4934,45.3237,45.3991,125706.0
2024-03-20 12:30:00,48.16,48.19,48.05,48.14,128845.0,45.3991,45.4274,45.2954,45.3802,128845.0
2024-03-20 13:00:00,48.13,48.21,48.09,48.2,125157.0,45.3708,45.4462,45.3331,45.4368,125157.0
2024-03-20 13:30:00,48.2,48.2,48.07,48.08,116459.0,45.4368,45.4368,45.3143,45.3237,116459.0
2024-03-20 14:00:00,48.08,48.22,47.79,47.92,185881.0,45.3237,45.4557,45.0503,45.1729,185881.0
2024-03-20 14:30:00,47.93,48.26,47.77,47.99,263926.0,45.1823,45.4934,45.0315,45.2388,263926.0
2024-03-20 15:00:00,48.0,48.24,47.91,48.16,364315.0,45.2483,45.4745,45.1634,45.3991,364315.0
2024-03-20 15:30:00,48.16,48.17,47.88,48.16,523589.0,45.3991,45.4085,45.1352,45.3991,523589.0
2024-03-21 09:30:00,48.25,48.88,48.02,48.85,414886.0,45.4839,46.0778,45.2671,46.0495,414886.0
2024-03-21 10:00:00,48.85,49.07,48.83,48.86,202853.0,46.0495,46.2569,46.0307,46.059,202853.0
2024-03-21 10:30:00,48.86,49.05,48.79,48.95,227157.0,46.059,46.2381,45.993,46.1438,227157.0
2024-03-21 11:00:00,48.95,48.95,48.59,48.59,253434.0,46.1438,46.1438,45.8045,45.8045,253434.0
2024-03-21 11:30:00,48.59,48.73,48.55,48.7,206076.0,45.8045,45.9364,45.7667,45.9081,206076.0
2024-03-21 12:00:00,48.68,48.76,48.56,48.58,212900.0,45.8893,45.9647,45.7762,45.795,212900.0
2024-03-21 12:30:00,48.57,48.74,48.55,48.72,300801.0,45.7856,45.9459,45.7667,45.927,300801.0
2024-03-21 13:00:00,48.72,48.75,48.64,48.67,176575.0,45.927,45.9553,45.8516,45.8799,176575.0
2024-03-21 13:30:00,48.67,48.75,48.64,48.65,135889.0,45.8799,45.9553,45.8516,45.861,135889.0
2024-03-21 14:00:00,48.65,48.75,48.64,48.72,131335.0,45.861,45.9553,45.8516,45.927,131335.0
2024-03-21 14:30:00,48.72,48.81,48.62,48.66,204536.0,45.927,46.0118,45.8327,45.8704,204536.0
2024-03-21 15:00:00,48.67,48.72,48.51,48.53,257446.0,45.8799,45.927,45.729,45.7479,257446.0
2024-03-21 15:30:00,48.54,48.72,48.47,48.49,674840.0,45.7573,45.927,45.6913,45.7102,674840.0
2024-03-22 09:30:00,48.74,48.76,48.26,48.33,222372.0,45.9459,45.9647,45.4934,45.5594,222372.0
2024-03-22 10:00:00,48.34,48.56,48.25,48.51,225872.0,45.5688,45.7762,45.4839,45.729,225872.0
2024-03-22 10:30:00,48.51,48.57,48.28,48.32,101391.0,45.729,45.7856,45.5122,45.5499,101391.0
2024-03-22 11:00:00,48.32,48.39,48.15,48.23,94542.0,45.5499,45.6159,45.3897,45.4651,94542.0
2024-03-22 11:30:00,48.24,48.33,48.21,48.23,97698.0,45.4745,45.5594,45.4462,45.4651,97698.0
2024-03-22 12:00:00,48.23,48.44,48.18,48.25,214300.0,45.4651,45.6631,45.418,45.4839,214300.0
2024-03-22 12:30:00,48.25,48.28,48.18,48.18,184159.0,45.4839,45.5122,45.418,45.418,184159.0
2024-03-22 13:00:00,48.19,48.34,48.17,48.3,125456.0,45.4274,45.5688,45.4085,45.5311,125456.0
2024-03-22 13:30:00,48.3,48.39,48.29,48.38,66375.0,45.5311,45.6159,45.5217,45.6065,66375.0
2024-03-22 14:00:00,48.38,48.39,48.3,48.33,79703.0,45.6065,45.6159,45.5311,45.5594,79703.0
2024-03-22 14:30:00,48.33,48.35,48.29,48.32,73058.0,45.5594,45.5782,45.5217,45.5499,73058.0
2024-03-22 15:00:00,48.31,48.39,48.21,48.32,150642.0,45.5405,45.6159,45.4462,45.5499,150642.0
2024-03-22 15:30:00,48.32,48.39,48.19,48.31,669972.0,45.5499,45.6159,45.4274,45.5405,669972.0
2024-03-25 09:30:00,48.28,48.38,48.08,48.25,202475.0,45.5122,45.6065,45.3237,45.4839,202475.0
2024-03-25 10:00:00,48.25,48.3,48.09,48.26,214704.0,45.4839,45.5311,45.3331,45.4934,214704.0
2024-03-25 10:30:00,48.26,48.29,48.11,48.14,118227.0,45.4934,45.5217,45.352,45.3802,118227.0
2024-03-25 11:00:00,48.14,48.35,48.12,48.26,107191.0,45.3802,45.5782,45.3614,45.4934,107191.0
2024-03-25 11:30:00,48.26,48.31,48.03,48.08,138460.0,45.4934,45.5405,45.2766,45.3237,138460.0
2024-03-25 12:00:00,48.08,48.11,47.87,47.95,138127.0,45.3237,45.352,45.1257,45.2011,138127.0
2024-03-25 12:30:00,47.94,48.07,47.89,48.06,101681.0,45.1917,45.3143,45.1446,45.3048,101681.0
2024-03-25 13:00:00,48.08,48.12,47.91,47.96,93809.0,45.3237,45.3614,45.1634,45.2106,93809.0
2024-03-25 13:30:00,47.96,48.08,47.94,48.07,70987.0,45.2106,45.3237,45.1917,45.3143,70987.0
2024-03-25 14:00:00,48.07,48.15,48.02,48.15,72516.0,45.3143,45.3897,45.2671,45.3897,72516.0
2024-03-25 14:30:00,48.15,48.16,48.02,48.05,118217.0,45.3897,45.3991,45.2671,45.2954,118217.0
2024-03-25 15:00:00,48.05,48.15,48.05,48.11,120934.0,45.2954,45.3897,45.2954,45.352,120934.0
2024-03-25 15:30:00,48.11,48.26,48.03,48.24,382905.0,45.352,45.4934,45.2766,45.4745,382905.0
2024-03-26 09:30:00,48.1,48.27,47.44,47.48,614962.0,45.3425,45.5028,44.7204,44.7581,614962.0
2024-03-26 10:00:00,47.48,47.65,47.26,47.57,491059.0,44.7581,44.9183,44.5507,44.8429,491059.0
2024-03-26 10:30:00,47.56,47.68,47.37,47.55,470454.0,44.8335,44.9466,44.6544,44.8241,470454.0
2024-03-26 11:00:00,47.55,47.58,47.15,47.19,305867.0,44.8241,44.8524,44.447,44.4847,305867.0
2024-03-26 11:30:00,47.18,47.3,47.14,47.24,423278.0,44.4753,44.5884,44.4376,44.5318,423278.0
2024-03-26 12:00:00,47.24,47.42,47.17,47.34,207376.0,44.5318,44.7015,44.4659,44.6261,207376.0
2024-03-26 12:30:00,47.33,47.4,47.21,47.35,176710.0,44.6167,44.6827,44.5036,44.6355,176710.0
2024-03-26 13:00:00,47.34,47.4,47.16,47.21,253777.0,44.6261,44.6827,44.4564,44.5036,253777.0
2024-03-26 13:30:00,47.21,47.29,47.0,47.01,205558.0,44.5036,44.579,44.3056,44.315,205558.0
2024-03-26 14:00:00,47.02,47.14,46.86,46.88,442620.0,44.3245,44.4376,44.1736,44.1925,442620.0
2024-03-26 14:30:00,46.88,46.94,46.59,46.68,482414.0,44.1925,44.249,43.9191,44.0039,482414.0
2024-03-26 15:00:00,46.67,46.92,46.56,46.81,403420.0,43.9945,44.2302,43.8908,44.1265,403420.0
2024-03-26 15:30:00,46.81,46.94,46.61,46.7,1449007.0,44.1265,44.249,43.938,44.0228,1449007.0
2024-03-27 09:30:00,46.83,47.61,46.64,47.47,337876.0,44.1453,44.8806,43.9662,44.7487,337876.0
2024-03-27 10:00:00,47.46,47.94,47.46,47.9,313310.0,44.7392,45.1917,44.7392,45.154,313310.0
2024-03-27 10:30:00,47.9,48.01,47.66,47.73,397765.0,45.154,45.2577,44.9278,44.9938,397765.0
2024-03-27 11:00:00,47.74,47.98,47.72,47.96,153556.0,45.0032,45.2294,44.9843,45.2106,153556.0
2024-03-27 11:30:00,47.96,48.09,47.92,48.08,162006.0,45.2106,45.3331,45.1729,45.3237,162006.0
2024-03-27 12:00:00,48.08,48.18,47.97,48.05,268904.0,45.3237,45.418,45.22,45.2954,268904.0
2024-03-27 12:30:00,48.07,48.15,48.05,48.11,155605.0,45.3143,45.3897,45.2954,45.352,155605.0
2024-03-27 13:00:00,48.11,48.11,47.98,48.01,240272.0,45.352,45.352,45.2294,45.2577,240272.0
2024-03-27 13:30:00,48.01,48.13,47.99,48.06,247990.0,45.2577,45.3708,45.2388,45.3048,247990.0
2024-03-27 14:00:00,48.07,48.16,48.04,48.16,194981.0,45.3143,45.3991,45.286,45.3991,194981.0
2024-03-27 14:30:00,48.16,48.18,48.08,48.16,201053.0,45.3991,45.418,45.3237,45.3991,201053.0
2024-03-27 15:00:00,48.16,48.23,47.99,48.09,582459.0,45.3991,45.4651,45.2388,45.3331,582459.0
2024-03-27 15:30:00,48.09,48.55,48.06,48.53,1241176.0,45.3331,45.7667,45.3048,45.7479,1241176.0
2024-03-28 09:30:00,48.65,48.91,48.44,48.6,215023.0,45.861,46.1061,45.6631,45.8139,215023.0
2024-03-28 10:00:00,48.6,48.86,48.6,48.82,161606.0,45.8139,46.059,45.8139,46.0213,161606.0
2024-03-28 10:30:00,48.84,49.12,48.84,48.98,163057.0,46.0401,46.3041,46.0401,46.1721,163057.0
2024-03-28 11:00:00,48.98,49.16,48.94,49.06,184700.0,46.1721,46.3418,46.1344,46.2475,184700.0
2024-03-28 11:30:00,49.07,49.19,49.0,49.18,123871.0,46.2569,46.3701,46.1909,46.3606,123871.0
2024-03-28 12:00:00,49.17,49.32,49.13,49.27,139084.0,46.3512,46.4926,46.3135,46.4455,139084.0
2024-03-28 12:30:00,49.26,49.26,49.05,49.08,141460.0,46.436,46.436,46.2381,46.2664,141460.0
2024-03-28 13:00:00,49.08,49.31,49.06,49.23,153718.0,46.2664,46.4832,46.2475,46.4078,153718.0
2024-03-28 13:30:00,49.23,49.23,49.12,49.22,119258.0,46.4078,46.4078,46.3041,46.3983,119258.0
2024-03-28 14:00:00,49.22,49.27,49.16,49.16,189753.0,46.3983,46.4455,46.3418,46.3418,189753.0
2024-03-28 14:30:00,49.16,49.22,49.1,49.2,155257.0,46.3418,46.3983,46.2852,46.3795,155257.0
2024-03-28 15:00:00,49.2,49.3,49.19,49.3,152153.0,46.3795,46.4737,46.3701,46.4737,152153.0
2024-03-28 15:30:00,49.3,49.35,49.09,49.18,1000595.0,46.4737,46.5209,46.2758,46.3606,1000595.0
2024-04-01 09:30:00,49.11,49.24,48.55,48.75,180353.0,46.2946,46.4172,45.7667,45.9553,180353.0
2024-04-01 10:00:00,48.73,48.75,48.42,48.66,207460.0,45.9364,45.9553,45.6442,45.8704,207460.0
2024-04-01 10:30:00,48.66,48.75,48.45,48.61,139024.0,45.8704,45.9553,45.6725,45.8233,139024.0
2024-04-01 11:00:00,48.6,48.66,48.49,48.59,133986.0,45.8139,45.8704,45.7102,45.8045,133986.0
2024-04-01 11:30:00,48.59,48.63,48.51,48.52,148559.0,45.8045,45.8422,45.729,45.7385,148559.0
2024-04-01 12:00:00,48.51,48.53,48.37,48.47,189575.0,45.729,45.7479,45.5971,45.6913,189575.0
2024-04-01 12:30:00,48.47,48.55,48.45,48.55,110832.0,45.6913,45.7667,45.6725,45.7667,110832.0
2024-04-01 13:00:00,48.55,48.63,48.46,48.61,116563.0,45.7667,45.8422,45.6819,45.8233,116563.0
2024-04-01 13:30:00,48.61,48.68,48.58,48.6,154396.0,45.8233,45.8893,45.795,45.8139,154396.0
2024-04-01 14:00:00,48.61,48.89,48.54,48.89,143969.0,45.8233,46.0873,45.7573,46.0873,143969.0
2024-04-01 14:30:00,48.89,48.95,48.86,48.91,150328.0,46.0873,46.1438,46.059,46.1061,150328.0
2024-04-01 15:00:00,48.91,49.02,48.83,49.0,172617.0,46.1061,46.2098,46.0307,46.1909,172617.0
2024-04-01 15:30:00,49.01,49.22,48.96,49.16,868374.0,46.2004,46.3983,46.1532,46.3418,868374.0
2024-04-02 09:30:00,49.0,49.18,48.73,48.95,234757.0,46.1909,46.3606,45.9364,46.1438,234757.0
2024-04-02 10:00:00,48.95,49.2,48.94,49.15,251704.0,46.1438,46.3795,46.1344,46.3323,251704.0
2024-04-02 10:30:00,49.15,49.35,49.05,49.28,250848.0,46.3323,46.5209,46.2381,46.4549,250848.0
2024-04-02 11:00:00,49.28,49.28,48.98,48.99,109701.0,46.4549,46.4549,46.1721,46.1815,109701.0
2024-04-02 11:30:00,48.98,48.98,48.74,48.88,199654.0,46.1721,46.1721,45.9459,46.0778,199654.0
2024-04-02 12:00:00,48.88,48.92,48.77,48.8,79416.0,46.0778,46.1155,45.9741,46.0024,79416.0
2024-04-02 12:30:00,48.8,48.81,48.68,48.75,109606.0,46.0024,46.0118,45.8893,45.9553,109606.0
2024-04-02 13:00:00,48.76,48.77,48.56,48.64,146165.0,45.9647,45.9741,45.7762,45.8516,146165.0
2024-04-02 13:30:00,48.64,48.72,48.57,48.68,100841.0,45.8516,45.927,45.7856,45.8893,100841.0
2024-04-02 14:00:00,48.67,48.78,48.59,48.61,107654.0,45.8799,45.9836,45.8045,45.8233,107654.0
2024-04-02 14:30:00,48.6,48.68,48.48,48.49,110316.0,45.8139,45.8893,45.7008,45.7102,110316.0
2024-04-02 15:00:00,48.48,48.7,48.48,48.68,103033.0,45.7008,45.9081,45.7008,45.8893,103033.0
2024-04-02 15:30:00,48.68,48.87,48.63,48.72,597315.0,45.8893,46.0684,45.8422,45.927,597315.0
2024-04-03 09:30:00,48.81,49.17,48.41,48.45,216468.0,46.0118,46.3512,45.6348,45.6725,216468.0
2024-04-03 10:00:00,48.47,48.86,48.41,48.76,215184.0,45.6913,46.059,45.6348,45.9647,215184.0
2024-04-03 10:30:00,48.76,48.81,48.62,48.65,164825.0,45.9647,46.0118,45.8327,45.861,164825.0
2024-04-03 11:00:00,48.65,48.71,48.45,48.46,119629.0,45.861,45.9176,45.6725,45.6819,119629.0
2024-04-03 11:30:00,48.48,48.6,48.44,48.58,89969.0,45.7008,45.8139,45.6631,45.795,89969.0
2024-04-03 12:00:00,48.58,48.71,48.58,48.7,79146.0,45.795,45.9176,45.795,45.9081,79146.0
2024-04-03 12:30:00,48.7,48.72,48.54,48.56,112031.0,45.9081,45.927,45.7573,45.7762,112031.0
2024-04-03 13:00:00,48.55,48.77,48.55,48.76,101594.0,45.7667,45.9741,45.7667,45.9647,101594.0
2024-04-03 13:30:00,48.75,48.76,48.67,48.72,100708.0,45.9553,45.9647,45.8799,45.927,100708.0
2024-04-03 14:00:00,48.72,48.79,48.7,48.75,136036.0,45.927,45.993,45.9081,45.9553,136036.0
2024-04-03 14:30:00,48.75,48.87,48.73,48.78,117811.0,45.9553,46.0684,45.9364,45.9836,117811.0
2024-04-03 15:00:00,48.77,48.84,48.7,48.78,152316.0,45.9741,46.0401,45.9081,45.9836,152316.0
2024-04-03 15:30:00,48.77,48.84,48.61,48.63,643402.0,45.9741,46.0401,45.8233,45.8422,643402.0
2024-04-04 09:30:00,49.19,49.25,48.38,48.45,701494.0,46.3701,46.4266,45.6065,45.6725,701494.0
2024-04-04 10:00:00,48.45,48.5,48.27,48.28,160296.0,45.6725,45.7196,45.5028,45.5122,160296.0
2024-04-04 10:30:00,48.27,48.33,48.16,48.23,186374.0,45.5028,45.5594,45.3991,45.4651,186374.0
2024-04-04 11:00:00,48.24,48.63,48.21,48.61,174859.0,45.4745,45.8422,45.4462,45.8233,174859.0
2024-04-04 11:30:00,48.61,48.72,48.53,48.65,127234.0,45.8233,45.927,45.7479,45.861,127234.0
2024-04-04 12:00:00,48.66,48.72,48.6,48.68,168093.0,45.8704,45.927,45.8139,45.8893,168093.0
2024-04-04 12:30:00,48.67,48.81,48.64,48.71,191919.0,45.8799,46.0118,45.8516,45.9176,191919.0
2024-04-04 13:00:00,48.72,48.81,48.67,48.73,154143.0,45.927,46.0118,45.8799,45.9364,154143.0
2024-04-04 13:30:00,48.73,48.85,48.68,48.72,184315.0,45.9364,46.0495,45.8893,45.927,184315.0
2024-04-04 14:00:00,48.72,48.75,48.5,48.61,371240.0,45.927,45.9553,45.7196,45.8233,371240.0
2024-04-04 14:30:00,48.61,48.73,48.46,48.64,445804.0,45.8233,45.9364,45.6819,45.8516,445804.0
2024-04-04 15:00:00,48.64,48.76,48.48,48.55,260408.0,45.8516,45.9647,45.7008,45.7667,260408.0
2024-04-04 15:30:00,48.55,48.77,48.35,48.64,827002.0,45.7667,45.9741,45.5782,45.8516,827002.0
2024-04-05 09:30:00,48.46,48.54,47.96,48.07,199904.0,45.6819,45.7573,45.2106,45.3143,199904.0
2024-04-05 10:00:00,48.07,48.28,48.04,48.2,119655.0,45.3143,45.5122,45.286,45.4368,119655.0
2024-04-05 10:30:00,48.21,48.34,48.17,48.34,117510.0,45.4462,45.5688,45.4085,45.5688,117510.0
2024-04-05 11:00:00,48.32,48.4,48.18,48.4,124417.0,45.5499,45.6253,45.418,45.6253,124417.0
2024-04-05 11:30:00,48.38,48.52,48.27,48.51,121834.0,45.6065,45.7385,45.5028,45.729,121834.0
2024-04-05 12:00:00,48.51,48.79,48.44,48.66,505634.0,45.729,45.993,45.6631,45.8704,505634.0
2024-04-05 12:30:00,48.66,48.72,48.49,48.72,203870.0,45.8704,45.927,45.7102,45.927,203870.0
2024-04-05 13:00:00,48.71,48.71,48.23,48.3,135488.0,45.9176,45.9176,45.4651,45.5311,135488.0
2024-04-05 13:30:00,48.31,48.36,48.22,48.29,122775.0,45.5405,45.5876,45.4557,45.5217,122775.0
2024-04-05 14:00:00,48.3,48.46,48.25,48.4,84842.0,45.5311,45.6819,45.4839,45.6253,84842.0
2024-04-05 14:30:00,48.4,48.45,48.29,48.32,112929.0,45.6253,45.6725,45.5217,45.5499,112929.0
2024-04-05 15:00:00,48.31,48.54,48.31,48.48,269575.0,45.5405,45.7573,45.5405,45.7008,269575.0
2024-04-05 15:30:00,48.47,48.63,48.4,48.56,532109.0,45.6913,45.8422,45.6253,45.7762,532109.0
2024-04-08 09:30:00,48.61,49.12,48.41,48.79,307385.0,45.8233,46.3041,45.6348,45.993,307385.0
2024-04-08 10:00:00,48.79,48.94,48.7,48.89,170548.0,45.993,46.1344,45.9081,46.0873,170548.0
2024-04-08 10:30:00,48.86,49.02,48.82,48.96,143112.0,46.059,46.2098,46.0213,46.1532,143112.0
2024-04-08 11:00:00,48.96,49.06,48.95,48.97,105944.0,46.1532,46.2475,46.1438,46.1627,105944.0
2024-04-08 11:30:00,48.97,48.99,48.87,48.88,108921.0,46.1627,46.1815,46.0684,46.0778,108921.0
2024-04-08 12:00:00,48.87,48.95,48.83,48.89,86761.0,46.0684,46.1438,46.0307,46.0873,86761.0
2024-04-08 12:30:00,48.88,49.0,48.84,48.93,142424.0,46.0778,46.1909,46.0401,46.125,142424.0
2024-04-08 13:00:00,48.92,49.03,48.91,48.99,98567.0,46.1155,46.2192,46.1061,46.1815,98567.0
2024-04-08 13:30:00,48.98,49.01,48.94,48.97,77030.0,46.1721,46.2004,46.1344,46.1627,77030.0
2024-04-08 14:00:00,48.96,48.96,48.86,48.9,95696.0,46.1532,46.1532,46.059,46.0967,95696.0
2024-04-08 14:30:00,48.89,48.9,48.79,48.8,81613.0,46.0873,46.0967,45.993,46.0024,81613.0
2024-04-08 15:00:00,48.82,48.87,48.74,48.75,93723.0,46.0213,46.0684,45.9459,45.9553,93723.0
2024-04-08 15:30:00,48.75,48.81,48.67,48.79,401597.0,45.9553,46.0118,45.8799,45.993,401597.0
2024-04-09 09:30:00,48.98,49.26,48.73,48.84,150551.0,46.1721,46.436,45.9364,46.0401,150551.0
2024-04-09 10:00:00,48.82,49.08,48.82,49.04,143676.0,46.0213,46.2664,46.0213,46.2287,143676.0
2024-04-09 10:30:00,49.05,49.06,48.86,48.96,127179.0,46.2381,46.2475,46.059,46.1532,127179.0
2024-04-09 11:00:00,48.97,49.04,48.84,48.97,85049.0,46.1627,46.2287,46.0401,46.1627,85049.0
2024-04-09 11:30:00,48.97,49.08,48.92,49.01,184119.0,46.1627,46.2664,46.1155,46.2004,184119.0
2024-04-09 12:00:00,49.02,49.05,48.86,48.97,224413.0,46.2098,46.2381,46.059,46.1627,224413.0
2024-04-09 12:30:00,48.98,49.22,48.95,49.21,169860.0,46.1721,46.3983,46.1438,46.3889,169860.0
2024-04-09 13:00:00,49.2,49.3,49.18,49.21,139236.0,46.3795,46.4737,46.3606,46.3889,139236.0
2024-04-09 13:30:00,49.21,49.26,49.19,49.23,108206.0,46.3889,46.436,46.3701,46.4078,108206.0
2024-04-09 14:00:00,49.22,49.27,49.14,49.24,100595.0,46.3983,46.4455,46.3229,46.4172,100595.0
2024-04-09 14:30:00,49.24,49.48,49.2,49.43,323819.0,46.4172,46.6434,46.3795,46.5963,323819.0
2024-04-09 15:00:00,49.44,49.53,49.34,49.53,199236.0,46.6057,46.6906,46.5115,46.6906,199236.0
2024-04-09 15:30:00,49.53,49.59,49.38,49.55,823029.0,46.6906,46.7471,46.5492,46.7094,823029.0
2024-04-10 09:30:00,48.35,48.49,47.69,48.25,440954.0,45.5782,45.7102,44.956,45.4839,440954.0
2024-04-10 10:00:00,48.24,48.78,48.18,48.76,275236.0,45.4745,45.9836,45.418,45.9647,275236.0
2024-04-10 10:30:00,48.76,48.97,48.69,48.83,195509.0,45.9647,46.1627,45.8987,46.0307,195509.0
2024-04-10 11:00:00,48.83,48.84,48.39,48.47,167654.0,46.0307,46.0401,45.6159,45.6913,167654.0
2024-04-10 11:30:00,48.47,48.49,48.28,48.33,123503.0,45.6913,45.7102,45.5122,45.5594,123503.0
2024-04-10 12:00:00,48.33,48.43,48.23,48.35,94007.0,45.5594,45.6536,45.4651,45.5782,94007.0
2024-04-10 12:30:00,48.34,48.43,48.23,48.42,114009.0,45.5688,45.6536,45.4651,45.6442,114009.0
2024-04-10 13:00:00,48.42,48.66,48.21,48.59,152980.0,45.6442,45.8704,45.4462,45.8045,152980.0
2024-04-10 13:30:00,48.58,48.73,48.43,48.61,93518.0,45.795,45.9364,45.6536,45.8233,93518.0
2024-04-10 14:00:00,48.62,48.73,48.47,48.51,101717.0,45.8327,45.9364,45.6913,45.729,101717.0
2024-04-10 14:30:00,48.52,48.67,48.45,48.53,131959.0,45.7385,45.8799,45.6725,45.7479,131959.0
2024-04-10 15:00:00,48.52,48.77,48.43,48.77,169634.0,45.7385,45.9741,45.6536,45.9741,169634.0
2024-04-10 15:30:00,48.77,48.87,48.65,48.79,776131.0,45.9741,46.0684,45.861,45.993,776131.0
2024-04-11 09:30:00,49.14,49.2,48.75,48.78,211088.0,46.3229,46.3795,45.9553,45.9836,211088.0
2024-04-11 10:00:00,48.77,48.78,48.38,48.42,318105.0,45.9741,45.9836,45.6065,45.6442,318105.0
2024-04-11 10:30:00,48.43,48.7,48.42,48.57,142153.0,45.6536,45.9081,45.6442,45.7856,142153.0
2024-04-11 11:00:00,48.56,48.65,48.48,48.48,89633.0,45.7762,45.861,45.7008,45.7008,89633.0
2024-04-11 11:30:00,48.48,48.77,48.44,48.76,77716.0,45.7008,45.9741,45.6631,45.9647,77716.0
2024-04-11 12:00:00,48.77,48.82,48.73,48.74,86027.0,45.9741,46.0213,45.9364,45.9459,86027.0
2024-04-11 12:30:00,48.73,48.88,48.72,48.84,67683.0,45.9364,46.0778,45.927,46.0401,67683.0
2024-04-11 13:00:00,48.84,49.08,48.8,49.03,67808.0,46.0401,46.2664,46.0024,46.2192,67808.0
2024-04-11 13:30:00,49.04,49.05,48.93,49.02,59952.0,46.2287,46.2381,46.125,46.2098,59952.0
2024-04-11 14:00:00,49.03,49.17,48.99,49.02,74833.0,46.2192,46.3512,46.1815,46.2098,74833.0
2024-04-11 14:30:00,49.03,49.14,49.01,49.03,86803.0,46.2192,46.3229,46.2004,46.2192,86803.0
2024-04-11 15:00:00,49.02,49.14,48.95,49.09,276593.0,46.2098,46.3229,46.1438,46.2758,276593.0
2024-04-11 15:30:00,49.08,49.12,48.95,49.01,787794.0,46.2664,46.3041,46.1438,46.2004,787794.0
2024-04-12 09:30:00,49.25,49.45,49.02,49.13,193632.0,46.4266,46.6152,46.2098,46.3135,193632.0
2024-04-12 10:00:00,49.12,49.15,48.95,49.12,325163.0,46.3041,46.3323,46.1438,46.3041,325163.0
2024-04-12 10:30:00,49.12,49.13,48.86,49.0,180300.0,46.3041,46.3135,46.059,46.1909,180300.0
2024-04-12 11:00:00,48.99,49.05,48.75,48.86,193884.0,46.1815,46.2381,45.9553,46.059,193884.0
2024-04-12 11:30:00,48.86,49.02,48.81,49.0,186383.0,46.059,46.2098,46.0118,46.1909,186383.0
2024-04-12 12:00:00,49.0,49.08,48.9,48.99,212220.0,46.1909,46.2664,46.0967,46.1815,212220.0
2024-04-12 12:30:00,49.0,49.01,48.66,48.67,165251.0,46.1909,46.2004,45.8704,45.8799,165251.0
2024-04-12 13:00:00,48.66,48.7,48.39,48.41,300925.0,45.8704,45.9081,45.6159,45.6348,300925.0
2024-04-12 13:30:00,48.4,48.72,48.39,48.72,334529.0,45.6253,45.927,45.6159,45.927,334529.0
2024-04-12 14:00:00,48.71,48.83,48.66,48.72,176688.0,45.9176,46.0307,45.8704,45.927,176688.0
2024-04-12 14:30:00,48.72,48.77,48.61,48.62,168210.0,45.927,45.9741,45.8233,45.8327,168210.0
2024-04-12 15:00:00,48.6,48.72,48.56,48.66,343141.0,45.8139,45.927,45.7762,45.8704,343141.0
2024-04-12 15:30:00,48.66,48.94,48.65,48.92,1063182.0,45.8704,46.1344,45.861,46.1155,1063182.0
2024-04-15 09:30:00,49.1,49.54,48.46,48.69,221934.0,46.2852,46.7,45.6819,45.8987,221934.0
2024-04-15 10:00:00,48.7,48.71,48.14,48.21,273486.0,45.9081,45.9176,45.3802,45.4462,273486.0
2024-04-15 10:30:00,48.22,48.37,48.2,48.22,114904.0,45.4557,45.5971,45.4368,45.4557,114904.0
2024-04-15 11:00:00,48.23,48.32,48.12,48.32,255692.0,45.4651,45.5499,45.3614,45.5499,255692.0
2024-04-15 11:30:00,48.32,48.69,48.3,48.64,332910.0,45.5499,45.8987,45.5311,45.8516,332910.0
2024-04-15 12:00:00,48.65,48.66,48.46,48.48,211725.0,45.861,45.8704,45.6819,45.7008,211725.0
2024-04-15 12:30:00,48.48,48.64,48.46,48.61,177826.0,45.7008,45.8516,45.6819,45.8233,177826.0
2024-04-15 13:00:00,48.61,48.73,48.57,48.64,127078.0,45.8233,45.9364,45.7856,45.8516,127078.0
2024-04-15 13:30:00,48.61,48.65,48.26,48.35,239987.0,45.8233,45.861,45.4934,45.5782,239987.0
2024-04-15 14:00:00,48.35,48.37,48.06,48.09,142900.0,45.5782,45.5971,45.3048,45.3331,142900.0
2024-04-15 14:30:00,48.09,48.23,47.97,48.08,133521.0,45.3331,45.4651,45.22,45.3237,133521.0
2024-04-15 15:00:00,48.08,48.11,47.93,48.1,179008.0,45.3237,45.352,45.1823,45.3425,179008.0
2024-04-15 15:30:00,48.1,48.19,47.91,47.92,673512.0,45.3425,45.4274,45.1634,45.1729,673512.0
2024-04-16 09:30:00,47.85,47.85,47.13,47.18,185772.0,45.1069,45.1069,44.4282,44.4753,185772.0
2024-04-16 10:00:00,47.16,47.17,46.86,46.94,116851.0,44.4564,44.4659,44.1736,44.249,116851.0
2024-04-16 10:30:00,46.92,46.93,46.75,46.77,161131.0,44.2302,44.2396,44.0699,44.0888,161131.0
2024-04-16 11:00:00,46.77,46.92,46.62,46.92,277867.0,44.0888,44.2302,43.9474,44.2302,277867.0
2024-04-16 11:30:00,46.91,47.18,46.9,47.1,105204.0,44.2208,44.4753,44.2113,44.3999,105204.0
2024-04-16 12:00:00,47.09,47.22,47.0,47.18,68684.0,44.3904,44.513,44.3056,44.4753,68684.0
2024-04-16 12:30:00,47.18,47.26,47.18,47.21,60649.0,44.4753,44.5507,44.4753,44.5036,60649.0
2024-04-16 13:00:00,47.22,47.22,47.11,47.12,66309.0,44.513,44.513,44.4093,44.4187,66309.0
2024-04-16 13:30:00,47.12,47.12,46.86,47.03,96443.0,44.4187,44.4187,44.1736,44.3339,96443.0
2024-04-16 14:00:00,47.03,47.23,46.79,46.87,88145.0,44.3339,44.5224,44.1076,44.1831,88145.0
2024-04-16 14:30:00,46.87,47.11,46.85,47.09,129393.0,44.1831,44.4093,44.1642,44.3904,129393.0
2024-04-16 15:00:00,47.09,47.1,46.91,47.0,174914.0,44.3904,44.3999,44.2208,44.3056,174914.0
2024-04-16 15:30:00,47.0,47.01,46.78,46.84,502117.0,44.3056,44.315,44.0982,44.1548,502117.0
2024-04-17 09:30:00,47.33,47.44,47.16,47.34,185420.0,44.6167,44.7204,44.4564,44.6261,185420.0
2024-04-17 10:00:00,47.36,47.42,47.22,47.27,157224.0,44.645,44.7015,44.513,44.5601,157224.0
2024-04-17 10:30:00,47.27,47.36,47.17,47.29,87739.0,44.5601,44.645,44.4659,44.579,87739.0
2024-04-17 11:00:00,47.3,47.41,47.22,47.22,94371.0,44.5884,44.6921,44.513,44.513,94371.0
2024-04-17 11:30:00,47.23,47.39,47.15,47.33,154772.0,44.5224,44.6732,44.447,44.6167,154772.0
2024-04-17 12:00:00,47.31,47.59,47.3,47.49,105015.0,44.5978,44.8618,44.5884,44.7675,105015.0
2024-04-17 12:30:00,47.48,47.61,47.44,47.59,67647.0,44.7581,44.8806,44.7204,44.8618,67647.0
2024-04-17 13:00:00,47.57,47.91,47.53,47.9,91318.0,44.8429,45.1634,44.8052,45.154,91318.0
2024-04-17 13:30:00,47.9,48.03,47.8,48.0,81866.0,45.154,45.2766,45.0597,45.2483,81866.0
2024-04-17 14:00:00,48.0,48.09,47.97,48.03,105083.0,45.2483,45.3331,45.22,45.2766,105083.0
2024-04-17 14:30:00,48.04,48.24,48.0,48.03,110643.0,45.286,45.4745,45.2483,45.2766,110643.0
2024-04-17 15:00:00,48.02,48.16,47.99,48.13,139904.0,45.2671,45.3991,45.2388,45.3708,139904.0
2024-04-17 15:30:00,48.11,48.43,48.07,48.31,663689.0,45.352,45.6536,45.3143,45.5405,663689.0
2024-04-18 09:30:00,48.61,48.64,48.34,48.51,137556.0,45.8233,45.8516,45.5688,45.729,137556.0
2024-04-18 10:00:00,48.5,48.58,48.32,48.43,166196.0,45.7196,45.795,45.5499,45.6536,166196.0
2024-04-18 10:30:00,48.43,48.49,48.21,48.43,167425.0,45.6536,45.7102,45.4462,45.6536,167425.0
2024-04-18 11:00:00,48.44,48.46,48.36,48.4,81459.0,45.6631,45.6819,45.5876,45.6253,81459.0
2024-04-18 11:30:00,48.39,48.4,48.17,48.26,96406.0,45.6159,45.6253,45.4085,45.4934,96406.0
2024-04-18 12:00:00,48.26,48.4,48.21,48.38,71173.0,45.4934,45.6253,45.4462,45.6065,71173.0
2024-04-18 12:30:00,48.37,48.37,48.24,48.25,75448.0,45.5971,45.5971,45.4745,45.4839,75448.0
2024-04-18 13:00:00,48.26,48.5,48.24,48.42,139074.0,45.4934,45.7196,45.4745,45.6442,139074.0
2024-04-18 13:30:00,48.41,48.52,48.34,48.49,94993.0,45.6348,45.7385,45.5688,45.7102,94993.0
2024-04-18 14:00:00,48.48,48.48,48.36,48.41,88686.0,45.7008,45.7008,45.5876,45.6348,88686.0
2024-04-18 14:30:00,48.4,48.55,48.34,48.52,152339.0,45.6253,45.7667,45.5688,45.7385,152339.0
2024-04-18 15:00:00,48.52,48.62,48.5,48.58,118915.0,45.7385,45.8327,45.7196,45.795,118915.0
2024-04-18 15:30:00,48.59,48.81,48.53,48.55,487864.0,45.8045,46.0118,45.7479,45.7667,487864.0
2024-04-19 09:30:00,48.81,49.13,48.68,49.06,336853.0,46.0118,46.3135,45.8893,46.2475,336853.0
2024-04-19 10:00:00,49.07,49.5,49.01,49.49,192790.0,46.2569,46.6623,46.2004,46.6529,192790.0
2024-04-19 10:30:00,49.49,49.6,49.4,49.57,120834.0,46.6529,46.7566,46.568,46.7283,120834.0
2024-04-19 11:00:00,49.58,49.68,49.47,49.62,173266.0,46.7377,46.832,46.634,46.7754,173266.0
2024-04-19 11:30:00,49.6,49.73,49.56,49.67,225270.0,46.7566,46.8791,46.7188,46.8225,225270.0
2024-04-19 12:00:00,49.68,49.74,49.55,49.59,153958.0,46.832,46.8885,46.7094,46.7471,153958.0
2024-04-19 12:30:00,49.59,49.86,49.55,49.86,129866.0,46.7471,47.0016,46.7094,47.0016,129866.0
2024-04-19 13:00:00,49.86,49.9,49.78,49.78,107386.0,47.0016,47.0394,46.9262,46.9262,107386.0
2024-04-19 13:30:00,49.78,49.85,49.74,49.77,162293.0,46.9262,46.9922,46.8885,46.9168,162293.0
2024-04-19 14:00:00,49.78,49.87,49.68,49.74,92609.0,46.9262,47.0111,46.832,46.8885,92609.0
2024-04-19 14:30:00,49.73,49.92,49.68,49.91,103149.0,46.8791,47.0582,46.832,47.0488,103149.0
2024-04-19 15:00:00,49.9,49.95,49.81,49.91,150743.0,47.0394,47.0865,46.9545,47.0488,150743.0
2024-04-19 15:30:00,49.91,49.98,49.8,49.83,756952.0,47.0488,47.1148,46.9451,46.9734,756952.0
2024-04-22 09:30:00,49.66,49.9,49.43,49.84,173394.0,46.8131,47.0394,46.5963,46.9828,173394.0
2024-04-22 10:00:00,49.85,50.03,49.81,49.99,237477.0,46.9922,47.1619,46.9545,47.1242,237477.0
2024-04-22 10:30:00,49.98,50.14,49.91,50.02,121939.0,47.1148,47.2656,47.0488,47.1525,121939.0
2024-04-22 11:00:00,50.01,50.04,49.92,50.02,155345.0,47.143,47.1713,47.0582,47.1525,155345.0
2024-04-22 11:30:00,50.02,50.1,49.89,50.03,228425.0,47.1525,47.2279,47.0299,47.1619,228425.0
2024-04-22 12:00:00,50.03,50.12,50.0,50.05,99732.0,47.1619,47.2467,47.1336,47.1808,99732.0
2024-04-22 12:30:00,50.05,50.19,50.04,50.17,167378.0,47.1808,47.3127,47.1713,47.2939,167378.0
2024-04-22 13:00:00,50.18,50.41,50.15,50.4,134303.0,47.3033,47.5201,47.275,47.5107,134303.0
2024-04-22 13:30:00,50.41,50.65,50.35,50.61,181800.0,47.5201,47.7464,47.4636,47.7087,181800.0
2024-04-22 14:00:00,50.62,50.66,50.53,50.56,119951.0,47.7181,47.7558,47.6332,47.6615,119951.0
2024-04-22 14:30:00,50.57,50.63,50.48,50.58,104277.0,47.6709,47.7275,47.5861,47.6804,104277.0
2024-04-22 15:00:00,50.58,50.58,50.37,50.43,146613.0,47.6804,47.6804,47.4824,47.539,146613.0
2024-04-22 15:30:00,50.43,50.67,50.32,50.62,1072544.0,47.539,47.7652,47.4353,47.7181,1072544.0
2024-04-23 09:30:00,50.36,51.11,50.24,50.81,247643.0,47.473,48.18,47.3599,47.8972,247643.0
2024-04-23 10:00:00,50.78,51.03,50.61,50.69,217300.0,47.8689,48.1046,47.7087,47.7841,217300.0
2024-04-23 10:30:00,50.69,50.85,50.65,50.84,103175.0,47.7841,47.9349,47.7464,47.9255,103175.0
2024-04-23 11:00:00,50.84,51.06,50.74,50.91,281062.0,47.9255,48.1329,47.8312,47.9915,281062.0
2024-04-23 11:30:00,50.91,50.93,50.75,50.93,142989.0,47.9915,48.0103,47.8406,48.0103,142989.0
2024-04-23 12:00:00,50.93,51.09,50.85,50.98,95881.0,48.0103,48.1611,47.9349,48.0574,95881.0
2024-04-23 12:30:00,50.98,51.09,50.98,51.04,102090.0,48.0574,48.1611,48.0574,48.114,102090.0
2024-04-23 13:00:00,51.04,51.06,50.92,51.0,132817.0,48.114,48.1329,48.0009,48.0763,132817.0
2024-04-23 13:30:00,51.0,51.01,50.8,50.8,102655.0,48.0763,48.0857,47.8878,47.8878,102655.0
2024-04-23 14:00:00,50.8,50.89,50.79,50.79,77095.0,47.8878,47.9726,47.8783,47.8783,77095.0
2024-04-23 14:30:00,50.78,50.88,50.73,50.79,288638.0,47.8689,47.9632,47.8218,47.8783,288638.0
2024-04-23 15:00:00,50.79,50.81,50.58,50.58,291567.0,47.8783,47.8972,47.6804,47.6804,291567.0
2024-04-23 15:30:00,50.57,50.72,50.55,50.66,1031821.0,47.6709,47.8123,47.6521,47.7558,1031821.0
2024-04-24 09:30:00,50.01,50.52,49.61,50.38,238885.0,47.143,47.6238,46.766,47.4918,238885.0
2024-04-24 10:00:00,50.41,50.73,50.32,50.68,148047.0,47.5201,47.8218,47.4353,47.7746,148047.0
2024-04-24 10:30:00,50.68,50.89,50.65,50.83,118231.0,47.7746,47.9726,47.7464,47.916,118231.0
2024-04-24 11:00:00,50.83,50.91,50.7,50.89,175226.0,47.916,47.9915,47.7935,47.9726,175226.0
2024-04-24 11:30:00,50.88,51.06,50.86,50.99,98526.0,47.9632,48.1329,47.9443,48.0669,98526.0
2024-04-24 12:00:00,50.99,51.08,50.93,51.07,65697.0,48.0669,48.1517,48.0103,48.1423,65697.0
2024-04-24 12:30:00,51.08,51.1,51.01,51.03,59146.0,48.1517,48.1706,48.0857,48.1046,59146.0
2024-04-24 13:00:00,51.02,51.21,51.0,51.2,87110.0,48.0951,48.2743,48.0763,48.2648,87110.0
2024-04-24 13:30:00,51.22,51.28,51.18,51.25,91051.0,48.2837,48.3402,48.246,48.312,91051.0
2024-04-24 14:00:00,51.26,51.26,51.1,51.21,107026.0,48.3214,48.3214,48.1706,48.2743,107026.0
2024-04-24 14:30:00,51.22,51.33,51.13,51.19,131656.0,48.2837,48.3874,48.1988,48.2554,131656.0
2024-04-24 15:00:00,51.19,51.3,51.09,51.25,228832.0,48.2554,48.3591,48.1611,48.312,228832.0
2024-04-24 15:30:00,51.25,51.36,51.21,51.24,744561.0,48.312,48.4157,48.2743,48.3025,744561.0
2024-04-25 09:30:00,51.02,51.16,50.52,50.8,260661.0,48.0951,48.2271,47.6238,47.8878,260661.0
2024-04-25 10:00:00,50.79,50.8,50.35,50.57,220715.0,47.8783,47.8878,47.4636,47.6709,220715.0
2024-04-25 10:30:00,50.58,50.95,50.55,50.91,91929.0,47.6804,48.0292,47.6521,47.9915,91929.0
2024-04-25 11:00:00,50.9,51.09,50.82,51.05,104644.0,47.982,48.1611,47.9066,48.1234,104644.0
2024-04-25 11:30:00,51.06,51.22,50.96,51.08,558041.0,48.1329,48.2837,48.0386,48.1517,558041.0
2024-04-25 12:00:00,51.06,51.14,51.02,51.08,97158.0,48.1329,48.2083,48.0951,48.1517,97158.0
2024-04-25 12:30:00,51.07,51.17,51.02,51.12,108909.0,48.1423,48.2365,48.0951,48.1894,108909.0
2024-04-25 13:00:00,51.11,51.12,50.92,50.95,229464.0,48.18,48.1894,48.0009,48.0292,229464.0
2024-04-25 13:30:00,50.94,51.09,50.81,51.06,202972.0,48.0197,48.1611,47.8972,48.1329,202972.0
2024-04-25 14:00:00,51.06,51.09,50.8,50.8,150099.0,48.1329,48.1611,47.8878,47.8878,150099.0
2024-04-25 14:30:00,50.81,50.92,50.79,50.88,132793.0,47.8972,48.0009,47.8783,47.9632,132793.0
2024-04-25 15:00:00,50.88,51.08,50.86,51.03,219053.0,47.9632,48.1517,47.9443,48.1046,219053.0
2024-04-25 15:30:00,51.02,51.16,50.94,51.0,707083.0,48.0951,48.2271,48.0197,48.0763,707083.0
2024-04-26 09:30:00,51.0,51.22,50.76,50.78,175543.0,48.0763,48.2837,47.8501,47.8689,175543.0
2024-04-26 10:00:00,50.76,50.86,50.6,50.77,176914.0,47.8501,47.9443,47.6992,47.8595,176914.0
2024-04-26 10:30:00,50.77,50.78,50.45,50.47,137357.0,47.8595,47.8689,47.5578,47.5767,137357.0
2024-04-26 11:00:00,50.47,50.51,50.27,50.29,200224.0,47.5767,47.6144,47.3881,47.407,200224.0
2024-04-26 11:30:00,50.29,50.45,50.26,50.44,149840.0,47.407,47.5578,47.3787,47.5484,149840.0
2024-04-26 12:00:00,50.43,50.44,50.29,50.39,117899.0,47.539,47.5484,47.407,47.5013,117899.0
2024-04-26 12:30:00,50.39,50.46,50.3,50.36,109916.0,47.5013,47.5672,47.4164,47.473,109916.0
2024-04-26 13:00:00,50.36,50.4,50.23,50.24,165489.0,47.473,47.5107,47.3504,47.3599,165489.0
2024-04-26 13:30:00,50.23,50.31,50.2,50.27,113569.0,47.3504,47.4258,47.3222,47.3881,113569.0
2024-04-26 14:00:00,50.26,50.6,50.26,50.56,174890.0,47.3787,47.6992,47.3787,47.6615,174890.0
2024-04-26 14:30:00,50.55,50.63,50.44,50.63,103614.0,47.6521,47.7275,47.5484,47.7275,103614.0
2024-04-26 15:00:00,50.61,50.71,50.6,50.67,135795.0,47.7087,47.8029,47.6992,47.7652,135795.0
2024-04-26 15:30:00,50.66,50.66,50.42,50.44,490940.0,47.7558,47.7558,47.5295,47.5484,490940.0
2024-04-29 09:30:00,50.77,51.24,50.68,50.99,192444.0,47.8595,48.3025,47.7746,48.0669,192444.0
2024-04-29 10:00:00,50.98,51.17,50.98,51.16,97379.0,48.0574,48.2365,48.0574,48.2271,97379.0
2024-04-29 10:30:00,51.16,51.32,51.15,51.27,78903.0,48.2271,48.3779,48.2177,48.3308,78903.0
2024-04-29 11:00:00,51.27,51.35,51.18,51.29,96675.0,48.3308,48.4062,48.246,48.3497,96675.0
2024-04-29 11:30:00,51.29,51.3,51.07,51.12,94570.0,48.3497,48.3591,48.1423,48.1894,94570.0
2024-04-29 12:00:00,51.11,51.29,51.1,51.28,55101.0,48.18,48.3497,48.1706,48.3402,55101.0
2024-04-29 12:30:00,51.28,51.39,51.23,51.25,85258.0,48.3402,48.4439,48.2931,48.312,85258.0
2024-04-29 13:00:00,51.25,51.35,51.25,51.31,56325.0,48.312,48.4062,48.312,48.3685,56325.0
2024-04-29 13:30:00,51.32,51.34,51.22,51.25,61095.0,48.3779,48.3968,48.2837,48.312,61095.0
2024-04-29 14:00:00,51.25,51.31,51.15,51.23,99499.0,48.312,48.3685,48.2177,48.2931,99499.0
2024-04-29 14:30:00,51.23,51.28,51.14,51.22,110964.0,48.2931,48.3402,48.2083,48.2837,110964.0
2024-04-29 15:00:00,51.21,51.23,51.04,51.18,94940.0,48.2743,48.2931,48.114,48.246,94940.0
2024-04-29 15:30:00,51.19,51.28,51.12,51.14,390915.0,48.2554,48.3402,48.1894,48.2083,390915.0
2024-04-30 09:30:00,50.63,50.92,50.21,50.89,192934.0,47.7275,48.0009,47.3316,47.9726,192934.0
2024-04-30 10:00:00,50.89,51.02,50.8,50.93,99585.0,47.9726,48.0951,47.8878,48.0103,99585.0
2024-04-30 10:30:00,50.95,51.01,50.79,50.94,74601.0,48.0292,48.0857,47.8783,48.0197,74601.0
2024-04-30 11:00:00,50.94,51.02,50.8,50.95,96189.0,48.0197,48.0951,47.8878,48.0292,96189.0
2024-04-30 11:30:00,50.95,51.21,50.88,51.21,76103.0,48.0292,48.2743,47.9632,48.2743,76103.0
2024-04-30 12:00:00,51.21,51.3,51.13,51.2,74940.0,48.2743,48.3591,48.1988,48.2648,74940.0
2024-04-30 12:30:00,51.19,51.3,51.13,51.27,123805.0,48.2554,48.3591,48.1988,48.3308,123805.0
2024-04-30 13:00:00,51.27,51.37,51.22,51.32,121349.0,48.3308,48.4251,48.2837,48.3779,121349.0
2024-04-30 13:30:00,51.32,51.48,51.31,51.45,119386.0,48.3779,48.5288,48.3685,48.5005,119386.0
2024-04-30 14:00:00,51.46,51.5,51.23,51.3,131735.0,48.5099,48.5476,48.2931,48.3591,131735.0
2024-04-30 14:30:00,51.3,51.31,51.13,51.23,90009.0,48.3591,48.3685,48.1988,48.2931,90009.0
2024-04-30 15:00:00,51.23,51.29,51.14,51.15,94896.0,48.2931,48.3497,48.2083,48.2177,94896.0
2024-04-30 15:30:00,51.14,51.26,50.95,50.98,428171.0,48.2083,48.3214,48.0292,48.0574,428171.0
2024-05-01 09:30:00,50.93,51.3,50.83,50.98,180042.0,48.0103,48.3591,47.916,48.0574,180042.0
2024-05-01 10:00:00,50.98,51.24,50.93,51.18,117074.0,48.0574,48.3025,48.0103,48.246,117074.0
2024-05-01 10:30:00,51.18,51.21,51.03,51.14,108134.0,48.246,48.2743,48.1046,48.2083,108134.0
2024-05-01 11:00:00,51.14,51.43,51.12,51.3,136268.0,48.2083,48.4816,48.1894,48.3591,136268.0
2024-05-01 11:30:00,51.3,51.51,51.29,51.46,121503.0,48.3591,48.5571,48.3497,48.5099,121503.0
2024-05-01 12:00:00,51.47,51.58,51.47,51.53,92076.0,48.5193,48.623,48.5193,48.5759,92076.0
2024-05-01 12:30:00,51.52,51.59,51.47,51.56,135185.0,48.5665,48.6325,48.5193,48.6042,135185.0
2024-05-01 13:00:00,51.57,51.64,51.5,51.51,106324.0,48.6136,48.6796,48.5476,48.5571,106324.0
2024-05-01 13:30:00,51.51,51.61,51.4,51.44,92958.0,48.5571,48.6513,48.4534,48.4911,92958.0
2024-05-01 14:00:00,51.44,51.65,51.26,51.65,87069.0,48.4911,48.689,48.3214,48.689,87069.0
2024-05-01 14:30:00,51.65,52.09,51.48,51.87,157712.0,48.689,49.1038,48.5288,48.8964,157712.0
2024-05-01 15:00:00,51.88,51.91,51.15,51.18,630336.0,48.9058,48.9341,48.2177,48.246,630336.0
2024-05-01 15:30:00,51.17,51.34,49.93,51.13,2626160.0,48.2365,48.3968,47.0676,48.1988,2626160.0
2024-05-02 09:30:00,52.16,52.39,50.86,51.29,523315.0,49.1698,49.3866,47.9443,48.3497,523315.0
2024-05-02 10:00:00,51.28,51.58,51.03,51.37,218055.0,48.3402,48.623,48.1046,48.4251,218055.0
2024-05-02 10:30:00,51.37,51.78,51.1,51.21,178585.0,48.4251,48.8116,48.1706,48.2743,178585.0
2024-05-02 11:00:00,51.17,51.3,50.68,50.96,167585.0,48.2365,48.3591,47.7746,48.0386,167585.0
2024-05-02 11:30:00,50.96,51.03,50.78,50.91,143024.0,48.0386,48.1046,47.8689,47.9915,143024.0
2024-05-02 12:00:00,50.9,51.3,50.9,51.0,114640.0,47.982,48.3591,47.982,48.0763,114640.0
2024-05-02 12:30:00,50.99,51.33,50.97,51.06,93068.0,48.0669,48.3874,48.048,48.1329,93068.0
2024-05-02 13:00:00,51.06,51.15,50.93,51.12,78680.0,48.1329,48.2177,48.0103,48.1894,78680.0
2024-05-02 13:30:00,51.14,51.23,51.0,51.16,117154.0,48.2083,48.2931,48.0763,48.2271,117154.0
2024-05-02 14:00:00,51.16,51.21,51.01,51.07,116614.0,48.2271,48.2743,48.0857,48.1423,116614.0
2024-05-02 14:30:00,51.08,51.26,51.07,51.21,175142.0,48.1517,48.3214,48.1423,48.2743,175142.0
2024-05-02 15:00:00,51.22,51.26,50.99,51.01,238867.0,48.2837,48.3214,48.0669,48.0857,238867.0
2024-05-02 15:30:00,51.0,51.25,50.97,51.19,801106.0,48.0763,48.312,48.048,48.2554,801106.0
2024-05-03 09:30:00,51.67,51.85,51.26,51.42,182601.0,48.7079,48.8776,48.3214,48.4722,182601.0
2024-05-03 10:00:00,51.41,51.52,51.15,51.18,151784.0,48.4628,48.5665,48.2177,48.246,151784.0
2024-05-03 10:30:00,51.18,51.19,50.68,50.7,148473.0,48.246,48.2554,47.7746,47.7935,148473.0
2024-05-03 11:00:00,50.72,50.93,50.71,50.83,159913.0,47.8123,48.0103,47.8029,47.916,159913.0
2024-05-03 11:30:00,50.84,50.85,50.68,50.69,125721.0,47.9255,47.9349,47.7746,47.7841,125721.0
2024-05-03 12:00:00,50.69,50.84,50.66,50.81,149117.0,47.7841,47.9255,47.7558,47.8972,149117.0
2024-05-03 12:30:00,50.82,50.87,50.73,50.76,114462.0,47.9066,47.9537,47.8218,47.8501,114462.0
2024-05-03 13:00:00,50.77,50.93,50.74,50.91,74157.0,47.8595,48.0103,47.8312,47.9915,74157.0
2024-05-03 13:30:00,50.9,51.03,50.85,51.01,87908.0,47.982,48.1046,47.9349,48.0857,87908.0
2024-05-03 14:00:00,51.01,51.11,50.98,51.03,139060.0,48.0857,48.18,48.0574,48.1046,139060.0
2024-05-03 14:30:00,51.03,51.1,50.98,51.02,205380.0,48.1046,48.1706,48.0574,48.0951,205380.0
2024-05-03 15:00:00,51.01,51.21,50.97,51.12,174014.0,48.0857,48.2743,48.048,48.1894,174014.0
2024-05-03 15:30:00,51.11,51.44,51.09,51.39,580390.0,48.18,48.4911,48.1611,48.4439,580390.0
2024-05-06 09:30:00,51.58,51.64,51.04,51.57,141434.0,48.623,48.6796,48.114,48.6136,141434.0
2024-05-06 10:00:00,51.57,51.61,51.17,51.5,111622.0,48.6136,48.6513,48.2365,48.5476,111622.0
2024-05-06 10:30:00,51.5,51.5,51.18,51.29,112033.0,48.5476,48.5476,48.246,48.3497,112033.0
2024-05-06 11:00:00,51.29,51.35,51.25,51.32,52356.0,48.3497,48.4062,48.312,48.3779,52356.0
2024-05-06 11:30:00,51.31,51.32,51.1,51.25,59959.0,48.3685,48.3779,48.1706,48.312,59959.0
2024-05-06 12:00:00,51.25,51.29,51.15,51.19,75439.0,48.312,48.3497,48.2177,48.2554,75439.0
2024-05-06 12:30:00,51.18,51.43,51.15,51.39,102033.0,48.246,48.4816,48.2177,48.4439,102033.0
2024-05-06 13:00:00,51.39,51.47,51.34,51.47,116709.0,48.4439,48.5193,48.3968,48.5193,116709.0
2024-05-06 13:30:00,51.46,51.53,51.36,51.5,146710.0,48.5099,48.5759,48.4157,48.5476,146710.0
2024-05-06 14:00:00,51.49,51.62,51.46,51.58,166790.0,48.5382,48.6607,48.5099,48.623,166790.0
2024-05-06 14:30:00,51.59,51.65,51.55,51.6,81945.0,48.6325,48.689,48.5948,48.6419,81945.0
2024-05-06 15:00:00,51.59,51.63,51.45,51.47,151838.0,48.6325,48.6702,48.5005,48.5193,151838.0
2024-05-06 15:30:00,51.46,51.56,51.23,51.41,621365.0,48.5099,48.6042,48.2931,48.4628,621365.0
2024-05-07 09:30:00,51.81,51.92,51.6,51.64,149825.0,48.8399,48.9436,48.6419,48.6796,149825.0
2024-05-07 10:00:00,51.64,51.97,51.58,51.96,173474.0,48.6796,48.9907,48.623,48.9813,173474.0
2024-05-07 10:30:00,51.95,52.24,51.92,52.11,222887.0,48.9718,49.2452,48.9436,49.1227,222887.0
2024-05-07 11:00:00,52.1,52.12,51.71,51.71,86546.0,49.1132,49.1321,48.7456,48.7456,86546.0
2024-05-07 11:30:00,51.7,51.77,51.61,51.77,76791.0,48.7362,48.8022,48.6513,48.8022,76791.0
2024-05-07 12:00:00,51.78,51.9,51.71,51.78,122290.0,48.8116,48.9247,48.7456,48.8116,122290.0
2024-05-07 12:30:00,51.78,51.89,51.74,51.77,70765.0,48.8116,48.9153,48.7739,48.8022,70765.0
2024-05-07 13:00:00,51.76,51.88,51.72,51.84,52052.0,48.7927,48.9058,48.755,48.8681,52052.0
2024-05-07 13:30:00,51.84,51.84,51.74,51.79,72819.0,48.8681,48.8681,48.7739,48.821,72819.0
2024-05-07 14:00:00,51.79,51.96,51.77,51.86,74826.0,48.821,48.9813,48.8022,48.887,74826.0
2024-05-07 14:30:00,51.86,52.03,51.84,52.03,90761.0,48.887,49.0472,48.8681,49.0472,90761.0
2024-05-07 15:00:00,52.02,52.05,51.87,51.89,95104.0,49.0378,49.0661,48.8964,48.9153,95104.0
2024-05-07 15:30:00,51.89,52.17,51.88,52.12,618979.0,48.9153,49.1792,48.9058,49.1321,618979.0
2024-05-08 09:30:00,51.9,52.0,51.53,51.78,198584.0,48.9247,49.019,48.5759,48.8116,198584.0
2024-05-08 10:00:00,51.78,51.83,51.58,51.79,177220.0,48.8116,48.8587,48.623,48.821,177220.0
2024-05-08 10:30:00,51.8,51.87,51.71,51.85,101018.0,48.8304,48.8964,48.7456,48.8776,101018.0
2024-05-08 11:00:00,51.86,51.87,51.7,51.7,158365.0,48.887,48.8964,48.7362,48.7362,158365.0
2024-05-08 11:30:00,51.71,51.84,51.67,51.73,107670.0,48.7456,48.8681,48.7079,48.7644,107670.0
2024-05-08 12:00:00,51.74,51.76,51.62,51.73,91782.0,48.7739,48.7927,48.6607,48.7644,91782.0
2024-05-08 12:30:00,51.73,51.93,51.7,51.91,88222.0,48.7644,48.953,48.7362,48.9341,88222.0
2024-05-08 13:00:00,51.91,51.93,51.82,51.85,89245.0,48.9341,48.953,48.8493,48.8776,89245.0
2024-05-08 13:30:00,51.84,52.0,51.82,51.99,60993.0,48.8681,49.019,48.8493,49.0095,60993.0
2024-05-08 14:00:00,51.99,51.99,51.9,51.96,56674.0,49.0095,49.0095,48.9247,48.9813,56674.0
2024-05-08 14:30:00,51.97,52.02,51.93,52.01,85349.0,48.9907,49.0378,48.953,49.0284,85349.0
2024-05-08 15:00:00,52.01,52.05,51.93,51.99,115472.0,49.0284,49.0661,48.953,49.0095,115472.0
2024-05-08 15:30:00,52.0,52.23,51.99,52.14,604288.0,49.019,49.2358,49.0095,49.1509,604288.0
2024-05-09 09:30:00,52.24,52.54,51.93,52.33,169263.0,49.2452,49.528,48.953,49.33,169263.0
2024-05-09 10:00:00,52.33,52.61,52.31,52.55,113315.0,49.33,49.594,49.3112,49.5374,113315.0
2024-05-09 10:30:00,52.55,52.89,52.53,52.87,119353.0,49.5374,49.8579,49.5186,49.8391,119353.0
2024-05-09 11:00:00,52.87,52.92,52.78,52.8,217100.0,49.8391,49.8862,49.7542,49.7731,217100.0
2024-05-09 11:30:00,52.8,52.97,52.78,52.87,99127.0,49.7731,49.9334,49.7542,49.8391,99127.0
2024-05-09 12:00:00,52.87,52.9,52.82,52.85,70829.0,49.8391,49.8674,49.792,49.8202,70829.0
2024-05-09 12:30:00,52.86,52.86,52.78,52.8,59431.0,49.8297,49.8297,49.7542,49.7731,59431.0
2024-05-09 13:00:00,52.79,52.81,52.71,52.76,56889.0,49.7637,49.7825,49.6883,49.7354,56889.0
2024-05-09 13:30:00,52.76,52.91,52.74,52.86,94732.0,49.7354,49.8768,49.7165,49.8297,94732.0
2024-05-09 14:00:00,52.86,52.9,52.81,52.84,181249.0,49.8297,49.8674,49.7825,49.8108,181249.0
2024-05-09 14:30:00,52.84,53.1,52.82,53.01,159907.0,49.8108,50.0559,49.792,49.9711,159907.0
2024-05-09 15:00:00,53.01,53.04,52.94,52.95,123155.0,49.9711,49.9993,49.9051,49.9145,123155.0
2024-05-09 15:30:00,52.95,53.04,52.8,52.84,895975.0,49.9145,49.9993,49.7731,49.8108,895975.0
2024-05-10 09:30:00,53.5,53.67,52.75,53.1,347849.0,50.433,50.5932,49.726,50.0559,347849.0
2024-05-10 10:00:00,53.07,53.5,53.03,53.36,288100.0,50.0276,50.433,49.9899,50.301,288100.0
2024-05-10 10:30:00,53.35,53.55,53.3,53.36,710035.0,50.2916,50.4801,50.2444,50.301,710035.0
2024-05-10 11:00:00,53.36,53.38,53.14,53.31,180986.0,50.301,50.3199,50.0936,50.2539,180986.0
2024-05-10 11:30:00,53.32,53.33,53.22,53.3,137635.0,50.2633,50.2727,50.169,50.2444,137635.0
2024-05-10 12:00:00,53.3,53.35,53.15,53.25,146058.0,50.2444,50.2916,50.103,50.1973,146058.0
2024-05-10 12:30:00,53.27,53.35,53.23,53.23,137793.0,50.2162,50.2916,50.1785,50.1785,137793.0
2024-05-10 13:00:00,53.23,53.33,53.07,53.16,326121.0,50.1785,50.2727,50.0276,50.1125,326121.0
2024-05-10 13:30:00,53.16,53.22,53.1,53.18,122909.0,50.1125,50.169,50.0559,50.1313,122909.0
2024-05-10 14:00:00,53.18,53.21,53.0,53.06,161266.0,50.1313,50.1596,49.9616,50.0182,161266.0
2024-05-10 14:30:00,53.07,53.26,53.03,53.2,133660.0,50.0276,50.2067,49.9899,50.1502,133660.0
2024-05-10 15:00:00,53.2,53.31,53.15,53.26,206167.0,50.1502,50.2539,50.103,50.2067,206167.0
2024-05-10 15:30:00,53.25,53.39,53.05,53.07,614642.0,50.1973,50.3293,50.0088,50.0276,614642.0
2024-05-13 09:30:00,53.0,53.36,52.94,53.2,136714.0,49.9616,50.301,49.9051,50.1502,136714.0
2024-05-13 10:00:00,53.2,53.26,52.98,53.14,188889.0,50.1502,50.2067,49.9428,50.0936,188889.0
2024-05-13 10:30:00,53.16,53.21,53.04,53.08,114719.0,50.1125,50.1596,49.9993,50.0371,114719.0
2024-05-13 11:00:00,53.09,53.11,52.74,52.75,90548.0,50.0465,50.0653,49.7165,49.726,90548.0
2024-05-13 11:30:00,52.74,52.74,52.51,52.52,117181.0,49.7165,49.7165,49.4997,49.5092,117181.0
2024-05-13 12:00:00,52.51,52.74,52.48,52.72,447229.0,49.4997,49.7165,49.4714,49.6977,447229.0
2024-05-13 12:30:00,52.72,52.91,52.63,52.81,269353.0,49.6977,49.8768,49.6128,49.7825,269353.0
2024-05-13 13:00:00,52.81,52.84,52.67,52.73,45514.0,49.7825,49.8108,49.6506,49.7071,45514.0
2024-05-13 13:30:00,52.72,52.79,52.71,52.72,50108.0,49.6977,49.7637,49.6883,49.6977,50108.0
2024-05-13 14:00:00,52.72,52.79,52.7,52.73,105186.0,49.6977,49.7637,49.6788,49.7071,105186.0
2024-05-13 14:30:00,52.73,52.99,52.71,52.94,1492947.0,49.7071,49.9522,49.6883,49.9051,1492947.0
2024-05-13 15:00:00,52.95,52.99,52.86,52.96,96804.0,49.9145,49.9522,49.8297,49.9239,96804.0
2024-05-13 15:30:00,52.96,53.11,52.89,53.05,502485.0,49.9239,50.0653,49.8579,50.0088,502485.0
2024-05-14 09:30:00,53.32,53.36,52.91,53.11,193458.0,50.2633,50.301,49.8768,50.0653,193458.0
2024-05-14 10:00:00,53.13,53.2,52.94,53.0,123209.0,50.0842,50.1502,49.9051,49.9616,123209.0
2024-05-14 10:30:00,53.0,53.07,52.9,53.04,126384.0,49.9616,50.0276,49.8674,49.9993,126384.0
2024-05-14 11:00:00,53.05,53.05,52.79,52.84,191614.0,50.0088,50.0088,49.7637,49.8108,191614.0
2024-05-14 11:30:00,52.85,52.91,52.82,52.85,76633.0,49.8202,49.8768,49.792,49.8202,76633.0
2024-05-14 12:00:00,52.85,52.92,52.8,52.91,53056.0,49.8202,49.8862,49.7731,49.8768,53056.0
2024-05-14 12:30:00,52.91,52.94,52.85,52.86,79161.0,49.8768,49.9051,49.8202,49.8297,79161.0
2024-05-14 13:00:00,52.87,52.87,52.69,52.77,76793.0,49.8391,49.8391,49.6694,49.7448,76793.0
2024-05-14 13:30:00,52.78,52.85,52.74,52.78,86210.0,49.7542,49.8202,49.7165,49.7542,86210.0
2024-05-14 14:00:00,52.77,52.83,52.67,52.71,175346.0,49.7448,49.8014,49.6506,49.6883,175346.0
2024-05-14 14:30:00,52.72,52.85,52.69,52.84,113512.0,49.6977,49.8202,49.6694,49.8108,113512.0
2024-05-14 15:00:00,52.84,52.84,52.72,52.76,113518.0,49.8108,49.8108,49.6977,49.7354,113518.0
2024-05-14 15:30:00,52.76,52.88,52.67,52.82,505496.0,49.7354,49.8485,49.6506,49.792,505496.0
2024-05-15 09:30:00,53.37,53.46,53.1,53.19,160062.0,50.3104,50.3953,50.0559,50.1407,160062.0
2024-05-15 10:00:00,53.19,53.46,53.13,53.43,390081.0,50.1407,50.3953,50.0842,50.367,390081.0
2024-05-15 10:30:00,53.43,53.47,53.33,53.42,289362.0,50.367,50.4047,50.2727,50.3576,289362.0
2024-05-15 11:00:00,53.43,53.46,53.28,53.38,233651.0,50.367,50.3953,50.2256,50.3199,233651.0
2024-05-15 11:30:00,53.37,53.37,53.12,53.18,242607.0,50.3104,50.3104,50.0748,50.1313,242607.0
2024-05-15 12:00:00,53.17,53.2,53.04,53.06,160081.0,50.1219,50.1502,49.9993,50.0182,160081.0
2024-05-15 12:30:00,53.06,53.33,53.03,53.25,139965.0,50.0182,50.2727,49.9899,50.1973,139965.0
2024-05-15 13:00:00,53.26,53.26,53.09,53.11,75296.0,50.2067,50.2067,50.0465,50.0653,75296.0
2024-05-15 13:30:00,53.1,53.14,53.02,53.1,91762.0,50.0559,50.0936,49.9805,50.0559,91762.0
2024-05-15 14:00:00,53.1,53.16,53.04,53.15,81135.0,50.0559,50.1125,49.9993,50.103,81135.0
2024-05-15 14:30:00,53.15,53.25,53.07,53.23,125268.0,50.103,50.1973,50.0276,50.1785,125268.0
2024-05-15 15:00:00,53.23,53.29,53.16,53.25,190677.0,50.1785,50.235,50.1125,50.1973,190677.0
2024-05-15 15:30:00,53.25,53.38,53.19,53.23,550341.0,50.1973,50.3199,50.1407,50.1785,550341.0
2024-05-16 09:30:00,53.31,53.53,53.21,53.42,137866.0,50.2539,50.4613,50.1596,50.3576,137866.0
2024-05-16 10:00:00,53.43,53.51,53.33,53.39,96663.0,50.367,50.4424,50.2727,50.3293,96663.0
2024-05-16 10:30:00,53.39,53.54,53.37,53.44,105690.0,50.3293,50.4707,50.3104,50.3764,105690.0
2024-05-16 11:00:00,53.44,53.45,53.32,53.33,113382.0,50.3764,50.3858,50.2633,50.2727,113382.0
2024-05-16 11:30:00,53.31,53.49,53.29,53.47,96713.0,50.2539,50.4235,50.235,50.4047,96713.0
2024-05-16 12:00:00,53.48,53.51,53.32,53.34,77792.0,50.4141,50.4424,50.2633,50.2821,77792.0
2024-05-16 12:30:00,53.33,53.52,53.3,53.5,151560.0,50.2727,50.4518,50.2444,50.433,151560.0
2024-05-16 13:00:00,53.5,53.57,53.42,53.45,101534.0,50.433,50.499,50.3576,50.3858,101534.0
2024-05-16 13:30:00,53.44,53.5,53.38,53.47,67545.0,50.3764,50.433,50.3199,50.4047,67545.0
2024-05-16 14:00:00,53.46,53.5,53.42,53.47,52918.0,50.3953,50.433,50.3576,50.4047,52918.0
2024-05-16 14:30:00,53.47,53.47,53.37,53.41,63062.0,50.4047,50.4047,50.3104,50.3481,63062.0
2024-05-16 15:00:00,53.4,53.47,53.35,53.46,96006.0,50.3387,50.4047,50.2916,50.3953,96006.0
2024-05-16 15:30:00,53.46,53.47,53.19,53.3,402486.0,50.3953,50.4047,50.1407,50.2444,402486.0
2024-05-17 09:30:00,53.39,53.42,53.07,53.33,180500.0,50.3293,50.3576,50.0276,50.2727,180500.0
2024-05-17 10:00:00,53.35,53.47,53.3,53.43,113219.0,50.2916,50.4047,50.2444,50.367,113219.0
2024-05-17 10:30:00,53.43,53.47,53.34,53.46,77964.0,50.367,50.4047,50.2821,50.3953,77964.0
2024-05-17 11:00:00,53.46,53.49,53.34,53.42,111958.0,50.3953,50.4235,50.2821,50.3576,111958.0
2024-05-17 11:30:00,53.43,53.44,53.29,53.35,112882.0,50.367,50.3764,50.235,50.2916,112882.0
2024-05-17 12:00:00,53.36,53.5,53.3,53.35,103147.0,50.301,50.433,50.2444,50.2916,103147.0
2024-05-17 12:30:00,53.36,53.37,53.26,53.31,89610.0,50.301,50.3104,50.2067,50.2539,89610.0
2024-05-17 13:00:00,53.32,53.36,53.28,53.36,72598.0,50.2633,50.301,50.2256,50.301,72598.0
2024-05-17 13:30:00,53.36,53.39,53.29,53.35,70172.0,50.301,50.3293,50.235,50.2916,70172.0
2024-05-17 14:00:00,53.35,53.36,53.27,53.34,81818.0,50.2916,50.301,50.2162,50.2821,81818.0
2024-05-17 14:30:00,53.33,53.39,53.26,53.39,99073.0,50.2727,50.3293,50.2067,50.3293,99073.0
2024-05-17 15:00:00,53.38,53.47,53.36,53.41,186949.0,50.3199,50.4047,50.301,50.3481,186949.0
2024-05-17 15:30:00,53.41,53.59,53.39,53.49,484131.0,50.3481,50.5178,50.3293,50.4235,484131.0
2024-05-20 09:30:00,53.66,53.74,53.24,53.51,222954.0,50.5838,50.6592,50.1879,50.4424,222954.0
2024-05-20 10:00:00,53.5,53.71,53.48,53.7,112067.0,50.433,50.6309,50.4141,50.6215,112067.0
2024-05-20 10:30:00,53.7,53.75,53.62,53.71,129384.0,50.6215,50.6686,50.5461,50.6309,129384.0
2024-05-20 11:00:00,53.71,53.8,53.71,53.76,78416.0,50.6309,50.7158,50.6309,50.6781,78416.0
2024-05-20 11:30:00,53.75,53.77,53.7,53.76,90652.0,50.6686,50.6875,50.6215,50.6781,90652.0
2024-05-20 12:00:00,53.76,53.84,53.72,53.84,74827.0,50.6781,50.7535,50.6404,50.7535,74827.0
2024-05-20 12:30:00,53.84,53.84,53.75,53.79,62049.0,50.7535,50.7535,50.6686,50.7063,62049.0
2024-05-20 13:00:00,53.79,53.92,53.79,53.86,51179.0,50.7063,50.8289,50.7063,50.7723,51179.0
2024-05-20 13:30:00,53.85,53.87,53.77,53.85,214385.0,50.7629,50.7818,50.6875,50.7629,214385.0
2024-05-20 14:00:00,53.85,53.9,53.79,53.9,146185.0,50.7629,50.81,50.7063,50.81,146185.0
2024-05-20 14:30:00,53.89,53.92,53.75,53.79,163540.0,50.8006,50.8289,50.6686,50.7063,163540.0
2024-05-20 15:00:00,53.8,53.85,53.74,53.79,115884.0,50.7158,50.7629,50.6592,50.7063,115884.0
2024-05-20 15:30:00,53.79,53.86,53.73,53.78,659033.0,50.7063,50.7723,50.6498,50.6969,659033.0
2024-05-21 09:30:00,53.87,54.12,53.78,53.96,159663.0,50.7818,51.0174,50.6969,50.8666,159663.0
2024-05-21 10:00:00,53.97,54.23,53.97,54.08,106112.0,50.876,51.1211,50.876,50.9797,106112.0
2024-05-21 10:30:00,54.09,54.1,53.86,53.87,131044.0,50.9892,50.9986,50.7723,50.7818,131044.0
2024-05-21 11:00:00,53.87,53.94,53.69,53.72,340283.0,50.7818,50.8477,50.6121,50.6404,340283.0
2024-05-21 11:30:00,53.72,53.73,53.51,53.54,77078.0,50.6404,50.6498,50.4424,50.4707,77078.0
2024-05-21 12:00:00,53.55,53.72,53.54,53.71,67061.0,50.4801,50.6404,50.4707,50.6309,67061.0
2024-05-21 12:30:00,53.7,53.81,53.7,53.74,80621.0,50.6215,50.7252,50.6215,50.6592,80621.0
2024-05-21 13:00:00,53.75,53.83,53.74,53.81,55787.0,50.6686,50.7441,50.6592,50.7252,55787.0
2024-05-21 13:30:00,53.82,53.85,53.76,53.79,61371.0,50.7346,50.7629,50.6781,50.7063,61371.0
2024-05-21 14:00:00,53.79,53.9,53.75,53.85,95883.0,50.7063,50.81,50.6686,50.7629,95883.0
2024-05-21 14:30:00,53.85,53.89,53.8,53.87,132582.0,50.7629,50.8006,50.7158,50.7818,132582.0
2024-05-21 15:00:00,53.87,53.93,53.85,53.92,142615.0,50.7818,50.8383,50.7629,50.8289,142615.0
2024-05-21 15:30:00,53.92,54.01,53.87,53.94,534440.0,50.8289,50.9137,50.7818,50.8477,534440.0
2024-05-22 09:30:00,53.76,53.88,53.62,53.84,142134.0,50.6781,50.7912,50.5461,50.7535,142134.0
2024-05-22 10:00:00,53.84,53.91,53.72,53.72,99119.0,50.7535,50.8195,50.6404,50.6404,99119.0
2024-05-22 10:30:00,53.71,53.85,53.67,53.81,73513.0,50.6309,50.7629,50.5932,50.7252,73513.0
2024-05-22 11:00:00,53.81,53.87,53.75,53.81,87915.0,50.7252,50.7818,50.6686,50.7252,87915.0
2024-05-22 11:30:00,53.81,53.86,53.74,53.81,123615.0,50.7252,50.7723,50.6592,50.7252,123615.0
2024-05-22 12:00:00,53.82,53.88,53.72,53.81,776636.0,50.7346,50.7912,50.6404,50.7252,776636.0
2024-05-22 12:30:00,53.82,53.84,53.71,53.78,293583.0,50.7346,50.7535,50.6309,50.6969,293583.0
2024-05-22 13:00:00,53.8,53.91,53.8,53.86,130559.0,50.7158,50.8195,50.7158,50.7723,130559.0
2024-05-22 13:30:00,53.85,53.87,53.7,53.84,98129.0,50.7629,50.7818,50.6215,50.7535,98129.0
2024-05-22 14:00:00,53.83,53.84,53.62,53.62,289246.0,50.7441,50.7535,50.5461,50.5461,289246.0
2024-05-22 14:30:00,53.62,53.69,53.52,53.54,208163.0,50.5461,50.6121,50.4518,50.4707,208163.0
2024-05-22 15:00:00,53.55,53.65,53.54,53.6,175488.0,50.4801,50.5744,50.4707,50.5272,175488.0
2024-05-22 15:30:00,53.6,53.71,53.41,53.5,673562.0,50.5272,50.6309,50.3481,50.433,673562.0
2024-05-23 09:30:00,53.1,53.35,52.45,52.47,339231.0,50.0559,50.2916,49.4432,49.462,339231.0
2024-05-23 10:00:00,52.45,52.86,52.41,52.84,155491.0,49.4432,49.8297,49.4055,49.8108,155491.0
2024-05-23 10:30:00,52.83,52.91,52.75,52.86,97585.0,49.8014,49.8768,49.726,49.8297,97585.0
2024-05-23 11:00:00,52.87,52.92,52.76,52.78,94923.0,49.8391,49.8862,49.7354,49.7542,94923.0
2024-05-23 11:30:00,52.78,52.87,52.68,52.86,191344.0,49.7542,49.8391,49.66,49.8297,191344.0
2024-05-23 12:00:00,52.86,52.91,52.77,52.86,90929.0,49.8297,49.8768,49.7448,49.8297,90929.0
2024-05-23 12:30:00,52.87,52.89,52.75,52.78,102527.0,49.8391,49.8579,49.726,49.7542,102527.0
2024-05-23 13:00:00,52.79,52.88,52.78,52.88,49004.0,49.7637,49.8485,49.7542,49.8485,49004.0
2024-05-23 13:30:00,52.88,52.9,52.75,52.76,79368.0,49.8485,49.8674,49.726,49.7354,79368.0
2024-05-23 14:00:00,52.76,52.76,52.61,52.64,76244.0,49.7354,49.7354,49.594,49.6223,76244.0
2024-05-23 14:30:00,52.63,52.76,52.56,52.57,105611.0,49.6128,49.7354,49.5469,49.5563,105611.0
2024-05-23 15:00:00,52.57,52.71,52.52,52.65,138956.0,49.5563,49.6883,49.5092,49.6317,138956.0
2024-05-23 15:30:00,52.64,52.68,52.52,52.59,568822.0,49.6223,49.66,49.5092,49.5751,568822.0
2024-05-24 09:30:00,52.76,52.81,52.5,52.69,111021.0,49.7354,49.7825,49.4903,49.6694,111021.0
2024-05-24 10:00:00,52.7,52.77,52.57,52.66,132984.0,49.6788,49.7448,49.5563,49.6411,132984.0
2024-05-24 10:30:00,52.65,52.67,52.51,52.64,71552.0,49.6317,49.6506,49.4997,49.6223,71552.0
2024-05-24 11:00:00,52.65,52.83,52.63,52.74,102346.0,49.6317,49.8014,49.6128,49.7165,102346.0
2024-05-24 11:30:00,52.74,52.75,52.51,52.58,84107.0,49.7165,49.726,49.4997,49.5657,84107.0
2024-05-24 12:00:00,52.58,52.77,52.57,52.75,45517.0,49.5657,49.7448,49.5563,49.726,45517.0
2024-05-24 12:30:00,52.76,52.76,52.63,52.66,43900.0,49.7354,49.7354,49.6128,49.6411,43900.0
2024-05-24 13:00:00,52.66,52.75,52.57,52.72,58141.0,49.6411,49.726,49.5563,49.6977,58141.0
2024-05-24 13:30:00,52.72,52.76,52.67,52.68,41181.0,49.6977,49.7354,49.6506,49.66,41181.0
2024-05-24 14:00:00,52.68,52.74,52.66,52.68,54024.0,49.66,49.7165,49.6411,49.66,54024.0
2024-05-24 14:30:00,52.68,52.76,52.67,52.7,55908.0,49.66,49.7354,49.6506,49.6788,55908.0
2024-05-24 15:00:00,52.69,52.71,52.63,52.64,157753.0,49.6694,49.6883,49.6128,49.6223,157753.0
2024-05-24 15:30:00,52.65,52.8,52.63,52.79,421268.0,49.6317,49.7731,49.6128,49.7637,421268.0
2024-05-28 09:30:00,52.7,53.31,52.69,53.03,226816.0,49.6788,50.2539,49.6694,49.9899,226816.0
2024-05-28 10:00:00,53.04,53.16,52.92,52.93,139249.0,49.9993,50.1125,49.8862,49.8957,139249.0
2024-05-28 10:30:00,52.92,53.12,52.89,53.09,404055.0,49.8862,50.0748,49.8579,50.0465,404055.0
2024-05-28 11:00:00,53.09,53.13,52.87,53.09,288880.0,50.0465,50.0842,49.8391,50.0465,288880.0
2024-05-28 11:30:00,53.09,53.16,53.07,53.12,107583.0,50.0465,50.1125,50.0276,50.0748,107583.0
2024-05-28 12:00:00,53.11,53.16,53.08,53.13,87787.0,50.0653,50.1125,50.0371,50.0842,87787.0
2024-05-28 12:30:00,53.14,53.15,52.98,52.98,119137.0,50.0936,50.103,49.9428,49.9428,119137.0
2024-05-28 13:00:00,52.97,53.06,52.85,52.85,117540.0,49.9334,50.0182,49.8202,49.8202,117540.0
2024-05-28 13:30:00,52.85,52.92,52.72,52.84,237487.0,49.8202,49.8862,49.6977,49.8108,237487.0
2024-05-28 14:00:00,52.84,52.9,52.73,52.77,170865.0,49.8108,49.8674,49.7071,49.7448,170865.0
2024-05-28 14:30:00,52.77,52.83,52.69,52.8,193129.0,49.7448,49.8014,49.6694,49.7731,193129.0
2024-05-28 15:00:00,52.8,52.88,52.76,52.8,296878.0,49.7731,49.8485,49.7354,49.7731,296878.0
2024-05-28 15:30:00,52.8,52.94,52.75,52.89,625159.0,49.7731,49.9051,49.726,49.8579,625159.0
2024-05-29 09:30:00,52.33,52.44,52.11,52.2,173029.0,49.33,49.4337,49.1227,49.2075,173029.0
2024-05-29 10:00:00,52.21,52.36,52.11,52.27,267529.0,49.2169,49.3583,49.1227,49.2735,267529.0
2024-05-29 10:30:00,52.28,52.34,52.23,52.26,165952.0,49.2829,49.3395,49.2358,49.2641,165952.0
2024-05-29 11:00:00,52.26,52.31,52.16,52.2,296629.0,49.2641,49.3112,49.1698,49.2075,296629.0
2024-05-29 11:30:00,52.2,52.29,52.18,52.25,177215.0,49.2075,49.2923,49.1886,49.2546,177215.0
2024-05-29 12:00:00,52.25,52.3,52.18,52.27,272065.0,49.2546,49.3018,49.1886,49.2735,272065.0
2024-05-29 12:30:00,52.26,52.34,52.21,52.26,228124.0,49.2641,49.3395,49.2169,49.2641,228124.0
2024-05-29 13:00:00,52.26,52.29,52.15,52.25,345717.0,49.2641,49.2923,49.1604,49.2546,345717.0
2024-05-29 13:30:00,52.25,52.26,52.15,52.25,96021.0,49.2546,49.2641,49.1604,49.2546,96021.0
2024-05-29 14:00:00,52.26,52.29,52.19,52.27,181687.0,49.2641,49.2923,49.1981,49.2735,181687.0
2024-05-29 14:30:00,52.27,52.29,52.13,52.19,244993.0,49.2735,49.2923,49.1415,49.1981,244993.0
2024-05-29 15:00:00,52.2,52.27,52.16,52.26,150677.0,49.2075,49.2735,49.1698,49.2641,150677.0
2024-05-29 15:30:00,52.26,52.44,52.17,52.43,1002267.0,49.2641,49.4337,49.1792,49.4243,1002267.0
2024-05-30 09:30:00,52.65,52.94,52.45,52.7,345363.0,49.6317,49.9051,49.4432,49.6788,345363.0
2024-05-30 10:00:00,52.7,53.02,52.64,52.86,397147.0,49.6788,49.9805,49.6223,49.8297,397147.0
2024-05-30 10:30:00,52.86,53.05,52.8,53.02,289065.0,49.8297,50.0088,49.7731,49.9805,289065.0
2024-05-30 11:00:00,53.01,53.1,52.96,52.99,145381.0,49.9711,50.0559,49.9239,49.9522,145381.0
2024-05-30 11:30:00,53.0,53.01,52.86,52.93,165685.0,49.9616,49.9711,49.8297,49.8957,165685.0
2024-05-30 12:00:00,52.92,53.08,52.89,53.02,108769.0,49.8862,50.0371,49.8579,49.9805,108769.0
2024-05-30 12:30:00,53.0,53.12,52.98,53.06,118511.0,49.9616,50.0748,49.9428,50.0182,118511.0
2024-05-30 13:00:00,53.06,53.16,53.04,53.12,156046.0,50.0182,50.1125,49.9993,50.0748,156046.0
2024-05-30 13:30:00,53.13,53.21,53.09,53.19,166824.0,50.0842,50.1596,50.0465,50.1407,166824.0
2024-05-30 14:00:00,53.19,53.24,53.13,53.22,180664.0,50.1407,50.1879,50.0842,50.169,180664.0
2024-05-30 14:30:00,53.23,53.32,53.19,53.31,194315.0,50.1785,50.2633,50.1407,50.2539,194315.0
2024-05-30 15:00:00,53.32,53.4,53.3,53.32,268822.0,50.2633,50.3387,50.2444,50.2633,268822.0
2024-05-30 15:30:00,53.32,53.56,53.19,53.5,1331817.0,50.2633,50.4895,50.1407,50.433,1331817.0
2024-05-31 09:30:00,52.95,53.5,52.86,53.17,644811.0,50.5324,51.0573,50.4465,50.7424,644811.0
2024-05-31 10:00:00,53.19,53.26,52.87,52.97,181457.0,50.7615,50.8283,50.4561,50.5515,181457.0
2024-05-31 10:30:00,52.98,53.07,52.84,52.95,276886.0,50.561,50.6469,50.4274,50.5324,276886.0
2024-05-31 11:00:00,52.94,53.16,52.94,53.04,232193.0,50.5229,50.7328,50.5229,50.6183,232193.0
2024-05-31 11:30:00,53.06,53.22,52.86,53.18,416568.0,50.6374,50.7901,50.4465,50.7519,416568.0
2024-05-31 12:00:00,53.17,53.24,52.92,52.92,115495.0,50.7424,50.8092,50.5038,50.5038,115495.0
2024-05-31 12:30:00,52.91,52.99,52.77,52.98,107846.0,50.4942,50.5706,50.3606,50.561,107846.0
2024-05-31 13:00:00,52.99,53.08,52.96,53.03,121733.0,50.5706,50.6565,50.542,50.6088,121733.0
2024-05-31 13:30:00,53.03,53.35,52.99,53.29,188088.0,50.6088,50.9142,50.5706,50.8569,188088.0
2024-05-31 14:00:00,53.3,53.47,53.27,53.47,197699.0,50.8664,51.0287,50.8378,51.0287,197699.0
2024-05-31 14:30:00,53.46,53.54,53.39,53.47,199795.0,51.0191,51.0955,50.9523,51.0287,199795.0
2024-05-31 15:00:00,53.47,53.61,53.43,53.47,269541.0,51.0287,51.1623,50.9905,51.0287,269541.0
2024-05-31 15:30:00,53.48,53.98,53.45,53.92,1326008.0,51.0382,51.5154,51.0096,51.4581,1326008.0
2024-06-03 09:30:00,53.81,54.02,53.36,53.92,487404.0,51.3532,51.5536,50.9237,51.4581,487404.0
2024-06-03 10:00:00,53.95,54.07,53.68,53.9,270273.0,51.4868,51.6013,51.2291,51.439,270273.0
2024-06-03 10:30:00,53.89,53.97,53.36,53.46,169742.0,51.4295,51.5058,50.9237,51.0191,169742.0
2024-06-03 11:00:00,53.45,53.7,53.33,53.5,180802.0,51.0096,51.2482,50.8951,51.0573,180802.0
2024-06-03 11:30:00,53.5,53.53,53.4,53.52,167428.0,51.0573,51.0859,50.9619,51.0764,167428.0
2024-06-03 12:00:00,53.51,53.68,53.41,53.45,149371.0,51.0668,51.2291,50.9714,51.0096,149371.0
2024-06-03 12:30:00,53.46,53.51,53.38,53.5,163827.0,51.0191,51.0668,50.9428,51.0573,163827.0
2024-06-03 13:00:00,53.5,53.61,53.44,53.59,151702.0,51.0573,51.1623,51.0,51.1432,151702.0
2024-06-03 13:30:00,53.58,53.79,53.57,53.66,237755.0,51.1337,51.3341,51.1241,51.21,237755.0
2024-06-03 14:00:00,53.66,53.79,53.63,53.79,238526.0,51.21,51.3341,51.1814,51.3341,238526.0
2024-06-03 14:30:00,53.79,53.87,53.73,53.81,176559.0,51.3341,51.4104,51.2768,51.3532,176559.0
2024-06-03 15:00:00,53.81,53.84,53.71,53.75,193114.0,51.3532,51.3818,51.2577,51.2959,193114.0
2024-06-03 15:30:00,53.74,53.83,53.51,53.69,733776.0,51.2863,51.3722,51.0668,51.2386,733776.0
2024-06-04 09:30:00,53.41,53.66,53.31,53.57,125625.0,50.9714,51.21,50.876,51.1241,125625.0
2024-06-04 10:00:00,53.61,53.72,53.48,53.65,96855.0,51.1623,51.2673,51.0382,51.2005,96855.0
2024-06-04 10:30:00,53.65,53.67,53.35,53.36,110657.0,51.2005,51.2195,50.9142,50.9237,110657.0
2024-06-04 11:00:00,53.36,53.41,53.16,53.18,123792.0,50.9237,50.9714,50.7328,50.7519,123792.0
2024-06-04 11:30:00,53.17,53.27,53.09,53.26,115767.0,50.7424,50.8378,50.666,50.8283,115767.0
2024-06-04 12:00:00,53.27,53.29,53.1,53.26,88946.0,50.8378,50.8569,50.6756,50.8283,88946.0
2024-06-04 12:30:00,53.26,53.55,53.25,53.53,123675.0,50.8283,51.105,50.8187,51.0859,123675.0
2024-06-04 13:00:00,53.55,53.57,53.48,53.55,114676.0,51.105,51.1241,51.0382,51.105,114676.0
2024-06-04 13:30:00,53.56,53.69,53.51,53.62,144509.0,51.1146,51.2386,51.0668,51.1718,144509.0
2024-06-04 14:00:00,53.61,53.63,53.48,53.59,161093.0,51.1623,51.1814,51.0382,51.1432,161093.0
2024-06-04 14:30:00,53.59,53.64,53.54,53.58,213825.0,51.1432,51.1909,51.0955,51.1337,213825.0
2024-06-04 15:00:00,53.57,53.57,53.43,53.48,151581.0,51.1241,51.1241,50.9905,51.0382,151581.0
2024-06-04 15:30:00,53.48,53.55,53.27,53.29,788212.0,51.0382,51.105,50.8378,50.8569,788212.0
2024-06-05 09:30:00,52.99,53.14,52.82,52.92,232495.0,50.5706,50.7137,50.4084,50.5038,232495.0
2024-06-05 10:00:00,52.9,53.06,52.72,52.8,150627.0,50.4847,50.6374,50.3129,50.3893,150627.0
2024-06-05 10:30:00,52.78,53.02,52.73,52.94,128328.0,50.3702,50.5992,50.3225,50.5229,128328.0
2024-06-05 11:00:00,52.94,53.04,52.82,52.86,112241.0,50.5229,50.6183,50.4084,50.4465,112241.0
2024-06-05 11:30:00,52.85,53.0,52.84,52.87,79303.0,50.437,50.5801,50.4274,50.4561,79303.0
2024-06-05 12:00:00,52.87,52.87,52.72,52.72,71359.0,50.4561,50.4561,50.3129,50.3129,71359.0
2024-06-05 12:30:00,52.71,52.75,52.65,52.68,91438.0,50.3034,50.3415,50.2461,50.2747,91438.0
2024-06-05 13:00:00,52.69,52.75,52.65,52.71,83006.0,50.2843,50.3415,50.2461,50.3034,83006.0
2024-06-05 13:30:00,52.72,52.73,52.61,52.7,103452.0,50.3129,50.3225,50.2079,50.2938,103452.0
2024-06-05 14:00:00,52.7,52.75,52.64,52.7,84239.0,50.2938,50.3415,50.2366,50.2938,84239.0
2024-06-05 14:30:00,52.7,52.76,52.61,52.62,115107.0,50.2938,50.3511,50.2079,50.2175,115107.0
2024-06-05 15:00:00,52.62,52.7,52.57,52.57,143257.0,50.2175,50.2938,50.1698,50.1698,143257.0
2024-06-05 15:30:00,52.57,52.62,52.44,52.54,619019.0,50.1698,50.2175,50.0457,50.1411,619019.0
2024-06-06 09:30:00,52.3,52.84,52.18,52.81,199850.0,49.9121,50.4274,49.7976,50.3988,199850.0
2024-06-06 10:00:00,52.81,52.84,52.63,52.68,169579.0,50.3988,50.4274,50.227,50.2747,169579.0
2024-06-06 10:30:00,52.67,52.68,52.53,52.58,203400.0,50.2652,50.2747,50.1316,50.1793,203400.0
2024-06-06 11:00:00,52.58,52.92,52.5,52.9,84536.0,50.1793,50.5038,50.103,50.4847,84536.0
2024-06-06 11:30:00,52.92,53.05,52.89,52.93,87911.0,50.5038,50.6279,50.4752,50.5133,87911.0
2024-06-06 12:00:00,52.93,52.94,52.72,52.76,78699.0,50.5133,50.5229,50.3129,50.3511,78699.0
2024-06-06 12:30:00,52.77,52.87,52.75,52.82,77182.0,50.3606,50.4561,50.3415,50.4084,77182.0
2024-06-06 13:00:00,52.81,52.95,52.73,52.93,66829.0,50.3988,50.5324,50.3225,50.5133,66829.0
2024-06-06 13:30:00,52.93,52.94,52.84,52.85,70487.0,50.5133,50.5229,50.4274,50.437,70487.0
2024-06-06 14:00:00,52.85,52.85,52.64,52.7,163809.0,50.437,50.437,50.2366,50.2938,163809.0
2024-06-06 14:30:00,52.7,52.79,52.63,52.73,108549.0,50.2938,50.3797,50.227,50.3225,108549.0
2024-06-06 15:00:00,52.72,52.72,52.56,52.62,138638.0,50.3129,50.3129,50.1602,50.2175,138638.0
2024-06-06 15:30:00,52.62,52.63,52.23,52.29,799686.0,50.2175,50.227,49.8453,49.9026,799686.0
2024-06-07 09:30:00,51.7,51.95,51.36,51.49,357861.0,49.3395,49.5781,49.015,49.1391,357861.0
2024-06-07 10:00:00,51.48,51.6,51.37,51.57,249868.0,49.1295,49.2441,49.0246,49.2154,249868.0
2024-06-07 10:30:00,51.57,51.93,51.54,51.85,181716.0,49.2154,49.559,49.1868,49.4826,181716.0
2024-06-07 11:00:00,51.86,51.86,51.71,51.85,128875.0,49.4922,49.4922,49.349,49.4826,128875.0
2024-06-07 11:30:00,51.86,51.94,51.82,51.93,106539.0,49.4922,49.5685,49.454,49.559,106539.0
2024-06-07 12:00:00,51.93,51.94,51.77,51.88,88299.0,49.559,49.5685,49.4063,49.5113,88299.0
2024-06-07 12:30:00,51.89,51.9,51.76,51.79,167972.0,49.5208,49.5304,49.3968,49.4254,167972.0
2024-06-07 13:00:00,51.78,52.01,51.69,51.97,92234.0,49.4158,49.6353,49.3299,49.5972,92234.0
2024-06-07 13:30:00,51.98,52.0,51.87,51.97,102574.0,49.6067,49.6258,49.5017,49.5972,102574.0
2024-06-07 14:00:00,51.96,51.97,51.78,51.89,130778.0,49.5876,49.5972,49.4158,49.5208,130778.0
2024-06-07 14:30:00,51.89,51.91,51.78,51.79,221061.0,49.5208,49.5399,49.4158,49.4254,221061.0
2024-06-07 15:00:00,51.78,51.79,51.55,51.59,338084.0,49.4158,49.4254,49.1963,49.2345,338084.0
2024-06-07 15:30:00,51.58,51.64,51.36,51.45,902141.0,49.225,49.2822,49.015,49.1009,902141.0
2024-06-10 09:30:00,51.26,51.54,50.75,51.36,418540.0,48.9196,49.1868,48.4329,49.015,418540.0
2024-06-10 10:00:00,51.37,51.45,51.19,51.36,184029.0,49.0246,49.1009,48.8528,49.015,184029.0
2024-06-10 10:30:00,51.36,51.43,51.23,51.26,220689.0,49.015,49.0818,48.8909,48.9196,220689.0
2024-06-10 11:00:00,51.26,51.61,51.19,51.5,193829.0,48.9196,49.2536,48.8528,49.1486,193829.0
2024-06-10 11:30:00,51.5,51.66,51.44,51.64,171318.0,49.1486,49.3013,49.0914,49.2822,171318.0
2024-06-10 12:00:00,51.64,51.65,51.41,51.49,139925.0,49.2822,49.2918,49.0627,49.1391,139925.0
2024-06-10 12:30:00,51.49,51.56,51.44,51.47,111607.0,49.1391,49.2059,49.0914,49.12,111607.0
2024-06-10 13:00:00,51.47,51.47,51.36,51.41,127816.0,49.12,49.12,49.015,49.0627,127816.0
2024-06-10 13:30:00,51.41,51.56,51.37,51.53,183921.0,49.0627,49.2059,49.0246,49.1773,183921.0
2024-06-10 14:00:00,51.53,51.61,51.45,51.59,182327.0,49.1773,49.2536,49.1009,49.2345,182327.0
2024-06-10 14:30:00,51.58,51.59,51.38,51.41,202857.0,49.225,49.2345,49.0341,49.0627,202857.0
2024-06-10 15:00:00,51.42,51.43,51.23,51.32,272832.0,49.0723,49.0818,48.8909,48.9768,272832.0
2024-06-10 15:30:00,51.32,51.49,51.25,51.48,880406.0,48.9768,49.1391,48.91,49.1295,880406.0
2024-06-11 09:30:00,51.17,51.34,50.95,51.24,161091.0,48.8337,48.9959,48.6237,48.9005,161091.0
2024-06-11 10:00:00,51.24,51.61,51.18,51.55,228225.0,48.9005,49.2536,48.8432,49.1963,228225.0
2024-06-11 10:30:00,51.55,51.68,51.41,51.54,71272.0,49.1963,49.3204,49.0627,49.1868,71272.0
2024-06-11 11:00:00,51.54,51.79,51.46,51.78,135337.0,49.1868,49.4254,49.1104,49.4158,135337.0
2024-06-11 11:30:00,51.78,51.85,51.68,51.77,144721.0,49.4158,49.4826,49.3204,49.4063,144721.0
2024-06-11 12:00:00,51.76,51.76,51.57,51.6,56304.0,49.3968,49.3968,49.2154,49.2441,56304.0
2024-06-11 12:30:00,51.59,51.62,51.54,51.54,97198.0,49.2345,49.2631,49.1868,49.1868,97198.0
2024-06-11 13:00:00,51.55,51.62,51.48,51.57,124138.0,49.1963,49.2631,49.1295,49.2154,124138.0
2024-06-11 13:30:00,51.57,51.59,51.46,51.5,99132.0,49.2154,49.2345,49.1104,49.1486,99132.0
2024-06-11 14:00:00,51.5,51.56,51.48,51.51,98262.0,49.1486,49.2059,49.1295,49.1582,98262.0
2024-06-11 14:30:00,51.51,51.54,51.37,51.42,84809.0,49.1582,49.1868,49.0246,49.0723,84809.0
2024-06-11 15:00:00,51.43,51.51,51.43,51.48,94175.0,49.0818,49.1582,49.0818,49.1295,94175.0
2024-06-11 15:30:00,51.48,51.63,51.46,51.54,412726.0,49.1295,49.2727,49.1104,49.1868,412726.0
2024-06-12 09:30:00,52.11,52.22,51.07,51.1,157478.0,49.7308,49.8357,48.7383,48.7669,157478.0
2024-06-12 10:00:00,51.1,51.23,50.96,51.06,115216.0,48.7669,48.8909,48.6333,48.7287,115216.0
2024-06-12 10:30:00,51.05,51.15,51.0,51.1,86362.0,48.7192,48.8146,48.6715,48.7669,86362.0
2024-06-12 11:00:00,51.09,51.13,50.82,50.91,93391.0,48.7573,48.7955,48.4997,48.5856,93391.0
2024-06-12 11:30:00,50.91,50.94,50.78,50.84,99910.0,48.5856,48.6142,48.4615,48.5188,99910.0
2024-06-12 12:00:00,50.83,51.03,50.83,50.94,110640.0,48.5092,48.7001,48.5092,48.6142,110640.0
2024-06-12 12:30:00,50.94,50.95,50.82,50.85,61781.0,48.6142,48.6237,48.4997,48.5283,61781.0
2024-06-12 13:00:00,50.85,50.95,50.78,50.86,80779.0,48.5283,48.6237,48.4615,48.5378,80779.0
2024-06-12 13:30:00,50.87,50.91,50.81,50.88,94225.0,48.5474,48.5856,48.4901,48.5569,94225.0
2024-06-12 14:00:00,50.89,51.09,50.66,51.05,156129.0,48.5665,48.7573,48.347,48.7192,156129.0
2024-06-12 14:30:00,51.05,51.13,50.73,50.84,106054.0,48.7192,48.7955,48.4138,48.5188,106054.0
2024-06-12 15:00:00,50.83,50.96,50.64,50.65,160065.0,48.5092,48.6333,48.3279,48.3374,160065.0
2024-06-12 15:30:00,50.65,50.86,50.63,50.79,462872.0,48.3374,48.5378,48.3183,48.471,462872.0
2024-06-13 09:30:00,50.81,51.13,50.7,50.88,111286.0,48.4901,48.7955,48.3851,48.5569,111286.0
2024-06-13 10:00:00,50.86,50.96,50.76,50.78,91223.0,48.5378,48.6333,48.4424,48.4615,91223.0
2024-06-13 10:30:00,50.78,50.78,50.45,50.58,146871.0,48.4615,48.4615,48.1466,48.2706,146871.0
2024-06-13 11:00:00,50.58,50.59,50.4,50.53,110691.0,48.2706,48.2802,48.0988,48.2229,110691.0
2024-06-13 11:30:00,50.53,50.58,50.43,50.49,83704.0,48.2229,48.2706,48.1275,48.1847,83704.0
2024-06-13 12:00:00,50.49,50.65,50.45,50.57,66643.0,48.1847,48.3374,48.1466,48.2611,66643.0
2024-06-13 12:30:00,50.57,50.81,50.57,50.78,72609.0,48.2611,48.4901,48.2611,48.4615,72609.0
2024-06-13 13:00:00,50.77,50.83,50.67,50.67,56459.0,48.452,48.5092,48.3565,48.3565,56459.0
2024-06-13 13:30:00,50.67,50.73,50.6,50.72,116376.0,48.3565,48.4138,48.2897,48.4042,116376.0
2024-06-13 14:00:00,50.72,50.77,50.67,50.72,80243.0,48.4042,48.452,48.3565,48.4042,80243.0
2024-06-13 14:30:00,50.72,50.96,50.7,50.84,130022.0,48.4042,48.6333,48.3851,48.5188,130022.0
2024-06-13 15:00:00,50.83,50.94,50.81,50.85,94717.0,48.5092,48.6142,48.4901,48.5283,94717.0
2024-06-13 15:30:00,50.85,50.85,50.68,50.68,647875.0,48.5283,48.5283,48.3661,48.3661,647875.0
2024-06-14 09:30:00,50.4,50.59,50.22,50.26,158960.0,48.0988,48.2802,47.9271,47.9652,158960.0
2024-06-14 10:00:00,50.26,50.26,50.02,50.1,74280.0,47.9652,47.9652,47.7362,47.8125,74280.0
2024-06-14 10:30:00,50.1,50.28,50.07,50.2,76267.0,47.8125,47.9843,47.7839,47.908,76267.0
2024-06-14 11:00:00,50.21,50.48,50.2,50.44,88000.0,47.9175,48.1752,47.908,48.137,88000.0
2024-06-14 11:30:00,50.45,50.48,50.32,50.37,65331.0,48.1466,48.1752,48.0225,48.0702,65331.0
2024-06-14 12:00:00,50.36,50.41,50.25,50.41,56339.0,48.0607,48.1084,47.9557,48.1084,56339.0
2024-06-14 12:30:00,50.41,50.48,50.38,50.44,36207.0,48.1084,48.1752,48.0798,48.137,36207.0
2024-06-14 13:00:00,50.45,50.65,50.45,50.53,108012.0,48.1466,48.3374,48.1466,48.2229,108012.0
2024-06-14 13:30:00,50.53,50.53,50.44,50.5,32851.0,48.2229,48.2229,48.137,48.1943,32851.0
2024-06-14 14:00:00,50.5,50.5,50.42,50.43,78907.0,48.1943,48.1943,48.1179,48.1275,78907.0
2024-06-14 14:30:00,50.43,50.49,50.39,50.42,61773.0,48.1275,48.1847,48.0893,48.1179,61773.0
2024-06-14 15:00:00,50.42,50.48,50.34,50.45,75188.0,48.1179,48.1752,48.0416,48.1466,75188.0
2024-06-14 15:30:00,50.44,50.51,50.37,50.43,328441.0,48.137,48.2038,48.0702,48.1275,328441.0
2024-06-17 09:30:00,50.0,50.04,49.54,49.55,215595.0,47.7171,47.7553,47.2781,47.2877,215595.0
2024-06-17 10:00:00,49.53,49.83,49.51,49.73,97723.0,47.2686,47.5549,47.2495,47.4594,97723.0
2024-06-17 10:30:00,49.73,49.74,49.47,49.5,365553.0,47.4594,47.469,47.2113,47.2399,365553.0
2024-06-17 11:00:00,49.51,49.7,49.5,49.6,192255.0,47.2495,47.4308,47.2399,47.3354,192255.0
2024-06-17 11:30:00,49.6,49.64,49.49,49.55,126290.0,47.3354,47.3735,47.2304,47.2877,126290.0
2024-06-17 12:00:00,49.56,49.61,49.5,49.59,241192.0,47.2972,47.3449,47.2399,47.3258,241192.0
2024-06-17 12:30:00,49.59,49.64,49.49,49.5,101133.0,47.3258,47.3735,47.2304,47.2399,101133.0
2024-06-17 13:00:00,49.51,49.51,49.43,49.45,123836.0,47.2495,47.2495,47.1731,47.1922,123836.0
2024-06-17 13:30:00,49.45,49.52,49.42,49.45,109274.0,47.1922,47.259,47.1636,47.1922,109274.0
2024-06-17 14:00:00,49.45,49.55,49.43,49.48,242502.0,47.1922,47.2877,47.1731,47.2209,242502.0
2024-06-17 14:30:00,49.48,49.49,49.29,49.41,275755.0,47.2209,47.2304,47.0395,47.154,275755.0
2024-06-17 15:00:00,49.41,49.47,49.3,49.3,162731.0,47.154,47.2113,47.0491,47.0491,162731.0
2024-06-17 15:30:00,49.3,49.53,49.21,49.45,1610957.0,47.0491,47.2686,46.9632,47.1922,1610957.0
2024-06-18 09:30:00,49.45,49.76,49.21,49.64,293240.0,47.1922,47.4881,46.9632,47.3735,293240.0
2024-06-18 10:00:00,49.65,49.69,49.18,49.31,173815.0,47.3831,47.4213,46.9345,47.0586,173815.0
2024-06-18 10:30:00,49.3,49.4,49.22,49.32,115295.0,47.0491,47.1445,46.9727,47.0682,115295.0
2024-06-18 11:00:00,49.32,49.5,49.31,49.38,118709.0,47.0682,47.2399,47.0586,47.1254,118709.0
2024-06-18 11:30:00,49.38,49.65,49.32,49.6,591629.0,47.1254,47.3831,47.0682,47.3354,591629.0
2024-06-18 12:00:00,49.6,49.68,49.57,49.59,69060.0,47.3354,47.4117,47.3067,47.3258,69060.0
2024-06-18 12:30:00,49.59,49.6,49.5,49.51,71424.0,47.3258,47.3354,47.2399,47.2495,71424.0
2024-06-18 13:00:00,49.51,49.53,49.42,49.43,167052.0,47.2495,47.2686,47.1636,47.1731,167052.0
2024-06-18 13:30:00,49.42,49.45,49.34,49.38,74197.0,47.1636,47.1922,47.0872,47.1254,74197.0
2024-06-18 14:00:00,49.37,49.41,49.29,49.37,116883.0,47.1159,47.154,47.0395,47.1159,116883.0
2024-06-18 14:30:00,49.37,49.48,49.33,49.43,88305.0,47.1159,47.2209,47.0777,47.1731,88305.0
2024-06-18 15:00:00,49.44,49.47,49.35,49.45,100668.0,47.1827,47.2113,47.0968,47.1922,100668.0
2024-06-18 15:30:00,49.46,49.58,49.38,49.44,442410.0,47.2018,47.3163,47.1254,47.1827,442410.0
2024-06-20 09:30:00,49.7,50.2,49.55,50.1,296699.0,47.4308,47.908,47.2877,47.8125,296699.0
2024-06-20 10:00:00,50.11,50.38,50.08,50.31,221117.0,47.8221,48.0798,47.7935,48.013,221117.0
2024-06-20 10:30:00,50.3,50.34,49.99,50.18,217219.0,48.0034,48.0416,47.7076,47.8889,217219.0
2024-06-20 11:00:00,50.17,50.18,49.74,49.77,167855.0,47.8793,47.8889,47.469,47.4976,167855.0
2024-06-20 11:30:00,49.77,49.84,49.5,49.51,109182.0,47.4976,47.5644,47.2399,47.2495,109182.0
2024-06-20 12:00:00,49.51,49.67,49.5,49.65,88210.0,47.2495,47.4022,47.2399,47.3831,88210.0
2024-06-20 12:30:00,49.64,49.77,49.64,49.69,124076.0,47.3735,47.4976,47.3735,47.4213,124076.0
2024-06-20 13:00:00,49.68,49.84,49.67,49.84,112660.0,47.4117,47.5644,47.4022,47.5644,112660.0
2024-06-20 13:30:00,49.85,50.1,49.81,50.06,110492.0,47.574,47.8125,47.5358,47.7744,110492.0
2024-06-20 14:00:00,50.07,50.07,49.9,49.96,100290.0,47.7839,47.7839,47.6217,47.6789,100290.0
2024-06-20 14:30:00,49.96,49.96,49.8,49.86,120509.0,47.6789,47.6789,47.5262,47.5835,120509.0
2024-06-20 15:00:00,49.86,49.89,49.69,49.78,114849.0,47.5835,47.6121,47.4213,47.5072,114849.0
2024-06-20 15:30:00,49.79,49.86,49.7,49.82,467100.0,47.5167,47.5835,47.4308,47.5453,467100.0
2024-06-21 09:30:00,49.95,50.04,49.48,49.79,1885628.0,47.6694,47.7553,47.2209,47.5167,1885628.0
2024-06-21 10:00:00,49.8,49.91,49.66,49.79,285460.0,47.5262,47.6312,47.3926,47.5167,285460.0
2024-06-21 10:30:00,49.78,49.9,49.69,49.73,99389.0,47.5072,47.6217,47.4213,47.4594,99389.0
2024-06-21 11:00:00,49.73,49.79,49.46,49.47,87002.0,47.4594,47.5167,47.2018,47.2113,87002.0
2024-06-21 11:30:00,49.47,49.47,49.28,49.41,125934.0,47.2113,47.2113,47.03,47.154,125934.0
2024-06-21 12:00:00,49.42,49.55,49.36,49.54,101462.0,47.1636,47.2877,47.1063,47.2781,101462.0
2024-06-21 12:30:00,49.54,49.56,49.44,49.53,72451.0,47.2781,47.2972,47.1827,47.2686,72451.0
2024-06-21 13:00:00,49.52,49.55,49.43,49.47,68180.0,47.259,47.2877,47.1731,47.2113,68180.0
2024-06-21 13:30:00,49.47,49.5,49.4,49.48,105393.0,47.2113,47.2399,47.1445,47.2209,105393.0
2024-06-21 14:00:00,49.48,49.55,49.44,49.48,109599.0,47.2209,47.2877,47.1827,47.2209,109599.0
2024-06-21 14:30:00,49.48,49.49,49.31,49.34,123577.0,47.2209,47.2304,47.0586,47.0872,123577.0
2024-06-21 15:00:00,49.35,49.38,49.24,49.24,158037.0,47.0968,47.1254,46.9918,46.9918,158037.0
2024-06-21 15:30:00,49.25,49.3,49.13,49.21,666530.0,47.0014,47.0491,46.8868,46.9632,666530.0
2024-06-24 09:30:00,49.25,49.62,49.11,49.5,236173.0,47.0014,47.3545,46.8677,47.2399,236173.0
2024-06-24 10:00:00,49.5,49.62,49.43,49.57,232387.0,47.2399,47.3545,47.1731,47.3067,232387.0
2024-06-24 10:30:00,49.57,49.68,49.46,49.53,407613.0,47.3067,47.4117,47.2018,47.2686,407613.0
2024-06-24 11:00:00,49.53,49.59,49.48,49.49,189085.0,47.2686,47.3258,47.2209,47.2304,189085.0
2024-06-24 11:30:00,49.49,49.53,49.41,49.43,97290.0,47.2304,47.2686,47.154,47.1731,97290.0
2024-06-24 12:00:00,49.43,49.5,49.41,49.48,65873.0,47.1731,47.2399,47.154,47.2209,65873.0
2024-06-24 12:30:00,49.49,49.55,49.44,49.52,155328.0,47.2304,47.2877,47.1827,47.259,155328.0
2024-06-24 13:00:00,49.52,49.6,49.49,49.55,134959.0,47.259,47.3354,47.2304,47.2877,134959.0
2024-06-24 13:30:00,49.54,49.59,49.51,49.58,97228.0,47.2781,47.3258,47.2495,47.3163,97228.0
2024-06-24 14:00:00,49.58,49.85,49.57,49.83,112140.0,47.3163,47.574,47.3067,47.5549,112140.0
2024-06-24 14:30:00,49.84,49.93,49.8,49.86,112527.0,47.5644,47.6503,47.5262,47.5835,112527.0
2024-06-24 15:00:00,49.87,49.87,49.73,49.78,168211.0,47.593,47.593,47.4594,47.5072,168211.0
2024-06-24 15:30:00,49.78,49.95,49.78,49.88,544212.0,47.5072,47.6694,47.5072,47.6026,544212.0
2024-06-25 09:30:00,49.7,49.95,49.45,49.64,216417.0,47.4308,47.6694,47.1922,47.3735,216417.0
2024-06-25 10:00:00,49.64,49.69,49.42,49.68,166839.0,47.3735,47.4213,47.1636,47.4117,166839.0
2024-06-25 10:30:00,49.68,49.75,49.52,49.52,134106.0,47.4117,47.4785,47.259,47.259,134106.0
2024-06-25 11:00:00,49.52,49.58,49.41,49.42,64768.0,47.259,47.3163,47.154,47.1636,64768.0
2024-06-25 11:30:00,49.42,49.43,49.33,49.34,82375.0,47.1636,47.1731,47.0777,47.0872,82375.0
2024-06-25 12:00:00,49.33,49.36,49.26,49.3,43848.0,47.0777,47.1063,47.0109,47.0491,43848.0
2024-06-25 12:30:00,49.3,49.36,49.22,49.35,49295.0,47.0491,47.1063,46.9727,47.0968,49295.0
2024-06-25 13:00:00,49.34,49.38,49.27,49.33,41290.0,47.0872,47.1254,47.0204,47.0777,41290.0
2024-06-25 13:30:00,49.33,49.34,49.22,49.23,48990.0,47.0777,47.0872,46.9727,46.9823,48990.0
2024-06-25 14:00:00,49.22,49.24,49.17,49.17,108378.0,46.9727,46.9918,46.925,46.925,108378.0
2024-06-25 14:30:00,49.17,49.24,49.1,49.23,92003.0,46.925,46.9918,46.8582,46.9823,92003.0
2024-06-25 15:00:00,49.23,49.23,49.11,49.12,107212.0,46.9823,46.9823,46.8677,46.8773,107212.0
2024-06-25 15:30:00,49.12,49.23,49.09,49.2,335961.0,46.8773,46.9823,46.8487,46.9536,335961.0
2024-06-26 09:30:00,49.0,49.09,48.66,48.95,119939.0,46.7628,46.8487,46.4383,46.715,119939.0
2024-06-26 10:00:00,48.95,49.09,48.81,49.05,122881.0,46.715,46.8487,46.5814,46.8105,122881.0
2024-06-26 10:30:00,49.04,49.07,48.87,49.0,65222.0,46.8009,46.8296,46.6387,46.7628,65222.0
2024-06-26 11:00:00,49.03,49.2,49.01,49.19,122657.0,46.7914,46.9536,46.7723,46.9441,122657.0
2024-06-26 11:30:00,49.19,49.29,49.13,49.26,103473.0,46.9441,47.0395,46.8868,47.0109,103473.0
2024-06-26 12:00:00,49.25,49.33,49.09,49.12,50214.0,47.0014,47.0777,46.8487,46.8773,50214.0
2024-06-26 12:30:00,49.11,49.17,49.04,49.13,64090.0,46.8677,46.925,46.8009,46.8868,64090.0
2024-06-26 13:00:00,49.12,49.14,49.03,49.07,46455.0,46.8773,46.8964,46.7914,46.8296,46455.0
2024-06-26 13:30:00,49.08,49.13,49.06,49.09,51971.0,46.8391,46.8868,46.82,46.8487,51971.0
2024-06-26 14:00:00,49.09,49.2,49.06,49.08,72937.0,46.8487,46.9536,46.82,46.8391,72937.0
2024-06-26 14:30:00,49.09,49.2,49.08,49.16,72377.0,46.8487,46.9536,46.8391,46.9155,72377.0
2024-06-26 15:00:00,49.16,49.17,49.07,49.11,103914.0,46.9155,46.925,46.8296,46.8677,103914.0
2024-06-26 15:30:00,49.12,49.39,49.11,49.26,399539.0,46.8773,47.135,46.8677,47.0109,399539.0
2024-06-27 09:30:00,49.24,49.41,49.01,49.35,152299.0,46.9918,47.154,46.7723,47.0968,152299.0
2024-06-27 10:00:00,49.34,49.38,49.19,49.26,90878.0,47.0872,47.1254,46.9441,47.0109,90878.0
2024-06-27 10:30:00,49.26,49.5,49.23,49.47,98851.0,47.0109,47.2399,46.9823,47.2113,98851.0
2024-06-27 11:00:00,49.48,49.54,49.43,49.51,77063.0,47.2209,47.2781,47.1731,47.2495,77063.0
2024-06-27 11:30:00,49.5,49.64,49.48,49.63,71923.0,47.2399,47.3735,47.2209,47.364,71923.0
2024-06-27 12:00:00,49.63,49.64,49.45,49.45,52757.0,47.364,47.3735,47.1922,47.1922,52757.0
2024-06-27 12:30:00,49.45,49.47,49.38,49.41,54171.0,47.1922,47.2113,47.1254,47.154,54171.0
2024-06-27 13:00:00,49.43,49.56,49.41,49.53,124278.0,47.1731,47.2972,47.154,47.2686,124278.0
2024-06-27 13:30:00,49.52,49.55,49.45,49.49,57904.0,47.259,47.2877,47.1922,47.2304,57904.0
2024-06-27 14:00:00,49.49,49.55,49.43,49.47,90756.0,47.2304,47.2877,47.1731,47.2113,90756.0
2024-06-27 14:30:00,49.46,49.5,49.37,49.5,79994.0,47.2018,47.2399,47.1159,47.2399,79994.0
2024-06-27 15:00:00,49.5,49.53,49.45,49.53,95440.0,47.2399,47.2686,47.1922,47.2686,95440.0
2024-06-27 15:30:00,49.53,49.64,49.51,49.64,393689.0,47.2686,47.3735,47.2495,47.3735,393689.0
2024-06-28 09:30:00,49.5,49.61,49.25,49.26,169354.0,47.2399,47.3449,47.0014,47.0109,169354.0
2024-06-28 10:00:00,49.27,49.41,49.22,49.31,125301.0,47.0204,47.154,46.9727,47.0586,125301.0
2024-06-28 10:30:00,49.33,49.34,48.97,49.06,214144.0,47.0777,47.0872,46.7341,46.82,214144.0
2024-06-28 11:00:00,49.05,49.09,48.92,49.06,310682.0,46.8105,46.8487,46.6864,46.82,310682.0
2024-06-28 11:30:00,49.06,49.09,48.97,49.0,164479.0,46.82,46.8487,46.7341,46.7628,164479.0
2024-06-28 12:00:00,48.99,49.1,48.97,49.09,127972.0,46.7532,46.8582,46.7341,46.8487,127972.0
2024-06-28 12:30:00,49.09,49.32,48.98,49.02,304908.0,46.8487,47.0682,46.7437,46.7819,304908.0
2024-06-28 13:00:00,49.02,49.08,48.7,48.71,186754.0,46.7819,46.8391,46.4765,46.486,186754.0
2024-06-28 13:30:00,48.71,48.78,48.61,48.75,181623.0,46.486,46.5528,46.3906,46.5242,181623.0
2024-06-28 14:00:00,48.75,48.77,48.67,48.68,120881.0,46.5242,46.5433,46.4478,46.4574,120881.0
2024-06-28 14:30:00,48.67,48.67,48.55,48.57,266594.0,46.4478,46.4478,46.3333,46.3524,266594.0
2024-06-28 15:00:00,48.56,48.68,48.47,48.65,316684.0,46.3429,46.4574,46.257,46.4287,316684.0
2024-06-28 15:30:00,48.65,49.0,48.65,49.0,791776.0,46.4287,46.7628,46.4287,46.7628,791776.0
2024-07-01 09:30:00,49.09,49.4,49.0,49.25,210740.0,46.8487,47.1445,46.7628,47.0014,210740.0
2024-07-01 10:00:00,49.26,49.35,48.75,48.78,144435.0,47.0109,47.0968,46.5242,46.5528,144435.0
2024-07-01 10:30:00,48.77,48.78,48.52,48.56,159373.0,46.5433,46.5528,46.3047,46.3429,159373.0
2024-07-01 11:00:00,48.57,48.67,48.38,48.43,106176.0,46.3524,46.4478,46.1711,46.2188,106176.0
2024-07-01 11:30:00,48.44,48.53,48.4,48.47,101889.0,46.2283,46.3142,46.1902,46.257,101889.0
2024-07-01 12:00:00,48.47,48.57,48.39,48.55,88739.0,46.257,46.3524,46.1806,46.3333,88739.0
2024-07-01 12:30:00,48.54,48.55,48.38,48.39,93516.0,46.3238,46.3333,46.1711,46.1806,93516.0
2024-07-01 13:00:00,48.4,48.51,48.37,48.43,97056.0,46.1902,46.2951,46.1615,46.2188,97056.0
2024-07-01 13:30:00,48.43,48.43,48.31,48.36,91944.0,46.2188,46.2188,46.1043,46.152,91944.0
2024-07-01 14:00:00,48.36,48.36,48.21,48.22,98317.0,46.152,46.152,46.0088,46.0184,98317.0
2024-07-01 14:30:00,48.21,48.25,48.12,48.15,197636.0,46.0088,46.047,45.9229,45.9516,197636.0
2024-07-01 15:00:00,48.15,48.18,48.02,48.04,117534.0,45.9516,45.9802,45.8275,45.8466,117534.0
2024-07-01 15:30:00,48.03,48.14,47.99,48.0,517320.0,45.8371,45.942,45.7989,45.8084,517320.0
2024-07-02 09:30:00,48.15,48.52,48.03,48.31,124624.0,45.9516,46.3047,45.8371,46.1043,124624.0
2024-07-02 10:00:00,48.31,48.33,48.14,48.21,70356.0,46.1043,46.1234,45.942,46.0088,70356.0
2024-07-02 10:30:00,48.22,48.29,48.06,48.08,126611.0,46.0184,46.0852,45.8657,45.8848,126611.0
2024-07-02 11:00:00,48.07,48.35,48.04,48.35,151908.0,45.8752,46.1424,45.8466,46.1424,151908.0
2024-07-02 11:30:00,48.35,48.37,48.25,48.34,130836.0,46.1424,46.1615,46.047,46.1329,130836.0
2024-07-02 12:00:00,48.34,48.35,48.24,48.31,64934.0,46.1329,46.1424,46.0375,46.1043,64934.0
2024-07-02 12:30:00,48.3,48.33,48.24,48.26,105319.0,46.0947,46.1234,46.0375,46.0566,105319.0
2024-07-02 13:00:00,48.26,48.39,48.24,48.38,126662.0,46.0566,46.1806,46.0375,46.1711,126662.0
2024-07-02 13:30:00,48.38,48.4,48.29,48.32,62320.0,46.1711,46.1902,46.0852,46.1138,62320.0
2024-07-02 14:00:00,48.32,48.5,48.32,48.45,62277.0,46.1138,46.2856,46.1138,46.2379,62277.0
2024-07-02 14:30:00,48.44,48.53,48.4,48.44,121760.0,46.2283,46.3142,46.1902,46.2283,121760.0
2024-07-02 15:00:00,48.43,48.53,48.41,48.53,125109.0,46.2188,46.3142,46.1997,46.3142,125109.0
2024-07-02 15:30:00,48.52,48.63,48.45,48.54,399181.0,46.3047,46.4097,46.2379,46.3238,399181.0
2024-07-03 09:30:00,48.78,49.23,48.56,49.12,214115.0,46.5528,46.9823,46.3429,46.8773,214115.0
2024-07-03 10:00:00,49.14,49.45,49.09,49.26,165486.0,46.8964,47.1922,46.8487,47.0109,165486.0
2024-07-03 10:30:00,49.26,49.31,48.84,48.93,189283.0,47.0109,47.0586,46.6101,46.696,189283.0
2024-07-03 11:00:00,48.93,49.09,48.85,48.86,116504.0,46.696,46.8487,46.6196,46.6292,116504.0
2024-07-03 11:30:00,48.86,49.01,48.84,48.88,87540.0,46.6292,46.7723,46.6101,46.6482,87540.0
2024-07-03 12:00:00,48.87,48.97,48.76,48.89,109960.0,46.6387,46.7341,46.5337,46.6578,109960.0
2024-07-03 12:30:00,48.88,49.21,48.81,49.19,461815.0,46.6482,46.9632,46.5814,46.9441,461815.0
2024-07-05 09:30:00,49.21,49.25,48.85,48.91,148821.0,46.9632,47.0014,46.6196,46.6769,148821.0
2024-07-05 10:00:00,48.9,48.99,48.75,48.91,113921.0,46.6673,46.7532,46.5242,46.6769,113921.0
2024-07-05 10:30:00,48.91,49.06,48.88,49.03,91511.0,46.6769,46.82,46.6482,46.7914,91511.0
2024-07-05 11:00:00,49.03,49.11,48.98,49.01,81772.0,46.7914,46.8677,46.7437,46.7723,81772.0
2024-07-05 11:30:00,49.0,49.27,48.95,49.1,80545.0,46.7628,47.0204,46.715,46.8582,80545.0
2024-07-05 12:00:00,49.07,49.11,48.95,48.96,65491.0,46.8296,46.8677,46.715,46.7246,65491.0
2024-07-05 12:30:00,48.96,49.03,48.92,49.02,62711.0,46.7246,46.7914,46.6864,46.7819,62711.0
2024-07-05 13:00:00,49.02,49.07,48.99,49.0,42637.0,46.7819,46.8296,46.7532,46.7628,42637.0
2024-07-05 13:30:00,49.0,49.05,48.92,49.03,61964.0,46.7628,46.8105,46.6864,46.7914,61964.0
2024-07-05 14:00:00,49.03,49.06,48.96,49.01,65190.0,46.7914,46.82,46.7246,46.7723,65190.0
2024-07-05 14:30:00,49.0,49.02,48.93,48.98,65230.0,46.7628,46.7819,46.696,46.7437,65230.0
2024-07-05 15:00:00,48.98,48.99,48.86,48.87,109662.0,46.7437,46.7532,46.6292,46.6387,109662.0
2024-07-05 15:30:00,48.88,49.13,48.88,49.11,406961.0,46.6482,46.8868,46.6482,46.8677,406961.0
2024-07-08 09:30:00,49.11,49.13,48.88,49.08,115874.0,46.8677,46.8868,46.6482,46.8391,115874.0
2024-07-08 10:00:00,49.08,49.22,49.05,49.16,89779.0,46.8391,46.9727,46.8105,46.9155,89779.0
2024-07-08 10:30:00,49.16,49.22,49.11,49.16,66749.0,46.9155,46.9727,46.8677,46.9155,66749.0
2024-07-08 11:00:00,49.14,49.21,48.96,48.97,68347.0,46.8964,46.9632,46.7246,46.7341,68347.0
2024-07-08 11:30:00,48.97,49.21,48.94,49.2,264274.0,46.7341,46.9632,46.7055,46.9536,264274.0
2024-07-08 12:00:00,49.2,49.36,49.12,49.36,165260.0,46.9536,47.1063,46.8773,47.1063,165260.0
2024-07-08 12:30:00,49.36,49.43,49.26,49.29,96191.0,47.1063,47.1731,47.0109,47.0395,96191.0
2024-07-08 13:00:00,49.28,49.29,49.07,49.14,160480.0,47.03,47.0395,46.8296,46.8964,160480.0
2024-07-08 13:30:00,49.14,49.3,49.12,49.27,89586.0,46.8964,47.0491,46.8773,47.0204,89586.0
2024-07-08 14:00:00,49.27,49.28,49.22,49.23,62126.0,47.0204,47.03,46.9727,46.9823,62126.0
2024-07-08 14:30:00,49.23,49.3,49.17,49.2,68134.0,46.9823,47.0491,46.925,46.9536,68134.0
2024-07-08 15:00:00,49.2,49.3,49.2,49.23,112387.0,46.9536,47.0491,46.9536,46.9823,112387.0
2024-07-08 15:30:00,49.23,49.33,49.16,49.33,456267.0,46.9823,47.0777,46.9155,47.0777,456267.0
2024-07-09 09:30:00,49.21,49.36,49.03,49.34,182309.0,46.9632,47.1063,46.7914,47.0872,182309.0
2024-07-09 10:00:00,49.35,49.46,49.2,49.27,117004.0,47.0968,47.2018,46.9536,47.0204,117004.0
2024-07-09 10:30:00,49.26,49.4,49.22,49.36,126274.0,47.0109,47.1445,46.9727,47.1063,126274.0
2024-07-09 11:00:00,49.36,49.55,49.34,49.52,95233.0,47.1063,47.2877,47.0872,47.259,95233.0
2024-07-09 11:30:00,49.52,49.62,49.46,49.59,68339.0,47.259,47.3545,47.2018,47.3258,68339.0
2024-07-09 12:00:00,49.59,49.79,49.58,49.77,68809.0,47.3258,47.5167,47.3163,47.4976,68809.0
2024-07-09 12:30:00,49.77,49.88,49.73,49.88,81807.0,47.4976,47.6026,47.4594,47.6026,81807.0
2024-07-09 13:00:00,49.89,49.93,49.75,49.89,83309.0,47.6121,47.6503,47.4785,47.6121,83309.0
2024-07-09 13:30:00,49.89,49.89,49.76,49.78,77447.0,47.6121,47.6121,47.4881,47.5072,77447.0
2024-07-09 14:00:00,49.77,49.81,49.58,49.59,120593.0,47.4976,47.5358,47.3163,47.3258,120593.0
2024-07-09 14:30:00,49.58,49.61,49.51,49.55,119536.0,47.3163,47.3449,47.2495,47.2877,119536.0
2024-07-09 15:00:00,49.55,49.55,49.38,49.41,97154.0,47.2877,47.2877,47.1254,47.154,97154.0
2024-07-09 15:30:00,49.42,49.6,49.4,49.48,400233.0,47.1636,47.3354,47.1445,47.2209,400233.0
2024-07-10 09:30:00,49.67,49.73,49.31,49.35,98156.0,47.4022,47.4594,47.0586,47.0968,98156.0
2024-07-10 10:00:00,49.36,49.36,49.18,49.32,112609.0,47.1063,47.1063,46.9345,47.0682,112609.0
2024-07-10 10:30:00,49.32,49.5,49.29,49.46,58275.0,47.0682,47.2399,47.0395,47.2018,58275.0
2024-07-10 11:00:00,49.47,49.53,49.4,49.43,63469.0,47.2113,47.2686,47.1445,47.1731,63469.0
2024-07-10 11:30:00,49.43,49.43,49.29,49.38,48998.0,47.1731,47.1731,47.0395,47.1254,48998.0
2024-07-10 12:00:00,49.38,49.45,49.37,49.38,69796.0,47.1254,47.1922,47.1159,47.1254,69796.0
2024-07-10 12:30:00,49.38,49.5,49.27,49.49,61983.0,47.1254,47.2399,47.0204,47.2304,61983.0
2024-07-10 13:00:00,49.48,49.55,49.45,49.46,62127.0,47.2209,47.2877,47.1922,47.2018,62127.0
2024-07-10 13:30:00,49.45,49.5,49.41,49.48,49766.0,47.1922,47.2399,47.154,47.2209,49766.0
2024-07-10 14:00:00,49.48,49.48,49.41,49.43,47935.0,47.2209,47.2209,47.154,47.1731,47935.0
2024-07-10 14:30:00,49.44,49.67,49.43,49.66,94499.0,47.1827,47.4022,47.1731,47.3926,94499.0
2024-07-10 15:00:00,49.66,49.73,49.62,49.62,92891.0,47.3926,47.4594,47.3545,47.3545,92891.0
2024-07-10 15:30:00,49.62,49.79,49.55,49.75,286113.0,47.3545,47.5167,47.2877,47.4785,286113.0
2024-07-11 09:30:00,50.14,50.54,49.95,50.54,155934.0,47.8507,48.2325,47.6694,48.2325,155934.0
2024-07-11 10:00:00,50.52,51.07,50.52,50.99,156086.0,48.2134,48.7383,48.2134,48.6619,156086.0
2024-07-11 10:30:00,50.96,51.05,50.78,50.99,193629.0,48.6333,48.7192,48.4615,48.6619,193629.0
2024-07-11 11:00:00,51.0,51.25,51.0,51.14,140415.0,48.6715,48.91,48.6715,48.8051,140415.0
2024-07-11 11:30:00,51.12,51.38,51.08,51.38,171932.0,48.786,49.0341,48.7478,49.0341,171932.0
2024-07-11 12:00:00,51.38,51.38,51.09,51.21,112974.0,49.0341,49.0341,48.7573,48.8719,112974.0
2024-07-11 12:30:00,51.2,51.39,51.19,51.38,120078.0,48.8623,49.0436,48.8528,49.0341,120078.0
2024-07-11 13:00:00,51.37,51.45,51.3,51.37,103603.0,49.0246,49.1009,48.9578,49.0246,103603.0
2024-07-11 13:30:00,51.37,51.52,51.31,51.49,77745.0,49.0246,49.1677,48.9673,49.1391,77745.0
2024-07-11 14:00:00,51.49,51.67,51.47,51.56,169768.0,49.1391,49.3109,49.12,49.2059,169768.0
2024-07-11 14:30:00,51.55,51.58,51.44,51.56,162149.0,49.1963,49.225,49.0914,49.2059,162149.0
2024-07-11 15:00:00,51.56,51.6,51.49,51.57,121251.0,49.2059,49.2441,49.1391,49.2154,121251.0
2024-07-11 15:30:00,51.57,51.73,51.53,51.63,811433.0,49.2154,49.3681,49.1773,49.2727,811433.0
2024-07-12 09:30:00,51.75,51.87,51.52,51.56,242232.0,49.3872,49.5017,49.1677,49.2059,242232.0
2024-07-12 10:00:00,51.56,51.99,51.52,51.93,181823.0,49.2059,49.6162,49.1677,49.559,181823.0
2024-07-12 10:30:00,51.93,51.94,51.71,51.9,113690.0,49.559,49.5685,49.349,49.5304,113690.0
2024-07-12 11:00:00,51.9,52.02,51.88,51.91,98291.0,49.5304,49.6449,49.5113,49.5399,98291.0
2024-07-12 11:30:00,51.91,52.1,51.91,52.1,98030.0,49.5399,49.7212,49.5399,49.7212,98030.0
2024-07-12 12:00:00,52.1,52.24,52.05,52.23,97472.0,49.7212,49.8548,49.6735,49.8453,97472.0
2024-07-12 12:30:00,52.23,52.28,52.17,52.18,128646.0,49.8453,49.893,49.788,49.7976,128646.0
2024-07-12 13:00:00,52.18,52.22,52.13,52.22,73335.0,49.7976,49.8357,49.7499,49.8357,73335.0
2024-07-12 13:30:00,52.22,52.3,52.17,52.26,91155.0,49.8357,49.9121,49.788,49.8739,91155.0
2024-07-12 14:00:00,52.26,52.34,52.2,52.23,131721.0,49.8739,49.9503,49.8167,49.8453,131721.0
2024-07-12 14:30:00,52.23,52.3,52.22,52.24,226889.0,49.8453,49.9121,49.8357,49.8548,226889.0
2024-07-12 15:00:00,52.23,52.29,52.17,52.21,149388.0,49.8453,49.9026,49.788,49.8262,149388.0
2024-07-12 15:30:00,52.2,52.23,51.89,51.98,530912.0,49.8167,49.8453,49.5208,49.6067,530912.0
2024-07-15 09:30:00,51.82,51.82,51.33,51.4,202864.0,49.454,49.454,48.9864,49.0532,202864.0
2024-07-15 10:00:00,51.39,51.41,51.07,51.07,119171.0,49.0436,49.0627,48.7383,48.7383,119171.0
2024-07-15 10:30:00,51.09,51.1,50.77,50.97,131738.0,48.7573,48.7669,48.452,48.6428,131738.0
2024-07-15 11:00:00,51.0,51.06,50.79,50.84,74667.0,48.6715,48.7287,48.471,48.5188,74667.0
2024-07-15 11:30:00,50.84,50.87,50.7,50.79,149194.0,48.5188,48.5474,48.3851,48.471,149194.0
2024-07-15 12:00:00,50.79,51.24,50.78,51.2,97423.0,48.471,48.9005,48.4615,48.8623,97423.0
2024-07-15 12:30:00,51.18,51.18,51.03,51.12,109192.0,48.8432,48.8432,48.7001,48.786,109192.0
2024-07-15 13:00:00,51.12,51.28,51.02,51.06,88882.0,48.786,48.9387,48.6905,48.7287,88882.0
2024-07-15 13:30:00,51.07,51.2,50.96,51.16,72481.0,48.7383,48.8623,48.6333,48.8241,72481.0
2024-07-15 14:00:00,51.15,51.15,51.02,51.07,75291.0,48.8146,48.8146,48.6905,48.7383,75291.0
2024-07-15 14:30:00,51.07,51.1,50.99,51.08,51753.0,48.7383,48.7669,48.6619,48.7478,51753.0
2024-07-15 15:00:00,51.08,51.11,50.94,50.95,66325.0,48.7478,48.7764,48.6142,48.6237,66325.0
2024-07-15 15:30:00,50.96,51.07,50.77,51.05,355389.0,48.6333,48.7383,48.452,48.7192,355389.0
2024-07-16 09:30:00,51.23,51.58,51.16,51.58,102009.0,48.8909,49.225,48.8241,49.225,102009.0
2024-07-16 10:00:00,51.56,51.74,51.56,51.64,87275.0,49.2059,49.3777,49.2059,49.2822,87275.0
2024-07-16 10:30:00,51.64,51.64,51.3,51.34,56059.0,49.2822,49.2822,48.9578,48.9959,56059.0
2024-07-16 11:00:00,51.34,51.38,51.22,51.27,74573.0,48.9959,49.0341,48.8814,48.9291,74573.0
2024-07-16 11:30:00,51.28,51.44,51.27,51.4,63113.0,48.9387,49.0914,48.9291,49.0532,63113.0
2024-07-16 12:00:00,51.4,51.57,51.37,51.52,43620.0,49.0532,49.2154,49.0246,49.1677,43620.0
2024-07-16 12:30:00,51.51,51.6,51.46,51.49,80253.0,49.1582,49.2441,49.1104,49.1391,80253.0
2024-07-16 13:00:00,51.47,51.53,51.31,51.37,50208.0,49.12,49.1773,48.9673,49.0246,50208.0
2024-07-16 13:30:00,51.37,51.39,51.33,51.33,55606.0,49.0246,49.0436,48.9864,48.9864,55606.0
2024-07-16 14:00:00,51.33,51.42,51.23,51.23,88686.0,48.9864,49.0723,48.8909,48.8909,88686.0
2024-07-16 14:30:00,51.23,51.3,51.23,51.26,105035.0,48.8909,48.9578,48.8909,48.9196,105035.0
2024-07-16 15:00:00,51.26,51.29,51.16,51.23,141522.0,48.9196,48.9482,48.8241,48.8909,141522.0
2024-07-16 15:30:00,51.23,51.3,51.17,51.29,421832.0,48.8909,48.9578,48.8337,48.9482,421832.0
2024-07-17 09:30:00,51.55,52.11,51.29,51.87,349394.0,49.1963,49.7308,48.9482,49.5017,349394.0
2024-07-17 10:00:00,51.88,52.33,51.8,52.12,153532.0,49.5113,49.9407,49.4349,49.7403,153532.0
2024-07-17 10:30:00,52.12,52.35,52.02,52.26,113138.0,49.7403,49.9598,49.6449,49.8739,113138.0
2024-07-17 11:00:00,52.27,52.29,52.13,52.16,105274.0,49.8835,49.9026,49.7499,49.7785,105274.0
2024-07-17 11:30:00,52.16,52.47,52.13,52.44,120127.0,49.7785,50.0743,49.7499,50.0457,120127.0
2024-07-17 12:00:00,52.44,52.48,52.28,52.42,104426.0,50.0457,50.0839,49.893,50.0266,104426.0
2024-07-17 12:30:00,52.44,52.55,52.4,52.41,120277.0,50.0457,50.1507,50.0075,50.0171,120277.0
2024-07-17 13:00:00,52.4,52.49,52.35,52.44,70860.0,50.0075,50.0934,49.9598,50.0457,70860.0
2024-07-17 13:30:00,52.42,52.56,52.35,52.53,101740.0,50.0266,50.1602,49.9598,50.1316,101740.0
2024-07-17 14:00:00,52.53,52.55,52.35,52.4,171142.0,50.1316,50.1507,49.9598,50.0075,171142.0
2024-07-17 14:30:00,52.4,52.54,52.38,52.39,130772.0,50.0075,50.1411,49.9884,49.998,130772.0
2024-07-17 15:00:00,52.38,52.4,52.19,52.28,178504.0,49.9884,50.0075,49.8071,49.893,178504.0
2024-07-17 15:30:00,52.28,52.29,51.98,52.04,848240.0,49.893,49.9026,49.6067,49.664,848240.0
2024-07-18 09:30:00,51.65,52.26,51.57,52.24,144480.0,49.2918,49.8739,49.2154,49.8548,144480.0
2024-07-18 10:00:00,52.23,52.3,51.82,52.05,137884.0,49.8453,49.9121,49.454,49.6735,137884.0
2024-07-18 10:30:00,52.04,52.26,51.92,52.24,91538.0,49.664,49.8739,49.5494,49.8548,91538.0
2024-07-18 11:00:00,52.27,52.46,52.23,52.4,68425.0,49.8835,50.0648,49.8453,50.0075,68425.0
2024-07-18 11:30:00,52.41,52.46,52.07,52.14,75541.0,50.0171,50.0648,49.6926,49.7594,75541.0
2024-07-18 12:00:00,52.16,52.23,51.98,52.0,83566.0,49.7785,49.8453,49.6067,49.6258,83566.0
2024-07-18 12:30:00,51.98,52.0,51.81,51.87,64001.0,49.6067,49.6258,49.4445,49.5017,64001.0
2024-07-18 13:00:00,51.86,51.89,51.74,51.87,54136.0,49.4922,49.5208,49.3777,49.5017,54136.0
2024-07-18 13:30:00,51.87,51.88,51.77,51.77,46901.0,49.5017,49.5113,49.4063,49.4063,46901.0
2024-07-18 14:00:00,51.78,51.82,51.7,51.7,81006.0,49.4158,49.454,49.3395,49.3395,81006.0
2024-07-18 14:30:00,51.7,51.74,51.52,51.61,88841.0,49.3395,49.3777,49.1677,49.2536,88841.0
2024-07-18 15:00:00,51.61,51.64,51.54,51.63,82195.0,49.2536,49.2822,49.1868,49.2727,82195.0
2024-07-18 15:30:00,51.64,51.86,51.56,51.56,582158.0,49.2822,49.4922,49.2059,49.2059,582158.0
2024-07-19 09:30:00,51.82,51.82,51.33,51.53,271074.0,49.454,49.454,48.9864,49.1773,271074.0
2024-07-19 10:00:00,51.51,51.57,51.28,51.34,60500.0,49.1582,49.2154,48.9387,48.9959,60500.0
2024-07-19 10:30:00,51.33,51.38,51.16,51.18,65604.0,48.9864,49.0341,48.8241,48.8432,65604.0
2024-07-19 11:00:00,51.17,51.22,51.09,51.14,46743.0,48.8337,48.8814,48.7573,48.8051,46743.0
2024-07-19 11:30:00,51.15,51.22,51.08,51.12,58324.0,48.8146,48.8814,48.7478,48.786,58324.0
2024-07-19 12:00:00,51.14,51.23,50.96,50.96,75336.0,48.8051,48.8909,48.6333,48.6333,75336.0
2024-07-19 12:30:00,50.96,51.21,50.95,51.14,138345.0,48.6333,48.8719,48.6237,48.8051,138345.0
2024-07-19 13:00:00,51.14,51.24,51.0,51.16,74479.0,48.8051,48.9005,48.6715,48.8241,74479.0
2024-07-19 13:30:00,51.17,51.31,51.15,51.3,61438.0,48.8337,48.9673,48.8146,48.9578,61438.0
2024-07-19 14:00:00,51.3,51.35,51.23,51.24,55868.0,48.9578,49.0055,48.8909,48.9005,55868.0
2024-07-19 14:30:00,51.24,51.34,51.2,51.24,107502.0,48.9005,48.9959,48.8623,48.9005,107502.0
2024-07-19 15:00:00,51.25,51.42,51.24,51.34,66772.0,48.91,49.0723,48.9005,48.9959,66772.0
2024-07-19 15:30:00,51.34,51.54,51.32,51.43,403882.0,48.9959,49.1868,48.9768,49.0818,403882.0
2024-07-22 09:30:00,51.58,51.73,51.32,51.47,96584.0,49.225,49.3681,48.9768,49.12,96584.0
2024-07-22 10:00:00,51.45,51.73,51.35,51.61,85738.0,49.1009,49.3681,49.0055,49.2536,85738.0
2024-07-22 10:30:00,51.61,51.75,51.59,51.73,92391.0,49.2536,49.3872,49.2345,49.3681,92391.0
2024-07-22 11:00:00,51.73,51.79,51.68,51.75,129970.0,49.3681,49.4254,49.3204,49.3872,129970.0
2024-07-22 11:30:00,51.76,51.79,51.69,51.76,105867.0,49.3968,49.4254,49.3299,49.3968,105867.0
2024-07-22 12:00:00,51.77,51.8,51.69,51.69,100611.0,49.4063,49.4349,49.3299,49.3299,100611.0
2024-07-22 12:30:00,51.68,51.79,51.66,51.77,40019.0,49.3204,49.4254,49.3013,49.4063,40019.0
2024-07-22 13:00:00,51.76,51.92,51.76,51.82,50612.0,49.3968,49.5494,49.3968,49.454,50612.0
2024-07-22 13:30:00,51.82,51.86,51.78,51.78,78744.0,49.454,49.4922,49.4158,49.4158,78744.0
2024-07-22 14:00:00,51.79,51.79,51.7,51.73,57162.0,49.4254,49.4254,49.3395,49.3681,57162.0
2024-07-22 14:30:00,51.72,51.87,51.7,51.83,73346.0,49.3586,49.5017,49.3395,49.4636,73346.0
2024-07-22 15:00:00,51.82,51.88,51.77,51.85,74593.0,49.454,49.5113,49.4063,49.4826,74593.0
2024-07-22 15:30:00,51.85,51.89,51.69,51.81,402671.0,49.4826,49.5208,49.3299,49.4445,402671.0
2024-07-23 09:30:00,51.64,51.74,51.28,51.35,125411.0,49.2822,49.3777,48.9387,49.0055,125411.0
2024-07-23 10:00:00,51.31,51.52,51.3,51.41,117617.0,48.9673,49.1677,48.9578,49.0627,117617.0
2024-07-23 10:30:00,51.4,51.59,51.35,51.46,180112.0,49.0532,49.2345,49.0055,49.1104,180112.0
2024-07-23 11:00:00,51.45,51.46,51.29,51.33,130511.0,49.1009,49.1104,48.9482,48.9864,130511.0
2024-07-23 11:30:00,51.34,51.4,51.19,51.26,168432.0,48.9959,49.0532,48.8528,48.9196,168432.0
2024-07-23 12:00:00,51.25,51.42,51.23,51.33,110077.0,48.91,49.0723,48.8909,48.9864,110077.0
2024-07-23 12:30:00,51.33,51.33,51.12,51.16,145246.0,48.9864,48.9864,48.786,48.8241,145246.0
2024-07-23 13:00:00,51.16,51.17,51.05,51.05,257380.0,48.8241,48.8337,48.7192,48.7192,257380.0
2024-07-23 13:30:00,51.05,51.15,51.01,51.02,134625.0,48.7192,48.8146,48.681,48.6905,134625.0
2024-07-23 14:00:00,51.02,51.11,50.99,51.04,164081.0,48.6905,48.7764,48.6619,48.7096,164081.0
2024-07-23 14:30:00,51.04,51.05,50.94,50.96,212215.0,48.7096,48.7192,48.6142,48.6333,212215.0
2024-07-23 15:00:00,50.97,50.97,50.86,50.88,256742.0,48.6428,48.6428,48.5378,48.5569,256742.0
2024-07-23 15:30:00,50.88,50.94,50.67,50.72,972350.0,48.5569,48.6142,48.3565,48.4042,972350.0
2024-07-24 09:30:00,51.23,51.63,50.67,51.45,152898.0,48.8909,49.2727,48.3565,49.1009,152898.0
2024-07-24 10:00:00,51.44,51.57,51.31,51.57,122859.0,49.0914,49.2154,48.9673,49.2154,122859.0
2024-07-24 10:30:00,51.56,51.81,51.41,51.69,156647.0,49.2059,49.4445,49.0627,49.3299,156647.0
2024-07-24 11:00:00,51.69,51.97,51.61,51.94,103352.0,49.3299,49.5972,49.2536,49.5685,103352.0
2024-07-24 11:30:00,51.94,52.09,51.87,52.04,150770.0,49.5685,49.7117,49.5017,49.664,150770.0
2024-07-24 12:00:00,52.04,52.2,52.01,52.16,174529.0,49.664,49.8167,49.6353,49.7785,174529.0
2024-07-24 12:30:00,52.16,52.23,52.1,52.23,171159.0,49.7785,49.8453,49.7212,49.8453,171159.0
2024-07-24 13:00:00,52.23,52.3,52.16,52.19,100676.0,49.8453,49.9121,49.7785,49.8071,100676.0
2024-07-24 13:30:00,52.18,52.21,52.03,52.03,71861.0,49.7976,49.8262,49.6544,49.6544,71861.0
2024-07-24 14:00:00,52.03,52.08,51.97,51.99,132998.0,49.6544,49.7021,49.5972,49.6162,132998.0
2024-07-24 14:30:00,52.0,52.19,51.96,52.14,198951.0,49.6258,49.8071,49.5876,49.7594,198951.0
2024-07-24 15:00:00,52.13,52.2,52.03,52.13,162855.0,49.7499,49.8167,49.6544,49.7499,162855.0
2024-07-24 15:30:00,52.13,52.16,51.93,52.13,746048.0,49.7499,49.7785,49.559,49.7499,746048.0
2024-07-25 09:30:00,52.44,53.06,52.25,53.02,228425.0,50.0457,50.6374,49.8644,50.5992,228425.0
2024-07-25 10:00:00,53.01,53.24,52.69,52.69,255455.0,50.5897,50.8092,50.2843,50.2843,255455.0
2024-07-25 10:30:00,52.71,52.73,52.3,52.5,131938.0,50.3034,50.3225,49.9121,50.103,131938.0
2024-07-25 11:00:00,52.51,52.72,52.5,52.59,109885.0,50.1125,50.3129,50.103,50.1889,109885.0
2024-07-25 11:30:00,52.59,52.8,52.54,52.61,143306.0,50.1889,50.3893,50.1411,50.2079,143306.0
2024-07-25 12:00:00,52.61,52.66,52.5,52.53,96659.0,50.2079,50.2557,50.103,50.1316,96659.0
2024-07-25 12:30:00,52.52,52.55,52.3,52.33,120960.0,50.1221,50.1507,49.9121,49.9407,120960.0
2024-07-25 13:00:00,52.32,52.45,52.18,52.21,88221.0,49.9312,50.0552,49.7976,49.8262,88221.0
2024-07-25 13:30:00,52.17,52.25,52.05,52.06,82510.0,49.788,49.8644,49.6735,49.6831,82510.0
2024-07-25 14:00:00,52.07,52.11,52.01,52.04,154358.0,49.6926,49.7308,49.6353,49.664,154358.0
2024-07-25 14:30:00,52.04,52.17,51.98,52.05,182146.0,49.664,49.788,49.6067,49.6735,182146.0
2024-07-25 15:00:00,52.05,52.28,51.99,52.27,196605.0,49.6735,49.893,49.6162,49.8835,196605.0
2024-07-25 15:30:00,52.27,52.42,52.1,52.31,486444.0,49.8835,50.0266,49.7212,49.9216,486444.0
2024-07-26 09:30:00,52.52,52.71,52.3,52.47,175259.0,50.1221,50.3034,49.9121,50.0743,175259.0
2024-07-26 10:00:00,52.46,52.88,52.43,52.79,124572.0,50.0648,50.4656,50.0362,50.3797,124572.0
2024-07-26 10:30:00,52.82,52.87,52.61,52.75,105660.0,50.4084,50.4561,50.2079,50.3415,105660.0
2024-07-26 11:00:00,52.76,52.83,52.63,52.79,83881.0,50.3511,50.4179,50.227,50.3797,83881.0
2024-07-26 11:30:00,52.79,52.95,52.69,52.95,93137.0,50.3797,50.5324,50.2843,50.5324,93137.0
2024-07-26 12:00:00,52.97,52.97,52.76,52.78,54339.0,50.5515,50.5515,50.3511,50.3702,54339.0
2024-07-26 12:30:00,52.78,52.83,52.71,52.83,71002.0,50.3702,50.4179,50.3034,50.4179,71002.0
2024-07-26 13:00:00,52.83,52.89,52.75,52.89,106340.0,50.4179,50.4752,50.3415,50.4752,106340.0
2024-07-26 13:30:00,52.89,52.9,52.75,52.8,101721.0,50.4752,50.4847,50.3415,50.3893,101721.0
2024-07-26 14:00:00,52.8,52.81,52.54,52.63,250135.0,50.3893,50.3988,50.1411,50.227,250135.0
2024-07-26 14:30:00,52.62,52.73,52.56,52.68,102948.0,50.2175,50.3225,50.1602,50.2747,102948.0
2024-07-26 15:00:00,52.68,52.81,52.55,52.76,111301.0,50.2747,50.3988,50.1507,50.3511,111301.0
2024-07-26 15:30:00,52.76,52.77,52.64,52.7,364348.0,50.3511,50.3606,50.2366,50.2938,364348.0
2024-07-29 09:30:00,52.78,52.78,52.3,52.45,127205.0,50.3702,50.3702,49.9121,50.0552,127205.0
2024-07-29 10:00:00,52.45,52.63,52.42,52.42,84845.0,50.0552,50.227,50.0266,50.0266,84845.0
2024-07-29 10:30:00,52.41,52.54,52.21,52.53,68302.0,50.0171,50.1411,49.8262,50.1316,68302.0
2024-07-29 11:00:00,52.55,52.81,52.53,52.65,97658.0,50.1507,50.3988,50.1316,50.2461,97658.0
2024-07-29 11:30:00,52.65,52.79,52.63,52.75,83245.0,50.2461,50.3797,50.227,50.3415,83245.0
2024-07-29 12:00:00,52.75,52.8,52.6,52.66,62562.0,50.3415,50.3893,50.1984,50.2557,62562.0
2024-07-29 12:30:00,52.66,52.78,52.65,52.72,68801.0,50.2557,50.3702,50.2461,50.3129,68801.0
2024-07-29 13:00:00,52.73,52.79,52.65,52.74,45458.0,50.3225,50.3797,50.2461,50.332,45458.0
2024-07-29 13:30:00,52.75,52.76,52.65,52.74,36031.0,50.3415,50.3511,50.2461,50.332,36031.0
2024-07-29 14:00:00,52.73,52.91,52.7,52.9,68189.0,50.3225,50.4942,50.2938,50.4847,68189.0
2024-07-29 14:30:00,52.9,52.95,52.79,52.87,163680.0,50.4847,50.5324,50.3797,50.4561,163680.0
2024-07-29 15:00:00,52.86,52.95,52.79,52.92,72759.0,50.4465,50.5324,50.3797,50.5038,72759.0
2024-07-29 15:30:00,52.92,53.11,52.89,52.91,266497.0,50.5038,50.6851,50.4752,50.4942,266497.0
2024-07-30 09:30:00,52.86,53.22,52.79,53.14,121347.0,50.4465,50.7901,50.3797,50.7137,121347.0
2024-07-30 10:00:00,53.14,53.19,52.69,52.77,120605.0,50.7137,50.7615,50.2843,50.3606,120605.0
2024-07-30 10:30:00,52.77,52.83,52.67,52.76,80580.0,50.3606,50.4179,50.2652,50.3511,80580.0
2024-07-30 11:00:00,52.76,52.88,52.66,52.68,78917.0,50.3511,50.4656,50.2557,50.2747,78917.0
2024-07-30 11:30:00,52.68,52.81,52.67,52.75,74990.0,50.2747,50.3988,50.2652,50.3415,74990.0
2024-07-30 12:00:00,52.75,52.88,52.65,52.86,59090.0,50.3415,50.4656,50.2461,50.4465,59090.0
2024-07-30 12:30:00,52.86,53.07,52.85,53.05,71557.0,50.4465,50.6469,50.437,50.6279,71557.0
2024-07-30 13:00:00,53.03,53.09,52.89,52.9,51216.0,50.6088,50.666,50.4752,50.4847,51216.0
2024-07-30 13:30:00,52.9,52.94,52.82,52.88,59886.0,50.4847,50.5229,50.4084,50.4656,59886.0
2024-07-30 14:00:00,52.88,52.96,52.85,52.89,62025.0,50.4656,50.542,50.437,50.4752,62025.0
2024-07-30 14:30:00,52.88,52.88,52.8,52.84,59798.0,50.4656,50.4656,50.3893,50.4274,59798.0
2024-07-30 15:00:00,52.85,52.98,52.82,52.97,69427.0,50.437,50.561,50.4084,50.5515,69427.0
2024-07-30 15:30:00,52.97,53.32,52.95,53.23,390098.0,50.5515,50.8855,50.5324,50.7996,390098.0
2024-07-31 09:30:00,53.34,53.42,52.73,52.79,338429.0,50.9046,50.981,50.3225,50.3797,338429.0
2024-07-31 10:00:00,52.79,53.27,52.79,53.04,201915.0,50.3797,50.8378,50.3797,50.6183,201915.0
2024-07-31 10:30:00,53.04,53.18,52.94,53.13,174434.0,50.6183,50.7519,50.5229,50.7042,174434.0
2024-07-31 11:00:00,53.13,53.22,53.03,53.12,136170.0,50.7042,50.7901,50.6088,50.6947,136170.0
2024-07-31 11:30:00,53.11,53.24,53.03,53.16,107378.0,50.6851,50.8092,50.6088,50.7328,107378.0
2024-07-31 12:00:00,53.16,53.22,53.04,53.15,118972.0,50.7328,50.7901,50.6183,50.7233,118972.0
2024-07-31 12:30:00,53.16,53.31,53.11,53.13,132290.0,50.7328,50.876,50.6851,50.7042,132290.0
2024-07-31 13:00:00,53.13,53.22,53.05,53.14,107221.0,50.7042,50.7901,50.6279,50.7137,107221.0
2024-07-31 13:30:00,53.14,53.4,53.1,53.38,156479.0,50.7137,50.9619,50.6756,50.9428,156479.0
2024-07-31 14:00:00,53.37,53.37,53.2,53.29,174261.0,50.9332,50.9332,50.771,50.8569,174261.0
2024-07-31 14:30:00,53.3,53.34,53.17,53.23,156048.0,50.8664,50.9046,50.7424,50.7996,156048.0
2024-07-31 15:00:00,53.23,53.26,53.06,53.16,203107.0,50.7996,50.8283,50.6374,50.7328,203107.0
2024-07-31 15:30:00,53.16,53.47,53.08,53.44,1083384.0,50.7328,51.0287,50.6565,51.0,1083384.0
2024-08-01 09:30:00,53.59,53.99,52.87,53.77,184436.0,51.1432,51.5249,50.4561,51.315,184436.0
2024-08-01 10:00:00,53.78,54.36,53.72,54.36,267610.0,51.3245,51.878,51.2673,51.878,267610.0
2024-08-01 10:30:00,54.34,54.64,54.04,54.61,183625.0,51.859,52.1453,51.5727,52.1166,183625.0
2024-08-01 11:00:00,54.63,54.75,54.5,54.67,178056.0,52.1357,52.2502,52.0116,52.1739,178056.0
2024-08-01 11:30:00,54.68,54.92,54.56,54.9,214745.0,52.1834,52.4125,52.0689,52.3934,214745.0
2024-08-01 12:00:00,54.89,55.04,54.76,54.95,210207.0,52.3838,52.527,52.2598,52.4411,210207.0
2024-08-01 12:30:00,54.94,55.16,54.91,55.06,165769.0,52.4316,52.6415,52.4029,52.5461,165769.0
2024-08-01 13:00:00,55.06,55.37,54.96,55.28,195415.0,52.5461,52.8419,52.4506,52.756,195415.0
2024-08-01 13:30:00,55.28,55.44,55.14,55.33,205321.0,52.756,52.9087,52.6224,52.8038,205321.0
2024-08-01 14:00:00,55.33,55.53,55.16,55.51,182604.0,52.8038,52.9946,52.6415,52.9755,182604.0
2024-08-01 14:30:00,55.51,55.54,55.32,55.39,213643.0,52.9755,53.0042,52.7942,52.861,213643.0
2024-08-01 15:00:00,55.39,55.59,55.28,55.48,249147.0,52.861,53.0519,52.756,52.9469,249147.0
2024-08-01 15:30:00,55.48,55.66,55.36,55.45,967008.0,52.9469,53.1187,52.8324,52.9183,967008.0
2024-08-02 09:30:00,56.08,57.6,55.73,56.93,818085.0,53.5195,54.9701,53.1855,54.3307,818085.0
2024-08-02 10:00:00,56.93,56.93,55.91,56.07,250905.0,54.3307,54.3307,53.3573,53.51,250905.0
2024-08-02 10:30:00,56.09,56.22,55.59,55.74,239465.0,53.5291,53.6531,53.0519,53.195,239465.0
2024-08-02 11:00:00,55.75,55.77,55.23,55.24,187895.0,53.2046,53.2237,52.7083,52.7179,187895.0
2024-08-02 11:30:00,55.24,55.38,55.01,55.28,129336.0,52.7179,52.8515,52.4984,52.756,129336.0
2024-08-02 12:00:00,55.28,55.61,55.24,55.61,129812.0,52.756,53.071,52.7179,53.071,129812.0
2024-08-02 12:30:00,55.62,55.78,55.49,55.63,149964.0,53.0805,53.2332,52.9564,53.0901,149964.0
2024-08-02 13:00:00,55.63,55.76,55.58,55.73,110920.0,53.0901,53.2141,53.0423,53.1855,110920.0
2024-08-02 13:30:00,55.72,55.75,55.53,55.55,131360.0,53.1759,53.2046,52.9946,53.0137,131360.0
2024-08-02 14:00:00,55.55,55.87,55.5,55.77,149657.0,53.0137,53.3191,52.966,53.2237,149657.0
2024-08-02 14:30:00,55.78,55.79,55.56,55.71,139039.0,53.2332,53.2427,53.0233,53.1664,139039.0
2024-08-02 15:00:00,55.71,55.74,55.6,55.61,176543.0,53.1664,53.195,53.0614,53.071,176543.0
2024-08-02 15:30:00,55.62,56.14,55.61,56.06,838363.0,53.0805,53.5768,53.071,53.5004,838363.0
2024-08-05 09:30:00,56.27,56.84,54.83,55.08,341890.0,53.7008,54.2448,52.3266,52.5652,341890.0
2024-08-05 10:00:00,55.12,55.49,54.61,54.63,338114.0,52.6033,52.9564,52.1166,52.1357,338114.0
2024-08-05 10:30:00,54.66,54.78,54.15,54.45,184091.0,52.1643,52.2789,51.6776,51.9639,184091.0
2024-08-05 11:00:00,54.43,54.66,54.35,54.65,157349.0,51.9448,52.1643,51.8685,52.1548,157349.0
2024-08-05 11:30:00,54.65,54.79,54.43,54.66,188610.0,52.1548,52.2884,51.9448,52.1643,188610.0
2024-08-05 12:00:00,54.65,54.67,54.28,54.33,113554.0,52.1548,52.1739,51.8017,51.8494,113554.0
2024-08-05 12:30:00,54.32,54.53,54.24,54.37,97104.0,51.8399,52.0403,51.7635,51.8876,97104.0
2024-08-05 13:00:00,54.37,54.37,54.17,54.25,102577.0,51.8876,51.8876,51.6967,51.7731,102577.0
2024-08-05 13:30:00,54.24,54.25,54.04,54.1,79024.0,51.7635,51.7731,51.5727,51.6299,79024.0
2024-08-05 14:00:00,54.09,54.34,54.05,54.26,150716.0,51.6204,51.859,51.5822,51.7826,150716.0
2024-08-05 14:30:00,54.25,54.28,54.12,54.24,209632.0,51.7731,51.8017,51.649,51.7635,209632.0
2024-08-05 15:00:00,54.23,54.27,53.97,54.03,167481.0,51.754,51.7921,51.5058,51.5631,167481.0
2024-08-05 15:30:00,54.02,54.26,53.79,54.04,854573.0,51.5536,51.7826,51.3341,51.5727,854573.0
2024-08-06 09:30:00,54.12,54.63,53.9,54.36,318744.0,51.649,52.1357,51.439,51.878,318744.0
2024-08-06 10:00:00,54.35,54.5,54.14,54.33,310522.0,51.8685,52.0116,51.6681,51.8494,310522.0
2024-08-06 10:30:00,54.31,54.43,54.21,54.34,174537.0,51.8303,51.9448,51.7349,51.859,174537.0
2024-08-06 11:00:00,54.34,54.35,54.17,54.34,153761.0,51.859,51.8685,51.6967,51.859,153761.0
2024-08-06 11:30:00,54.33,54.37,54.22,54.31,173026.0,51.8494,51.8876,51.7444,51.8303,173026.0
2024-08-06 12:00:00,54.32,54.44,54.26,54.4,171137.0,51.8399,51.9544,51.7826,51.9162,171137.0
2024-08-06 12:30:00,54.4,54.41,54.21,54.3,111884.0,51.9162,51.9258,51.7349,51.8208,111884.0
2024-08-06 13:00:00,54.3,54.41,54.15,54.41,114117.0,51.8208,51.9258,51.6776,51.9258,114117.0
2024-08-06 13:30:00,54.41,54.45,54.29,54.39,121496.0,51.9258,51.9639,51.8112,51.9067,121496.0
2024-08-06 14:00:00,54.39,54.47,54.3,54.41,172417.0,51.9067,51.983,51.8208,51.9258,172417.0
2024-08-06 14:30:00,54.42,54.53,54.34,54.37,192557.0,51.9353,52.0403,51.859,51.8876,192557.0
2024-08-06 15:00:00,54.37,54.44,54.2,54.39,235097.0,51.8876,51.9544,51.7253,51.9067,235097.0
2024-08-06 15:30:00,54.39,54.44,54.16,54.17,603192.0,51.9067,51.9544,51.6872,51.6967,603192.0
2024-08-07 09:30:00,54.35,55.01,53.9,54.98,196764.0,51.8685,52.4984,51.439,52.4697,196764.0
2024-08-07 10:00:00,54.98,55.21,54.93,55.15,173296.0,52.4697,52.6892,52.422,52.632,173296.0
2024-08-07 10:30:00,55.16,55.35,55.06,55.32,114979.0,52.6415,52.8228,52.5461,52.7942,114979.0
2024-08-07 11:00:00,55.32,55.44,55.14,55.41,124046.0,52.7942,52.9087,52.6224,52.8801,124046.0
2024-08-07 11:30:00,55.41,55.51,55.31,55.33,107653.0,52.8801,52.9755,52.7847,52.8038,107653.0
2024-08-07 12:00:00,55.32,55.43,55.25,55.34,87417.0,52.7942,52.8992,52.7274,52.8133,87417.0
2024-08-07 12:30:00,55.33,55.41,55.13,55.18,104349.0,52.8038,52.8801,52.6129,52.6606,104349.0
2024-08-07 13:00:00,55.17,55.46,55.15,55.39,94812.0,52.6511,52.9278,52.632,52.861,94812.0
2024-08-07 13:30:00,55.39,55.57,55.23,55.33,153775.0,52.861,53.0328,52.7083,52.8038,153775.0
2024-08-07 14:00:00,55.33,55.36,55.11,55.19,137825.0,52.8038,52.8324,52.5938,52.6701,137825.0
2024-08-07 14:30:00,55.18,55.22,54.98,55.11,411820.0,52.6606,52.6988,52.4697,52.5938,411820.0
2024-08-07 15:00:00,55.12,55.28,55.12,55.25,172550.0,52.6033,52.756,52.6033,52.7274,172550.0
2024-08-07 15:30:00,55.25,55.28,55.07,55.1,623439.0,52.7274,52.756,52.5556,52.5843,623439.0
2024-08-08 09:30:00,54.58,55.08,54.48,54.97,137132.0,52.088,52.5652,51.9926,52.4602,137132.0
2024-08-08 10:00:00,54.98,55.0,54.44,54.76,148999.0,52.4697,52.4888,51.9544,52.2598,148999.0
2024-08-08 10:30:00,54.77,54.8,54.4,54.54,149364.0,52.2693,52.298,51.9162,52.0498,149364.0
2024-08-08 11:00:00,54.53,54.59,54.4,54.53,132223.0,52.0403,52.0975,51.9162,52.0403,132223.0
2024-08-08 11:30:00,54.48,54.54,54.39,54.4,97080.0,51.9926,52.0498,51.9067,51.9162,97080.0
2024-08-08 12:00:00,54.4,54.55,54.36,54.43,69363.0,51.9162,52.0594,51.878,51.9448,69363.0
2024-08-08 12:30:00,54.44,54.46,54.28,54.34,79353.0,51.9544,51.9735,51.8017,51.859,79353.0
2024-08-08 13:00:00,54.34,54.46,54.22,54.46,79655.0,51.859,51.9735,51.7444,51.9735,79655.0
2024-08-08 13:30:00,54.46,54.51,54.37,54.48,70231.0,51.9735,52.0212,51.8876,51.9926,70231.0
2024-08-08 14:00:00,54.46,54.54,54.42,54.48,100108.0,51.9735,52.0498,51.9353,51.9926,100108.0
2024-08-08 14:30:00,54.48,54.59,54.47,54.52,89809.0,51.9926,52.0975,51.983,52.0307,89809.0
2024-08-08 15:00:00,54.52,54.64,54.49,54.61,114028.0,52.0307,52.1453,52.0021,52.1166,114028.0
2024-08-08 15:30:00,54.6,54.6,54.07,54.19,667217.0,52.1071,52.1071,51.6013,51.7158,667217.0
2024-08-09 09:30:00,54.27,54.27,53.37,53.77,267079.0,51.7921,51.7921,50.9332,51.315,267079.0
2024-08-09 10:00:00,53.75,54.06,53.55,53.98,188062.0,51.2959,51.5917,51.105,51.5154,188062.0
2024-08-09 10:30:00,53.98,54.23,53.96,54.14,104880.0,51.5154,51.754,51.4963,51.6681,104880.0
2024-08-09 11:00:00,54.15,54.32,54.06,54.25,100450.0,51.6776,51.8399,51.5917,51.7731,100450.0
2024-08-09 11:30:00,54.26,54.45,54.25,54.35,89443.0,51.7826,51.9639,51.7731,51.8685,89443.0
2024-08-09 12:00:00,54.35,54.4,54.25,54.29,71109.0,51.8685,51.9162,51.7731,51.8112,71109.0
2024-08-09 12:30:00,54.28,54.41,54.27,54.41,41694.0,51.8017,51.9258,51.7921,51.9258,41694.0
2024-08-09 13:00:00,54.43,54.56,54.38,54.56,55971.0,51.9448,52.0689,51.8971,52.0689,55971.0
2024-08-09 13:30:00,54.56,54.57,54.35,54.38,93705.0,52.0689,52.0785,51.8685,51.8971,93705.0
2024-08-09 14:00:00,54.38,54.41,54.3,54.36,61909.0,51.8971,51.9258,51.8208,51.878,61909.0
2024-08-09 14:30:00,54.36,54.54,54.35,54.52,65236.0,51.878,52.0498,51.8685,52.0307,65236.0
2024-08-09 15:00:00,54.52,54.58,54.49,54.58,102080.0,52.0307,52.088,52.0021,52.088,102080.0
2024-08-09 15:30:00,54.58,54.64,54.41,54.45,518942.0,52.088,52.1453,51.9258,51.9639,518942.0
2024-08-12 09:30:00,54.5,54.61,54.24,54.55,116263.0,52.0116,52.1166,51.7635,52.0594,116263.0
2024-08-12 10:00:00,54.55,54.59,54.41,54.56,94003.0,52.0594,52.0975,51.9258,52.0689,94003.0
2024-08-12 10:30:00,54.57,54.67,54.49,54.63,62698.0,52.0785,52.1739,52.0021,52.1357,62698.0
2024-08-12 11:00:00,54.62,54.67,54.39,54.44,72122.0,52.1262,52.1739,51.9067,51.9544,72122.0
2024-08-12 11:30:00,54.43,54.72,54.43,54.72,86037.0,51.9448,52.2216,51.9448,52.2216,86037.0
2024-08-12 12:00:00,54.72,54.73,54.53,54.56,87813.0,52.2216,52.2311,52.0403,52.0689,87813.0
2024-08-12 12:30:00,54.54,54.6,54.51,54.51,43571.0,52.0498,52.1071,52.0212,52.0212,43571.0
2024-08-12 13:00:00,54.51,54.69,54.48,54.69,57677.0,52.0212,52.193,51.9926,52.193,57677.0
2024-08-12 13:30:00,54.69,54.72,54.44,54.49,54222.0,52.193,52.2216,51.9544,52.0021,54222.0
2024-08-12 14:00:00,54.51,54.68,54.45,54.64,41082.0,52.0212,52.1834,51.9639,52.1453,41082.0
2024-08-12 14:30:00,54.64,54.79,54.64,54.71,50059.0,52.1453,52.2884,52.1453,52.2121,50059.0
2024-08-12 15:00:00,54.72,54.8,54.7,54.76,130839.0,52.2216,52.298,52.2025,52.2598,130839.0
2024-08-12 15:30:00,54.76,54.79,54.61,54.77,364961.0,52.2598,52.2884,52.1166,52.2693,364961.0
2024-08-13 09:30:00,54.89,54.99,54.59,54.72,144179.0,52.3838,52.4793,52.0975,52.2216,144179.0
2024-08-13 10:00:00,54.71,54.79,54.59,54.77,77606.0,52.2121,52.2884,52.0975,52.2693,77606.0
2024-08-13 10:30:00,54.75,55.02,54.72,54.96,139828.0,52.2502,52.5079,52.2216,52.4506,139828.0
2024-08-13 11:00:00,54.96,55.12,54.92,55.0,138634.0,52.4506,52.6033,52.4125,52.4888,138634.0
2024-08-13 11:30:00,55.0,55.05,54.88,54.94,93564.0,52.4888,52.5365,52.3743,52.4316,93564.0
2024-08-13 12:00:00,54.94,54.95,54.79,54.87,86216.0,52.4316,52.4411,52.2884,52.3648,86216.0
2024-08-13 12:30:00,54.86,55.09,54.83,55.05,108224.0,52.3552,52.5747,52.3266,52.5365,108224.0
2024-08-13 13:00:00,55.05,55.05,54.84,54.93,81782.0,52.5365,52.5365,52.3361,52.422,81782.0
2024-08-13 13:30:00,54.93,54.99,54.82,54.96,120759.0,52.422,52.4793,52.317,52.4506,120759.0
2024-08-13 14:00:00,54.96,55.09,54.96,55.05,109314.0,52.4506,52.5747,52.4506,52.5365,109314.0
2024-08-13 14:30:00,55.06,55.16,55.05,55.11,132554.0,52.5461,52.6415,52.5365,52.5938,132554.0
2024-08-13 15:00:00,55.1,55.19,55.07,55.12,117658.0,52.5843,52.6701,52.5556,52.6033,117658.0
2024-08-13 15:30:00,55.12,55.19,55.02,55.06,529683.0,52.6033,52.6701,52.5079,52.5461,529683.0
2024-08-14 09:30:00,54.92,55.38,54.78,55.3,455978.0,52.4125,52.8515,52.2789,52.7751,455978.0
2024-08-14 10:00:00,55.3,55.85,55.3,55.8,380854.0,52.7751,53.3,52.7751,53.2523,380854.0
2024-08-14 10:30:00,55.79,55.93,55.64,55.8,363655.0,53.2427,53.3764,53.0996,53.2523,363655.0
2024-08-14 11:00:00,55.79,55.92,55.6,55.86,239739.0,53.2427,53.3668,53.0614,53.3096,239739.0
2024-08-14 11:30:00,55.86,55.99,55.8,55.91,224469.0,53.3096,53.4336,53.2523,53.3573,224469.0
2024-08-14 12:00:00,55.91,56.11,55.85,56.07,165441.0,53.3573,53.5481,53.3,53.51,165441.0
2024-08-14 12:30:00,56.08,56.14,55.97,56.03,188161.0,53.5195,53.5768,53.4145,53.4718,188161.0
2024-08-14 13:00:00,56.02,56.03,55.76,55.77,136270.0,53.4622,53.4718,53.2141,53.2237,136270.0
2024-08-14 13:30:00,55.76,55.87,55.7,55.84,129364.0,53.2141,53.3191,53.1569,53.2905,129364.0
2024-08-14 14:00:00,55.85,55.9,55.8,55.9,58141.0,53.3,53.3477,53.2523,53.3477,58141.0
2024-08-14 14:30:00,55.9,56.01,55.86,55.99,66783.0,53.3477,53.4527,53.3096,53.4336,66783.0
2024-08-14 15:00:00,55.99,56.04,55.82,55.84,112893.0,53.4336,53.4813,53.2714,53.2905,112893.0
2024-08-14 15:30:00,55.84,55.86,55.5,55.5,437275.0,53.2905,53.3096,52.966,52.966,437275.0
2024-08-15 09:30:00,55.1,55.35,54.99,55.09,233130.0,52.5843,52.8228,52.4793,52.5747,233130.0
2024-08-15 10:00:00,55.08,55.12,54.84,55.09,171695.0,52.5652,52.6033,52.3361,52.5747,171695.0
2024-08-15 10:30:00,55.09,55.26,55.02,55.2,90749.0,52.5747,52.7369,52.5079,52.6797,90749.0
2024-08-15 11:00:00,55.2,55.24,55.11,55.21,89178.0,52.6797,52.7179,52.5938,52.6892,89178.0
2024-08-15 11:30:00,55.21,55.26,55.08,55.09,75294.0,52.6892,52.7369,52.5652,52.5747,75294.0
2024-08-15 12:00:00,55.09,55.19,55.08,55.12,84585.0,52.5747,52.6701,52.5652,52.6033,84585.0
2024-08-15 12:30:00,55.12,55.15,54.97,55.05,179464.0,52.6033,52.632,52.4602,52.5365,179464.0
2024-08-15 13:00:00,55.05,55.11,54.96,55.1,118954.0,52.5365,52.5938,52.4506,52.5843,118954.0
2024-08-15 13:30:00,55.09,55.22,55.01,55.19,124996.0,52.5747,52.6988,52.4984,52.6701,124996.0
2024-08-15 14:00:00,55.19,55.37,55.17,55.21,248923.0,52.6701,52.8419,52.6511,52.6892,248923.0
2024-08-15 14:30:00,55.21,55.46,55.21,55.29,139502.0,52.6892,52.9278,52.6892,52.7656,139502.0
2024-08-15 15:00:00,55.28,55.44,55.26,55.39,107000.0,52.756,52.9087,52.7369,52.861,107000.0
2024-08-15 15:30:00,55.39,55.5,55.2,55.3,492240.0,52.861,52.966,52.6797,52.7751,492240.0
2024-08-16 09:30:00,55.56,55.61,55.22,55.5,307905.0,53.0233,53.071,52.6988,52.966,307905.0
2024-08-16 10:00:00,55.5,55.72,55.44,55.67,168993.0,52.966,53.1759,52.9087,53.1282,168993.0
2024-08-16 10:30:00,55.67,55.81,55.57,55.76,162056.0,53.1282,53.2618,53.0328,53.2141,162056.0
2024-08-16 11:00:00,55.76,56.03,55.75,55.97,207374.0,53.2141,53.4718,53.2046,53.4145,207374.0
2024-08-16 11:30:00,55.96,55.98,55.85,55.92,171765.0,53.405,53.4241,53.3,53.3668,171765.0
2024-08-16 12:00:00,55.92,55.97,55.81,55.85,89817.0,53.3668,53.4145,53.2618,53.3,89817.0
2024-08-16 12:30:00,55.85,55.98,55.82,55.93,101404.0,53.3,53.4241,53.2714,53.3764,101404.0
2024-08-16 13:00:00,55.91,55.97,55.88,55.97,67768.0,53.3573,53.4145,53.3286,53.4145,67768.0
2024-08-16 13:30:00,55.98,56.05,55.91,56.03,99696.0,53.4241,53.4909,53.3573,53.4718,99696.0
2024-08-16 14:00:00,56.03,56.13,56.02,56.08,90255.0,53.4718,53.5672,53.4622,53.5195,90255.0
2024-08-16 14:30:00,56.08,56.16,56.03,56.16,108688.0,53.5195,53.5959,53.4718,53.5959,108688.0
2024-08-16 15:00:00,56.16,56.22,56.09,56.09,104616.0,53.5959,53.6531,53.5291,53.5291,104616.0
2024-08-16 15:30:00,56.09,56.18,55.98,56.01,454193.0,53.5291,53.6149,53.4241,53.4527,454193.0
2024-08-19 09:30:00,56.0,56.38,55.8,56.37,161251.0,53.4432,53.8058,53.2523,53.7963,161251.0
2024-08-19 10:00:00,56.37,56.38,56.24,56.31,101259.0,53.7963,53.8058,53.6722,53.739,101259.0
2024-08-19 10:30:00,56.31,56.4,56.29,56.33,53879.0,53.739,53.8249,53.7199,53.7581,53879.0
2024-08-19 11:00:00,56.32,56.36,56.26,56.35,58933.0,53.7486,53.7867,53.6913,53.7772,58933.0
2024-08-19 11:30:00,56.35,56.5,56.35,56.49,68019.0,53.7772,53.9203,53.7772,53.9108,68019.0
2024-08-19 12:00:00,56.49,56.57,56.47,56.51,102187.0,53.9108,53.9871,53.8917,53.9299,102187.0
2024-08-19 12:30:00,56.51,56.54,56.45,56.48,63162.0,53.9299,53.9585,53.8726,53.9012,63162.0
2024-08-19 13:00:00,56.49,56.5,56.31,56.33,71814.0,53.9108,53.9203,53.739,53.7581,71814.0
2024-08-19 13:30:00,56.33,56.36,56.27,56.31,103355.0,53.7581,53.7867,53.7008,53.739,103355.0
2024-08-19 14:00:00,56.32,56.34,56.25,56.34,137154.0,53.7486,53.7676,53.6817,53.7676,137154.0
2024-08-19 14:30:00,56.34,56.48,56.34,56.41,102352.0,53.7676,53.9012,53.7676,53.8344,102352.0
2024-08-19 15:00:00,56.41,56.41,56.27,56.3,65589.0,53.8344,53.8344,53.7008,53.7295,65589.0
2024-08-19 15:30:00,56.3,56.35,56.21,56.29,307272.0,53.7295,53.7772,53.6436,53.7199,307272.0
2024-08-20 09:30:00,56.3,56.75,56.22,56.66,190856.0,53.7295,54.1589,53.6531,54.073,190856.0
2024-08-20 10:00:00,56.66,56.7,56.56,56.67,221056.0,54.073,54.1112,53.9776,54.0826,221056.0
2024-08-20 10:30:00,56.67,56.78,56.61,56.7,170012.0,54.0826,54.1875,54.0253,54.1112,170012.0
2024-08-20 11:00:00,56.7,56.71,56.3,56.34,177036.0,54.1112,54.1207,53.7295,53.7676,177036.0
2024-08-20 11:30:00,56.34,56.42,56.26,56.38,63719.0,53.7676,53.844,53.6913,53.8058,63719.0
2024-08-20 12:00:00,56.37,56.39,56.23,56.26,67686.0,53.7963,53.8154,53.6627,53.6913,67686.0
2024-08-20 12:30:00,56.26,56.38,56.23,56.33,51783.0,53.6913,53.8058,53.6627,53.7581,51783.0
2024-08-20 13:00:00,56.31,56.34,56.21,56.22,46037.0,53.739,53.7676,53.6436,53.6531,46037.0
2024-08-20 13:30:00,56.21,56.24,56.1,56.11,61695.0,53.6436,53.6722,53.5386,53.5481,61695.0
2024-08-20 14:00:00,56.11,56.24,56.09,56.21,36981.0,53.5481,53.6722,53.5291,53.6436,36981.0
2024-08-20 14:30:00,56.2,56.2,56.08,56.11,44998.0,53.634,53.634,53.5195,53.5481,44998.0
2024-08-20 15:00:00,56.11,56.24,56.09,56.2,155530.0,53.5481,53.6722,53.5291,53.634,155530.0
2024-08-20 15:30:00,56.19,56.33,56.11,56.32,331271.0,53.6245,53.7581,53.5481,53.7486,331271.0
2024-08-21 09:30:00,56.3,56.41,56.22,56.39,107145.0,53.7295,53.8344,53.6531,53.8154,107145.0
2024-08-21 10:00:00,56.39,56.4,56.16,56.26,98668.0,53.8154,53.8249,53.5959,53.6913,98668.0
2024-08-21 10:30:00,56.27,56.47,56.27,56.4,78345.0,53.7008,53.8917,53.7008,53.8249,78345.0
2024-08-21 11:00:00,56.38,56.62,56.37,56.56,56802.0,53.8058,54.0349,53.7963,53.9776,56802.0
2024-08-21 11:30:00,56.56,56.6,56.43,56.47,64973.0,53.9776,54.0158,53.8535,53.8917,64973.0
2024-08-21 12:00:00,56.46,56.52,56.36,56.52,84700.0,53.8822,53.9394,53.7867,53.9394,84700.0
2024-08-21 12:30:00,56.53,56.6,56.5,56.59,66407.0,53.949,54.0158,53.9203,54.0062,66407.0
2024-08-21 13:00:00,56.59,56.6,56.39,56.43,44328.0,54.0062,54.0158,53.8154,53.8535,44328.0
2024-08-21 13:30:00,56.42,56.43,56.3,56.32,48343.0,53.844,53.8535,53.7295,53.7486,48343.0
2024-08-21 14:00:00,56.33,56.37,56.3,56.3,58962.0,53.7581,53.7963,53.7295,53.7295,58962.0
2024-08-21 14:30:00,56.31,56.33,56.28,56.31,71762.0,53.739,53.7581,53.7104,53.739,71762.0
2024-08-21 15:00:00,56.33,56.35,56.28,56.32,64800.0,53.7581,53.7772,53.7104,53.7486,64800.0
2024-08-21 15:30:00,56.31,56.47,56.25,56.39,255336.0,53.739,53.8917,53.6817,53.8154,255336.0
2024-08-22 09:30:00,56.51,56.52,56.17,56.34,110028.0,53.9299,53.9394,53.6054,53.7676,110028.0
2024-08-22 10:00:00,56.36,56.42,56.17,56.38,56524.0,53.7867,53.844,53.6054,53.8058,56524.0
2024-08-22 10:30:00,56.38,56.51,56.31,56.41,51035.0,53.8058,53.9299,53.739,53.8344,51035.0
2024-08-22 11:00:00,56.41,56.45,56.21,56.35,55398.0,53.8344,53.8726,53.6436,53.7772,55398.0
2024-08-22 11:30:00,56.36,56.56,56.36,56.41,45795.0,53.7867,53.9776,53.7867,53.8344,45795.0
2024-08-22 12:00:00,56.43,56.49,56.42,56.43,40323.0,53.8535,53.9108,53.844,53.8535,40323.0
2024-08-22 12:30:00,56.44,56.51,56.3,56.37,46565.0,53.8631,53.9299,53.7295,53.7963,46565.0
2024-08-22 13:00:00,56.37,56.42,56.26,56.27,39770.0,53.7963,53.844,53.6913,53.7008,39770.0
2024-08-22 13:30:00,56.26,56.38,56.21,56.25,45388.0,53.6913,53.8058,53.6436,53.6817,45388.0
2024-08-22 14:00:00,56.25,56.41,56.24,56.38,51817.0,53.6817,53.8344,53.6722,53.8058,51817.0
2024-08-22 14:30:00,56.37,56.38,56.29,56.3,63931.0,53.7963,53.8058,53.7199,53.7295,63931.0
2024-08-22 15:00:00,56.3,56.45,56.29,56.44,57528.0,53.7295,53.8726,53.7199,53.8631,57528.0
2024-08-22 15:30:00,56.44,56.5,56.35,56.45,249259.0,53.8631,53.9203,53.7772,53.8726,249259.0
2024-08-23 09:30:00,56.62,56.62,56.3,56.55,82419.0,54.0349,54.0349,53.7295,53.968,82419.0
2024-08-23 10:00:00,56.56,56.68,56.49,56.62,107066.0,53.9776,54.0921,53.9108,54.0349,107066.0
2024-08-23 10:30:00,56.57,56.83,56.54,56.78,76227.0,53.9871,54.2353,53.9585,54.1875,76227.0
2024-08-23 11:00:00,56.78,56.81,56.63,56.7,90909.0,54.1875,54.2162,54.0444,54.1112,90909.0
2024-08-23 11:30:00,56.7,56.75,56.45,56.45,70770.0,54.1112,54.1589,53.8726,53.8726,70770.0
2024-08-23 12:00:00,56.44,56.52,56.39,56.46,47724.0,53.8631,53.9394,53.8154,53.8822,47724.0
2024-08-23 12:30:00,56.46,56.49,56.37,56.45,56468.0,53.8822,53.9108,53.7963,53.8726,56468.0
2024-08-23 13:00:00,56.45,56.54,56.43,56.48,33412.0,53.8726,53.9585,53.8535,53.9012,33412.0
2024-08-23 13:30:00,56.46,56.46,56.38,56.42,50374.0,53.8822,53.8822,53.8058,53.844,50374.0
2024-08-23 14:00:00,56.42,56.5,56.41,56.47,44971.0,53.844,53.9203,53.8344,53.8917,44971.0
2024-08-23 14:30:00,56.46,56.5,56.42,56.48,44661.0,53.8822,53.9203,53.844,53.9012,44661.0
2024-08-23 15:00:00,56.48,56.51,56.43,56.5,51836.0,53.9012,53.9299,53.8535,53.9203,51836.0
2024-08-23 15:30:00,56.5,56.54,56.4,56.45,224699.0,53.9203,53.9585,53.8249,53.8726,224699.0
2024-08-26 09:30:00,56.61,56.8,56.52,56.67,105539.0,54.0253,54.2066,53.9394,54.0826,105539.0
2024-08-26 10:00:00,56.66,56.78,56.53,56.73,104256.0,54.073,54.1875,53.949,54.1398,104256.0
2024-08-26 10:30:00,56.72,56.96,56.57,56.57,107421.0,54.1303,54.3593,53.9871,53.9871,107421.0
2024-08-26 11:00:00,56.57,56.58,56.38,56.38,110521.0,53.9871,53.9967,53.8058,53.8058,110521.0
2024-08-26 11:30:00,56.38,56.57,56.36,56.56,240604.0,53.8058,53.9871,53.7867,53.9776,240604.0
2024-08-26 12:00:00,56.54,56.59,56.48,56.53,52963.0,53.9585,54.0062,53.9012,53.949,52963.0
2024-08-26 12:30:00,56.53,56.55,56.46,56.48,38110.0,53.949,53.968,53.8822,53.9012,38110.0
2024-08-26 13:00:00,56.49,56.57,56.45,56.56,43227.0,53.9108,53.9871,53.8726,53.9776,43227.0
2024-08-26 13:30:00,56.55,56.61,56.48,56.55,72472.0,53.968,54.0253,53.9012,53.968,72472.0
2024-08-26 14:00:00,56.55,56.62,56.5,56.5,65537.0,53.968,54.0349,53.9203,53.9203,65537.0
2024-08-26 14:30:00,56.51,56.54,56.42,56.47,99043.0,53.9299,53.9585,53.844,53.8917,99043.0
2024-08-26 15:00:00,56.47,56.58,56.45,56.58,126721.0,53.8917,53.9967,53.8726,53.9967,126721.0
2024-08-26 15:30:00,56.58,56.59,56.36,56.52,327605.0,53.9967,54.0062,53.7867,53.9394,327605.0
2024-08-27 09:30:00,56.47,56.71,56.33,56.57,105004.0,53.8917,54.1207,53.7581,53.9871,105004.0
2024-08-27 10:00:00,56.55,56.56,56.28,56.29,116824.0,53.968,53.9776,53.7104,53.7199,116824.0
2024-08-27 10:30:00,56.28,56.28,56.14,56.19,74422.0,53.7104,53.7104,53.5768,53.6245,74422.0
2024-08-27 11:00:00,56.19,56.26,56.1,56.13,108235.0,53.6245,53.6913,53.5386,53.5672,108235.0
2024-08-27 11:30:00,56.13,56.15,56.06,56.09,57939.0,53.5672,53.5863,53.5004,53.5291,57939.0
2024-08-27 12:00:00,56.09,56.1,55.97,55.99,68714.0,53.5291,53.5386,53.4145,53.4336,68714.0
2024-08-27 12:30:00,55.99,56.03,55.98,56.0,55341.0,53.4336,53.4718,53.4241,53.4432,55341.0
2024-08-27 13:00:00,56.0,56.02,55.9,56.0,127170.0,53.4432,53.4622,53.3477,53.4432,127170.0
2024-08-27 13:30:00,56.01,56.08,55.94,56.03,72364.0,53.4527,53.5195,53.3859,53.4718,72364.0
2024-08-27 14:00:00,56.04,56.14,56.02,56.09,31332.0,53.4813,53.5768,53.4622,53.5291,31332.0
2024-08-27 14:30:00,56.08,56.13,56.03,56.05,51979.0,53.5195,53.5672,53.4718,53.4909,51979.0
2024-08-27 15:00:00,56.05,56.12,56.02,56.09,96514.0,53.4909,53.5577,53.4622,53.5291,96514.0
2024-08-27 15:30:00,56.09,56.15,56.0,56.04,320346.0,53.5291,53.5863,53.4432,53.4813,320346.0
2024-08-28 09:30:00,56.14,56.42,56.02,56.31,166692.0,53.5768,53.844,53.4622,53.739,166692.0
2024-08-28 10:00:00,56.31,56.36,55.99,56.04,249008.0,53.739,53.7867,53.4336,53.4813,249008.0
2024-08-28 10:30:00,56.04,56.24,56.0,56.2,365584.0,53.4813,53.6722,53.4432,53.634,365584.0
2024-08-28 11:00:00,56.21,56.4,56.14,56.18,576956.0,53.6436,53.8249,53.5768,53.6149,576956.0
2024-08-28 11:30:00,56.18,56.18,56.04,56.07,238233.0,53.6149,53.6149,53.4813,53.51,238233.0
2024-08-28 12:00:00,56.07,56.09,55.88,55.89,100382.0,53.51,53.5291,53.3286,53.3382,100382.0
2024-08-28 12:30:00,55.89,56.05,55.87,56.03,126434.0,53.3382,53.4909,53.3191,53.4718,126434.0
2024-08-28 13:00:00,56.03,56.15,56.0,56.11,84581.0,53.4718,53.5863,53.4432,53.5481,84581.0
2024-08-28 13:30:00,56.11,56.24,56.04,56.05,121787.0,53.5481,53.6722,53.4813,53.4909,121787.0
2024-08-28 14:00:00,56.05,56.26,55.99,56.15,424911.0,53.4909,53.6913,53.4336,53.5863,424911.0
2024-08-28 14:30:00,56.15,56.24,56.11,56.24,64622.0,53.5863,53.6722,53.5481,53.6722,64622.0
2024-08-28 15:00:00,56.22,56.25,56.04,56.11,102024.0,53.6531,53.6817,53.4813,53.5481,102024.0
2024-08-28 15:30:00,56.13,56.23,55.97,56.15,569787.0,53.5672,53.6627,53.4145,53.5863,569787.0
2024-08-29 09:30:00,56.19,56.21,55.41,55.44,341932.0,53.6245,53.6436,52.8801,52.9087,341932.0
2024-08-29 10:00:00,55.45,55.89,55.43,55.88,201009.0,52.9183,53.3382,52.8992,53.3286,201009.0
2024-08-29 10:30:00,55.89,55.92,55.75,55.79,169826.0,53.3382,53.3668,53.2046,53.2427,169826.0
2024-08-29 11:00:00,55.78,55.81,55.66,55.78,124753.0,53.2332,53.2618,53.1187,53.2332,124753.0
2024-08-29 11:30:00,55.78,55.98,55.76,55.93,140227.0,53.2332,53.4241,53.2141,53.3764,140227.0
2024-08-29 12:00:00,55.92,56.07,55.9,56.05,85262.0,53.3668,53.51,53.3477,53.4909,85262.0
2024-08-29 12:30:00,56.05,56.07,55.95,56.02,82000.0,53.4909,53.51,53.3954,53.4622,82000.0
2024-08-29 13:00:00,56.02,56.03,55.93,56.0,92579.0,53.4622,53.4718,53.3764,53.4432,92579.0
2024-08-29 13:30:00,56.0,56.14,55.99,56.08,84706.0,53.4432,53.5768,53.4336,53.5195,84706.0
2024-08-29 14:00:00,56.08,56.15,56.06,56.12,101751.0,53.5195,53.5863,53.5004,53.5577,101751.0
2024-08-29 14:30:00,56.12,56.14,56.01,56.06,107769.0,53.5577,53.5768,53.4527,53.5004,107769.0
2024-08-29 15:00:00,56.05,56.16,55.96,56.15,106748.0,53.4909,53.5959,53.405,53.5863,106748.0
2024-08-29 15:30:00,56.16,56.17,55.88,56.14,496770.0,53.5959,53.6054,53.3286,53.5768,496770.0
2024-08-30 09:30:00,55.56,55.89,55.5,55.89,186577.0,53.6564,53.9751,53.5985,53.9751,186577.0
2024-08-30 10:00:00,55.9,56.01,55.79,55.82,157767.0,53.9848,54.091,53.8785,53.9075,157767.0
2024-08-30 10:30:00,55.81,55.84,55.68,55.71,55853.0,53.8978,53.9268,53.7723,53.8013,55853.0
2024-08-30 11:00:00,55.71,55.72,55.5,55.56,79966.0,53.8013,53.8109,53.5985,53.6564,79966.0
2024-08-30 11:30:00,55.57,55.57,55.45,55.52,61351.0,53.6661,53.6661,53.5502,53.6178,61351.0
2024-08-30 12:00:00,55.53,55.63,55.35,55.36,75012.0,53.6274,53.724,53.4536,53.4633,75012.0
2024-08-30 12:30:00,55.36,55.45,55.3,55.44,80218.0,53.4633,53.5502,53.4053,53.5405,80218.0
2024-08-30 13:00:00,55.44,55.48,55.38,55.39,93819.0,53.5405,53.5791,53.4826,53.4922,93819.0
2024-08-30 13:30:00,55.39,55.44,55.38,55.42,50978.0,53.4922,53.5405,53.4826,53.5212,50978.0
2024-08-30 14:00:00,55.41,55.54,55.4,55.47,64757.0,53.5115,53.6371,53.5019,53.5695,64757.0
2024-08-30 14:30:00,55.48,55.53,55.46,55.5,51267.0,53.5791,53.6274,53.5598,53.5985,51267.0
2024-08-30 15:00:00,55.5,55.67,55.49,55.64,190213.0,53.5985,53.7626,53.5888,53.7337,190213.0
2024-08-30 15:30:00,55.64,55.97,55.63,55.87,688315.0,53.7337,54.0524,53.724,53.9558,688315.0
2024-09-03 09:30:00,55.69,56.13,55.65,56.07,201837.0,53.7819,54.2069,53.7433,54.1489,201837.0
2024-09-03 10:00:00,56.06,56.17,55.88,56.12,148077.0,54.1393,54.2455,53.9654,54.1972,148077.0
2024-09-03 10:30:00,56.13,56.44,56.12,56.38,165715.0,54.2069,54.5062,54.1972,54.4483,165715.0
2024-09-03 11:00:00,56.37,56.73,56.32,56.63,182845.0,54.4386,54.7863,54.3904,54.6897,182845.0
2024-09-03 11:30:00,56.64,56.7,56.46,56.48,120390.0,54.6994,54.7573,54.5256,54.5449,120390.0
2024-09-03 12:00:00,56.47,56.67,56.45,56.67,103164.0,54.5352,54.7284,54.5159,54.7284,103164.0
2024-09-03 12:30:00,56.66,56.7,56.58,56.65,64812.0,54.7187,54.7573,54.6415,54.7091,64812.0
2024-09-03 13:00:00,56.65,56.81,56.62,56.75,55628.0,54.7091,54.8636,54.6801,54.8056,55628.0
2024-09-03 13:30:00,56.74,56.85,56.61,56.8,134219.0,54.796,54.9022,54.6704,54.8539,134219.0
2024-09-03 14:00:00,56.79,57.15,56.77,57.1,122175.0,54.8443,55.1919,54.8249,55.1436,122175.0
2024-09-03 14:30:00,57.09,57.15,56.92,56.92,149522.0,55.134,55.1919,54.9698,54.9698,149522.0
2024-09-03 15:00:00,56.91,56.94,56.78,56.83,201591.0,54.9601,54.9891,54.8346,54.8829,201591.0
2024-09-03 15:30:00,56.83,56.85,56.6,56.73,634868.0,54.8829,54.9022,54.6608,54.7863,634868.0
2024-09-04 09:30:00,57.08,57.68,56.87,57.61,262767.0,55.1243,55.7038,54.9215,55.6362,262767.0
2024-09-04 10:00:00,57.63,57.73,57.17,57.25,158981.0,55.6555,55.7521,55.2112,55.2885,158981.0
2024-09-04 10:30:00,57.25,57.27,57.08,57.17,112945.0,55.2885,55.3078,55.1243,55.2112,112945.0
2024-09-04 11:00:00,57.17,57.4,57.09,57.37,76388.0,55.2112,55.4334,55.134,55.4044,76388.0
2024-09-04 11:30:00,57.33,57.42,57.28,57.33,72592.0,55.3658,55.4527,55.3175,55.3658,72592.0
2024-09-04 12:00:00,57.34,57.34,57.2,57.26,52793.0,55.3754,55.3754,55.2402,55.2982,52793.0
2024-09-04 12:30:00,57.27,57.29,57.14,57.19,48035.0,55.3078,55.3271,55.1823,55.2306,48035.0
2024-09-04 13:00:00,57.19,57.22,57.06,57.11,64698.0,55.2306,55.2595,55.105,55.1533,64698.0
2024-09-04 13:30:00,57.09,57.09,56.94,57.07,71017.0,55.134,55.134,54.9891,55.1147,71017.0
2024-09-04 14:00:00,57.08,57.14,57.01,57.12,72681.0,55.1243,55.1823,55.0567,55.163,72681.0
2024-09-04 14:30:00,57.12,57.35,57.11,57.33,77981.0,55.163,55.3851,55.1533,55.3658,77981.0
2024-09-04 15:00:00,57.32,57.44,57.25,57.43,149318.0,55.3561,55.472,55.2885,55.4623,149318.0
2024-09-04 15:30:00,57.43,57.58,57.28,57.48,568218.0,55.4623,55.6072,55.3175,55.5106,568218.0
2024-09-05 09:30:00,57.97,58.13,57.68,57.83,200231.0,55.9838,56.1383,55.7038,55.8486,200231.0
2024-09-05 10:00:00,57.83,57.83,57.55,57.67,274842.0,55.8486,55.8486,55.5782,55.6941,274842.0
2024-09-05 10:30:00,57.67,57.72,57.35,57.41,155227.0,55.6941,55.7424,55.3851,55.443,155227.0
2024-09-05 11:00:00,57.41,57.46,57.24,57.31,74940.0,55.443,55.4913,55.2788,55.3464,74940.0
2024-09-05 11:30:00,57.32,57.37,57.23,57.25,80033.0,55.3561,55.4044,55.2692,55.2885,80033.0
2024-09-05 12:00:00,57.22,57.25,57.06,57.15,77177.0,55.2595,55.2885,55.105,55.1919,77177.0
2024-09-05 12:30:00,57.14,57.28,57.12,57.25,38965.0,55.1823,55.3175,55.163,55.2885,38965.0
2024-09-05 13:00:00,57.25,57.26,57.15,57.2,45132.0,55.2885,55.2982,55.1919,55.2402,45132.0
2024-09-05 13:30:00,57.2,57.29,57.16,57.26,49677.0,55.2402,55.3271,55.2016,55.2982,49677.0
2024-09-05 14:00:00,57.26,57.37,57.25,57.3,47405.0,55.2982,55.4044,55.2885,55.3368,47405.0
2024-09-05 14:30:00,57.3,57.43,57.27,57.31,50850.0,55.3368,55.4623,55.3078,55.3464,50850.0
2024-09-05 15:00:00,57.31,57.32,57.17,57.25,67790.0,55.3464,55.3561,55.2112,55.2885,67790.0
2024-09-05 15:30:00,57.25,57.41,57.18,57.34,374022.0,55.2885,55.443,55.2209,55.3754,374022.0
2024-09-06 09:30:00,57.49,57.77,57.3,57.67,122259.0,55.5203,55.7907,55.3368,55.6941,122259.0
2024-09-06 10:00:00,57.69,57.84,57.57,57.69,164515.0,55.7134,55.8583,55.5975,55.7134,164515.0
2024-09-06 10:30:00,57.7,57.77,57.51,57.59,99407.0,55.7231,55.7907,55.5396,55.6168,99407.0
2024-09-06 11:00:00,57.61,57.86,57.59,57.68,88504.0,55.6362,55.8776,55.6168,55.7038,88504.0
2024-09-06 11:30:00,57.68,57.74,57.53,57.56,62965.0,55.7038,55.7617,55.5589,55.5879,62965.0
2024-09-06 12:00:00,57.55,57.58,57.39,57.43,47611.0,55.5782,55.6072,55.4237,55.4623,47611.0
2024-09-06 12:30:00,57.44,57.51,57.33,57.39,53578.0,55.472,55.5396,55.3658,55.4237,53578.0
2024-09-06 13:00:00,57.37,57.47,57.28,57.44,61287.0,55.4044,55.501,55.3175,55.472,61287.0
2024-09-06 13:30:00,57.44,57.46,57.38,57.43,99305.0,55.472,55.4913,55.414,55.4623,99305.0
2024-09-06 14:00:00,57.43,57.43,57.13,57.13,90216.0,55.4623,55.4623,55.1726,55.1726,90216.0
2024-09-06 14:30:00,57.14,57.19,57.07,57.18,67066.0,55.1823,55.2306,55.1147,55.2209,67066.0
2024-09-06 15:00:00,57.18,57.26,57.15,57.22,60488.0,55.2209,55.2982,55.1919,55.2595,60488.0
2024-09-06 15:30:00,57.21,57.24,57.02,57.14,312108.0,55.2499,55.2788,55.0664,55.1823,312108.0
2024-09-09 09:30:00,57.18,57.39,57.06,57.06,162847.0,55.2209,55.4237,55.105,55.105,162847.0
2024-09-09 10:00:00,57.07,57.24,56.82,57.13,123958.0,55.1147,55.2788,54.8732,55.1726,123958.0
2024-09-09 10:30:00,57.14,57.56,57.13,57.53,64455.0,55.1823,55.5879,55.1726,55.5589,64455.0
2024-09-09 11:00:00,57.53,57.54,57.37,57.48,233360.0,55.5589,55.5686,55.4044,55.5106,233360.0
2024-09-09 11:30:00,57.5,57.64,57.28,57.29,106587.0,55.5299,55.6651,55.3175,55.3271,106587.0
2024-09-09 12:00:00,57.29,57.4,57.27,57.36,121527.0,55.3271,55.4334,55.3078,55.3947,121527.0
2024-09-09 12:30:00,57.37,57.49,57.35,57.41,188879.0,55.4044,55.5203,55.3851,55.443,188879.0
2024-09-09 13:00:00,57.42,57.42,57.31,57.33,176896.0,55.4527,55.4527,55.3464,55.3658,176896.0
2024-09-09 13:30:00,57.34,57.37,57.23,57.29,180905.0,55.3754,55.4044,55.2692,55.3271,180905.0
2024-09-09 14:00:00,57.29,57.46,57.29,57.42,127543.0,55.3271,55.4913,55.3271,55.4527,127543.0
2024-09-09 14:30:00,57.42,57.48,57.34,57.36,80416.0,55.4527,55.5106,55.3754,55.3947,80416.0
2024-09-09 15:00:00,57.36,57.39,57.25,57.33,151036.0,55.3947,55.4237,55.2885,55.3658,151036.0
2024-09-09 15:30:00,57.33,57.39,57.25,57.37,635859.0,55.3658,55.4237,55.2885,55.4044,635859.0
2024-09-10 09:30:00,57.64,57.93,57.56,57.78,153519.0,55.6651,55.9452,55.5879,55.8003,153519.0
2024-09-10 10:00:00,57.75,57.86,57.63,57.65,68773.0,55.7714,55.8776,55.6555,55.6748,68773.0
2024-09-10 10:30:00,57.64,57.88,57.64,57.79,51438.0,55.6651,55.8969,55.6651,55.81,51438.0
2024-09-10 11:00:00,57.77,58.01,57.73,57.89,66648.0,55.7907,56.0225,55.7521,55.9066,66648.0
2024-09-10 11:30:00,57.89,57.96,57.85,57.92,63909.0,55.9066,55.9742,55.8679,55.9355,63909.0
2024-09-10 12:00:00,57.92,58.06,57.89,58.03,71643.0,55.9355,56.0707,55.9066,56.0418,71643.0
2024-09-10 12:30:00,58.02,58.11,57.94,57.95,71244.0,56.0321,56.119,55.9549,55.9645,71244.0
2024-09-10 13:00:00,57.97,58.02,57.94,58.0,71352.0,55.9838,56.0321,55.9549,56.0128,71352.0
2024-09-10 13:30:00,57.99,58.0,57.69,57.71,72599.0,56.0031,56.0128,55.7134,55.7327,72599.0
2024-09-10 14:00:00,57.71,57.81,57.49,57.59,204359.0,55.7327,55.8293,55.5203,55.6168,204359.0
2024-09-10 14:30:00,57.59,57.65,57.55,57.59,112388.0,55.6168,55.6748,55.5782,55.6168,112388.0
2024-09-10 15:00:00,57.6,57.77,57.59,57.73,187878.0,55.6265,55.7907,55.6168,55.7521,187878.0
2024-09-10 15:30:00,57.73,57.84,57.67,57.72,448315.0,55.7521,55.8583,55.6941,55.7424,448315.0
2024-09-11 09:30:00,57.45,57.58,56.86,56.95,232976.0,55.4816,55.6072,54.9119,54.9988,232976.0
2024-09-11 10:00:00,56.92,56.92,56.55,56.63,186936.0,54.9698,54.9698,54.6125,54.6897,186936.0
2024-09-11 10:30:00,56.65,56.95,56.58,56.91,138215.0,54.7091,54.9988,54.6415,54.9601,138215.0
2024-09-11 11:00:00,56.91,56.99,56.85,56.98,140594.0,54.9601,55.0374,54.9022,55.0277,140594.0
2024-09-11 11:30:00,56.97,57.26,56.96,57.13,245575.0,55.0181,55.2982,55.0084,55.1726,245575.0
2024-09-11 12:00:00,57.11,57.37,57.09,57.13,157761.0,55.1533,55.4044,55.134,55.1726,157761.0
2024-09-11 12:30:00,57.13,57.26,57.08,57.22,98743.0,55.1726,55.2982,55.1243,55.2595,98743.0
2024-09-11 13:00:00,57.21,57.37,57.15,57.19,98839.0,55.2499,55.4044,55.1919,55.2306,98839.0
2024-09-11 13:30:00,57.19,57.25,57.07,57.13,118795.0,55.2306,55.2885,55.1147,55.1726,118795.0
2024-09-11 14:00:00,57.13,57.2,57.04,57.04,124409.0,55.1726,55.2402,55.0857,55.0857,124409.0
2024-09-11 14:30:00,57.04,57.21,57.01,57.18,132769.0,55.0857,55.2499,55.0567,55.2209,132769.0
2024-09-11 15:00:00,57.17,57.21,57.08,57.15,202766.0,55.2112,55.2499,55.1243,55.1919,202766.0
2024-09-11 15:30:00,57.14,57.24,57.05,57.19,695378.0,55.1823,55.2788,55.0953,55.2306,695378.0
2024-09-12 09:30:00,57.2,57.55,57.11,57.18,147479.0,55.2402,55.5782,55.1533,55.2209,147479.0
2024-09-12 10:00:00,57.17,57.29,57.06,57.16,76358.0,55.2112,55.3271,55.105,55.2016,76358.0
2024-09-12 10:30:00,57.16,57.16,56.85,56.85,84883.0,55.2016,55.2016,54.9022,54.9022,84883.0
2024-09-12 11:00:00,56.86,57.03,56.86,56.94,138615.0,54.9119,55.076,54.9119,54.9891,138615.0
2024-09-12 11:30:00,56.93,57.02,56.87,56.98,126607.0,54.9795,55.0664,54.9215,55.0277,126607.0
2024-09-12 12:00:00,56.98,57.02,56.92,56.95,78164.0,55.0277,55.0664,54.9698,54.9988,78164.0
2024-09-12 12:30:00,56.95,57.09,56.92,57.03,97419.0,54.9988,55.134,54.9698,55.076,97419.0
2024-09-12 13:00:00,57.03,57.08,56.99,57.04,84566.0,55.076,55.1243,55.0374,55.0857,84566.0
2024-09-12 13:30:00,57.04,57.09,57.02,57.03,73965.0,55.0857,55.134,55.0664,55.076,73965.0
2024-09-12 14:00:00,57.02,57.02,56.95,57.0,100812.0,55.0664,55.0664,54.9988,55.0471,100812.0
2024-09-12 14:30:00,57.0,57.09,56.94,56.96,115115.0,55.0471,55.134,54.9891,55.0084,115115.0
2024-09-12 15:00:00,56.97,57.13,56.95,57.13,132290.0,55.0181,55.1726,54.9988,55.1726,132290.0
2024-09-12 15:30:00,57.14,57.23,57.06,57.17,487780.0,55.1823,55.2692,55.105,55.2112,487780.0
2024-09-13 09:30:00,57.47,57.47,56.92,57.14,155687.0,55.501,55.501,54.9698,55.1823,155687.0
2024-09-13 10:00:00,57.14,57.51,57.1,57.46,177385.0,55.1823,55.5396,55.1436,55.4913,177385.0
2024-09-13 10:30:00,57.46,57.57,57.31,57.45,128144.0,55.4913,55.5975,55.3464,55.4816,128144.0
2024-09-13 11:00:00,57.46,57.61,57.44,57.6,92245.0,55.4913,55.6362,55.472,55.6265,92245.0
2024-09-13 11:30:00,57.6,57.84,57.58,57.79,111022.0,55.6265,55.8583,55.6072,55.81,111022.0
2024-09-13 12:00:00,57.8,57.81,57.71,57.71,85331.0,55.8197,55.8293,55.7327,55.7327,85331.0
2024-09-13 12:30:00,57.71,57.84,57.7,57.72,105293.0,55.7327,55.8583,55.7231,55.7424,105293.0
2024-09-13 13:00:00,57.71,57.88,57.67,57.8,59855.0,55.7327,55.8969,55.6941,55.8197,59855.0
2024-09-13 13:30:00,57.79,58.0,57.79,57.97,95662.0,55.81,56.0128,55.81,55.9838,95662.0
2024-09-13 14:00:00,57.98,58.0,57.91,57.98,90554.0,55.9935,56.0128,55.9259,55.9935,90554.0
2024-09-13 14:30:00,57.97,57.98,57.88,57.93,99390.0,55.9838,55.9935,55.8969,55.9452,99390.0
2024-09-13 15:00:00,57.92,58.03,57.91,58.02,74288.0,55.9355,56.0418,55.9259,56.0321,74288.0
2024-09-13 15:30:00,58.01,58.18,57.97,58.16,418602.0,56.0225,56.1866,55.9838,56.1673,418602.0
2024-09-16 09:30:00,58.42,58.61,58.08,58.39,188514.0,56.4184,56.6019,56.0901,56.3894,188514.0
2024-09-16 10:00:00,58.41,58.54,58.25,58.54,114274.0,56.4088,56.5343,56.2542,56.5343,114274.0
2024-09-16 10:30:00,58.55,58.75,58.5,58.7,120763.0,56.544,56.7371,56.4957,56.6888,120763.0
2024-09-16 11:00:00,58.7,58.73,58.5,58.52,80832.0,56.6888,56.7178,56.4957,56.515,80832.0
2024-09-16 11:30:00,58.51,58.83,58.5,58.69,93802.0,56.5053,56.8144,56.4957,56.6792,93802.0
2024-09-16 12:00:00,58.69,58.87,58.64,58.87,70262.0,56.6792,56.853,56.6309,56.853,70262.0
2024-09-16 12:30:00,58.86,58.94,58.78,58.82,140619.0,56.8433,56.9206,56.7661,56.8047,140619.0
2024-09-16 13:00:00,58.82,58.82,58.72,58.73,67386.0,56.8047,56.8047,56.7081,56.7178,67386.0
2024-09-16 13:30:00,58.73,58.74,58.6,58.64,69957.0,56.7178,56.7274,56.5922,56.6309,69957.0
2024-09-16 14:00:00,58.64,58.71,58.6,58.63,121051.0,56.6309,56.6985,56.5922,56.6212,121051.0
2024-09-16 14:30:00,58.63,58.72,58.62,58.65,98073.0,56.6212,56.7081,56.6116,56.6405,98073.0
2024-09-16 15:00:00,58.64,58.64,58.47,58.59,206391.0,56.6309,56.6309,56.4667,56.5826,206391.0
2024-09-16 15:30:00,58.59,58.62,58.36,58.53,583282.0,56.5826,56.6116,56.3605,56.5246,583282.0
2024-09-17 09:30:00,58.4,58.44,57.92,57.93,175313.0,56.3991,56.4377,55.9355,55.9452,175313.0
2024-09-17 10:00:00,57.93,58.5,57.92,58.46,166583.0,55.9452,56.4957,55.9355,56.457,166583.0
2024-09-17 10:30:00,58.46,58.62,58.35,58.6,97207.0,56.457,56.6116,56.3508,56.5922,97207.0
2024-09-17 11:00:00,58.6,58.68,58.47,58.6,85435.0,56.5922,56.6695,56.4667,56.5922,85435.0
2024-09-17 11:30:00,58.6,58.67,58.5,58.59,130373.0,56.5922,56.6598,56.4957,56.5826,130373.0
2024-09-17 12:00:00,58.58,58.72,58.55,58.69,111794.0,56.5729,56.7081,56.544,56.6792,111794.0
2024-09-17 12:30:00,58.69,58.7,58.57,58.63,132248.0,56.6792,56.6888,56.5633,56.6212,132248.0
2024-09-17 13:00:00,58.63,58.64,58.5,58.59,120289.0,56.6212,56.6309,56.4957,56.5826,120289.0
2024-09-17 13:30:00,58.59,58.61,58.37,58.37,148645.0,56.5826,56.6019,56.3701,56.3701,148645.0
2024-09-17 14:00:00,58.37,58.6,58.37,58.57,133707.0,56.3701,56.5922,56.3701,56.5633,133707.0
2024-09-17 14:30:00,58.56,58.63,58.41,58.52,189586.0,56.5536,56.6212,56.4088,56.515,189586.0
2024-09-17 15:00:00,58.51,58.53,58.28,58.28,145039.0,56.5053,56.5246,56.2832,56.2832,145039.0
2024-09-17 15:30:00,58.27,58.45,58.24,58.37,490743.0,56.2735,56.4474,56.2446,56.3701,490743.0
2024-09-18 09:30:00,58.29,58.35,58.04,58.12,88382.0,56.2929,56.3508,56.0514,56.1287,88382.0
2024-09-18 10:00:00,58.15,58.26,58.11,58.2,67823.0,56.1577,56.2639,56.119,56.2059,67823.0
2024-09-18 10:30:00,58.18,58.19,58.03,58.06,48517.0,56.1866,56.1963,56.0418,56.0707,48517.0
2024-09-18 11:00:00,58.06,58.12,58.0,58.01,47617.0,56.0707,56.1287,56.0128,56.0225,47617.0
2024-09-18 11:30:00,58.0,58.0,57.82,57.82,77818.0,56.0128,56.0128,55.839,55.839,77818.0
2024-09-18 12:00:00,57.83,57.86,57.68,57.85,65878.0,55.8486,55.8776,55.7038,55.8679,65878.0
2024-09-18 12:30:00,57.85,57.87,57.75,57.77,63708.0,55.8679,55.8873,55.7714,55.7907,63708.0
2024-09-18 13:00:00,57.78,57.81,57.66,57.72,77748.0,55.8003,55.8293,55.6844,55.7424,77748.0
2024-09-18 13:30:00,57.71,57.74,57.66,57.71,106229.0,55.7327,55.7617,55.6844,55.7327,106229.0
2024-09-18 14:00:00,57.7,58.0,57.26,57.26,203553.0,55.7231,56.0128,55.2982,55.2982,203553.0
2024-09-18 14:30:00,57.26,57.3,57.03,57.06,156361.0,55.2982,55.3368,55.076,55.105,156361.0
2024-09-18 15:00:00,57.07,57.58,57.02,57.44,202275.0,55.1147,55.6072,55.0664,55.472,202275.0
2024-09-18 15:30:00,57.43,57.52,57.2,57.41,471888.0,55.4623,55.5492,55.2402,55.443,471888.0
2024-09-19 09:30:00,57.22,57.36,56.86,57.15,325496.0,55.2595,55.3947,54.9119,55.1919,325496.0
2024-09-19 10:00:00,57.14,57.3,57.0,57.18,124070.0,55.1823,55.3368,55.0471,55.2209,124070.0
2024-09-19 10:30:00,57.2,57.42,57.09,57.36,162869.0,55.2402,55.4527,55.134,55.3947,162869.0
2024-09-19 11:00:00,57.37,57.39,56.96,57.01,78176.0,55.4044,55.4237,55.0084,55.0567,78176.0
2024-09-19 11:30:00,57.01,57.02,56.83,56.94,92469.0,55.0567,55.0664,54.8829,54.9891,92469.0
2024-09-19 12:00:00,56.95,57.26,56.95,57.2,122543.0,54.9988,55.2982,54.9988,55.2402,122543.0
2024-09-19 12:30:00,57.2,57.25,57.09,57.18,155900.0,55.2402,55.2885,55.134,55.2209,155900.0
2024-09-19 13:00:00,57.18,57.38,57.17,57.35,110437.0,55.2209,55.414,55.2112,55.3851,110437.0
2024-09-19 13:30:00,57.34,57.45,57.34,57.42,111632.0,55.3754,55.4816,55.3754,55.4527,111632.0
2024-09-19 14:00:00,57.42,57.55,57.41,57.52,203819.0,55.4527,55.5782,55.443,55.5492,203819.0
2024-09-19 14:30:00,57.52,57.61,57.49,57.55,95825.0,55.5492,55.6362,55.5203,55.5782,95825.0
2024-09-19 15:00:00,57.55,57.67,57.48,57.5,174464.0,55.5782,55.6941,55.5106,55.5299,174464.0
2024-09-19 15:30:00,57.5,57.56,57.39,57.5,602698.0,55.5299,55.5879,55.4237,55.5299,602698.0
2024-09-20 09:30:00,57.74,57.8,57.18,57.54,2036641.0,55.7617,55.8197,55.2209,55.5686,2036641.0
2024-09-20 10:00:00,57.52,57.62,57.39,57.6,240906.0,55.5492,55.6458,55.4237,55.6265,240906.0
2024-09-20 10:30:00,57.62,57.88,57.62,57.66,126726.0,55.6458,55.8969,55.6458,55.6844,126726.0
2024-09-20 11:00:00,57.65,57.73,57.51,57.55,111691.0,55.6748,55.7521,55.5396,55.5782,111691.0
2024-09-20 11:30:00,57.54,57.54,57.33,57.35,136175.0,55.5686,55.5686,55.3658,55.3851,136175.0
2024-09-20 12:00:00,57.35,57.45,57.25,57.45,171688.0,55.3851,55.4816,55.2885,55.4816,171688.0
2024-09-20 12:30:00,57.44,57.6,57.44,57.56,52276.0,55.472,55.6265,55.472,55.5879,52276.0
2024-09-20 13:00:00,57.57,57.8,57.56,57.8,68249.0,55.5975,55.8197,55.5879,55.8197,68249.0
2024-09-20 13:30:00,57.8,57.99,57.79,57.99,187296.0,55.8197,56.0031,55.81,56.0031,187296.0
2024-09-20 14:00:00,57.99,57.99,57.81,57.85,178381.0,56.0031,56.0031,55.8293,55.8679,178381.0
2024-09-20 14:30:00,57.85,57.94,57.8,57.9,114011.0,55.8679,55.9549,55.8197,55.9162,114011.0
2024-09-20 15:00:00,57.91,57.94,57.75,57.77,193979.0,55.9259,55.9549,55.7714,55.7907,193979.0
2024-09-20 15:30:00,57.78,57.93,57.6,57.92,803956.0,55.8003,55.9452,55.6265,55.9355,803956.0
2024-09-23 09:30:00,58.0,58.1,57.57,57.87,292000.0,56.0128,56.1094,55.5975,55.8873,292000.0
2024-09-23 10:00:00,57.87,57.98,57.79,57.89,166185.0,55.8873,55.9935,55.81,55.9066,166185.0
2024-09-23 10:30:00,57.89,58.0,57.82,57.93,130944.0,55.9066,56.0128,55.839,55.9452,130944.0
2024-09-23 11:00:00,57.93,58.11,57.88,58.08,229323.0,55.9452,56.119,55.8969,56.0901,229323.0
2024-09-23 11:30:00,58.08,58.18,57.96,58.03,255136.0,56.0901,56.1866,55.9742,56.0418,255136.0
2024-09-23 12:00:00,58.04,58.15,57.97,58.13,115185.0,56.0514,56.1577,55.9838,56.1383,115185.0
2024-09-23 12:30:00,58.12,58.15,58.06,58.08,256214.0,56.1287,56.1577,56.0707,56.0901,256214.0
2024-09-23 13:00:00,58.08,58.1,58.01,58.08,95361.0,56.0901,56.1094,56.0225,56.0901,95361.0
2024-09-23 13:30:00,58.08,58.08,57.69,57.76,115546.0,56.0901,56.0901,55.7134,55.781,115546.0
2024-09-23 14:00:00,57.77,57.84,57.74,57.8,93061.0,55.7907,55.8583,55.7617,55.8197,93061.0
2024-09-23 14:30:00,57.8,57.85,57.78,57.85,116227.0,55.8197,55.8679,55.8003,55.8679,116227.0
2024-09-23 15:00:00,57.85,57.87,57.75,57.8,315436.0,55.8679,55.8873,55.7714,55.8197,315436.0
2024-09-23 15:30:00,57.8,58.01,57.78,57.86,718009.0,55.8197,56.0225,55.8003,55.8776,718009.0
2024-09-24 09:30:00,57.46,57.72,57.02,57.6,404054.0,55.4913,55.7424,55.0664,55.6265,404054.0
2024-09-24 10:00:00,57.62,57.92,57.62,57.91,160799.0,55.6458,55.9355,55.6458,55.9259,160799.0
2024-09-24 10:30:00,57.92,58.06,57.85,57.87,190220.0,55.9355,56.0707,55.8679,55.8873,190220.0
2024-09-24 11:00:00,57.88,57.94,57.71,57.79,161842.0,55.8969,55.9549,55.7327,55.81,161842.0
2024-09-24 11:30:00,57.78,57.79,57.47,57.5,212819.0,55.8003,55.81,55.501,55.5299,212819.0
2024-09-24 12:00:00,57.5,57.56,57.36,57.48,351364.0,55.5299,55.5879,55.3947,55.5106,351364.0
2024-09-24 12:30:00,57.48,57.55,57.45,57.51,121331.0,55.5106,55.5782,55.4816,55.5396,121331.0
2024-09-24 13:00:00,57.51,57.57,57.28,57.33,186377.0,55.5396,55.5975,55.3175,55.3658,186377.0
2024-09-24 13:30:00,57.33,57.41,57.26,57.35,212117.0,55.3658,55.443,55.2982,55.3851,212117.0
2024-09-24 14:00:00,57.35,57.39,57.22,57.23,129275.0,55.3851,55.4237,55.2595,55.2692,129275.0
2024-09-24 14:30:00,57.23,57.24,57.07,57.11,171265.0,55.2692,55.2788,55.1147,55.1533,171265.0
2024-09-24 15:00:00,57.12,57.15,57.04,57.08,292688.0,55.163,55.1919,55.0857,55.1243,292688.0
2024-09-24 15:30:00,57.08,57.12,56.95,57.03,1288952.0,55.1243,55.163,54.9988,55.076,1288952.0
2024-09-25 09:30:00,57.38,57.38,56.78,56.86,244255.0,55.414,55.414,54.8346,54.9119,244255.0
2024-09-25 10:00:00,56.87,56.99,56.73,56.97,227039.0,54.9215,55.0374,54.7863,55.0181,227039.0
2024-09-25 10:30:00,56.97,57.08,56.8,57.08,390021.0,55.0181,55.1243,54.8539,55.1243,390021.0
2024-09-25 11:00:00,57.09,57.13,56.91,57.09,109065.0,55.134,55.1726,54.9601,55.134,109065.0
2024-09-25 11:30:00,57.09,57.27,57.07,57.26,124399.0,55.134,55.3078,55.1147,55.2982,124399.0
2024-09-25 12:00:00,57.26,57.36,57.19,57.3,213603.0,55.2982,55.3947,55.2306,55.3368,213603.0
2024-09-25 12:30:00,57.3,57.31,57.12,57.14,183555.0,55.3368,55.3464,55.163,55.1823,183555.0
2024-09-25 13:00:00,57.14,57.23,57.12,57.16,67648.0,55.1823,55.2692,55.163,55.2016,67648.0
2024-09-25 13:30:00,57.16,57.28,57.14,57.27,126516.0,55.2016,55.3175,55.1823,55.3078,126516.0
2024-09-25 14:00:00,57.27,57.27,57.19,57.24,180987.0,55.3078,55.3078,55.2306,55.2788,180987.0
2024-09-25 14:30:00,57.23,57.31,57.22,57.25,142324.0,55.2692,55.3464,55.2595,55.2885,142324.0
2024-09-25 15:00:00,57.25,57.3,57.22,57.3,204092.0,55.2885,55.3368,55.2595,55.3368,204092.0
2024-09-25 15:30:00,57.3,57.32,57.17,57.22,696296.0,55.3368,55.3561,55.2112,55.2595,696296.0
2024-09-26 09:30:00,57.14,57.4,56.95,57.31,189324.0,55.1823,55.4334,54.9988,55.3464,189324.0
2024-09-26 10:00:00,57.3,57.44,57.2,57.41,83839.0,55.3368,55.472,55.2402,55.443,83839.0
2024-09-26 10:30:00,57.42,57.84,57.4,57.84,148095.0,55.4527,55.8583,55.4334,55.8583,148095.0
2024-09-26 11:00:00,57.84,57.9,57.64,57.68,177263.0,55.8583,55.9162,55.6651,55.7038,177263.0
2024-09-26 11:30:00,57.67,57.72,57.45,57.45,99653.0,55.6941,55.7424,55.4816,55.4816,99653.0
2024-09-26 12:00:00,57.45,57.61,57.45,57.52,132658.0,55.4816,55.6362,55.4816,55.5492,132658.0
2024-09-26 12:30:00,57.51,57.7,57.49,57.66,107699.0,55.5396,55.7231,55.5203,55.6844,107699.0
2024-09-26 13:00:00,57.65,57.76,57.65,57.73,95064.0,55.6748,55.781,55.6748,55.7521,95064.0
2024-09-26 13:30:00,57.74,57.78,57.59,57.62,125643.0,55.7617,55.8003,55.6168,55.6458,125643.0
2024-09-26 14:00:00,57.63,57.65,57.57,57.59,154905.0,55.6555,55.6748,55.5975,55.6168,154905.0
2024-09-26 14:30:00,57.59,57.64,57.51,57.64,159943.0,55.6168,55.6651,55.5396,55.6651,159943.0
2024-09-26 15:00:00,57.64,57.65,57.29,57.38,289499.0,55.6651,55.6748,55.3271,55.414,289499.0
2024-09-26 15:30:00,57.39,57.44,57.08,57.11,719025.0,55.4237,55.472,55.1243,55.1533,719025.0
2024-09-27 09:30:00,57.36,57.52,57.01,57.23,153016.0,55.3947,55.5492,55.0567,55.2692,153016.0
2024-09-27 10:00:00,57.23,57.45,57.15,57.44,125331.0,55.2692,55.4816,55.1919,55.472,125331.0
2024-09-27 10:30:00,57.44,57.56,57.21,57.24,96392.0,55.472,55.5879,55.2499,55.2788,96392.0
2024-09-27 11:00:00,57.24,57.55,57.23,57.48,81318.0,55.2788,55.5782,55.2692,55.5106,81318.0
2024-09-27 11:30:00,57.48,57.51,57.26,57.29,60037.0,55.5106,55.5396,55.2982,55.3271,60037.0
2024-09-27 12:00:00,57.27,57.28,57.21,57.23,59703.0,55.3078,55.3175,55.2499,55.2692,59703.0
2024-09-27 12:30:00,57.23,57.25,57.08,57.09,65637.0,55.2692,55.2885,55.1243,55.134,65637.0
2024-09-27 13:00:00,57.1,57.13,57.0,57.09,68295.0,55.1436,55.1726,55.0471,55.134,68295.0
2024-09-27 13:30:00,57.09,57.2,57.09,57.12,94689.0,55.134,55.2402,55.134,55.163,94689.0
2024-09-27 14:00:00,57.13,57.34,57.12,57.34,110609.0,55.1726,55.3754,55.163,55.3754,110609.0
2024-09-27 14:30:00,57.33,57.34,57.19,57.31,166095.0,55.3658,55.3754,55.2306,55.3464,166095.0
2024-09-27 15:00:00,57.31,57.35,57.21,57.33,159151.0,55.3464,55.3851,55.2499,55.3658,159151.0
2024-09-27 15:30:00,57.33,57.37,57.09,57.15,481122.0,55.3658,55.4044,55.134,55.1919,481122.0
2024-09-30 09:30:00,57.47,57.49,57.07,57.44,181294.0,55.501,55.5203,55.1147,55.472,181294.0
2024-09-30 10:00:00,57.43,57.8,57.39,57.7,78683.0,55.4623,55.8197,55.4237,55.7231,78683.0
2024-09-30 10:30:00,57.71,57.78,57.64,57.69,57368.0,55.7327,55.8003,55.6651,55.7134,57368.0
2024-09-30 11:00:00,57.7,57.75,57.38,57.4,77032.0,55.7231,55.7714,55.414,55.4334,77032.0
2024-09-30 11:30:00,57.42,57.58,57.41,57.56,68229.0,55.4527,55.6072,55.443,55.5879,68229.0
2024-09-30 12:00:00,57.56,57.6,57.48,57.51,53750.0,55.5879,55.6265,55.5106,55.5396,53750.0
2024-09-30 12:30:00,57.51,57.54,57.42,57.51,56300.0,55.5396,55.5686,55.4527,55.5396,56300.0
2024-09-30 13:00:00,57.51,57.61,57.48,57.55,59899.0,55.5396,55.6362,55.5106,55.5782,59899.0
2024-09-30 13:30:00,57.55,57.58,57.5,57.5,81699.0,55.5782,55.6072,55.5299,55.5299,81699.0
2024-09-30 14:00:00,57.51,57.53,57.3,57.39,92047.0,55.5396,55.5589,55.3368,55.4237,92047.0
2024-09-30 14:30:00,57.4,57.5,57.38,57.48,74160.0,55.4334,55.5299,55.414,55.5106,74160.0
2024-09-30 15:00:00,57.48,57.57,57.41,57.5,95665.0,55.5106,55.5975,55.443,55.5299,95665.0
2024-09-30 15:30:00,57.51,57.8,57.49,57.78,461914.0,55.5396,55.8197,55.5203,55.8003,461914.0
2024-10-01 09:30:00,57.69,57.95,57.41,57.91,124215.0,55.7134,55.9645,55.443,55.9259,124215.0
2024-10-01 10:00:00,57.91,58.45,57.83,58.44,159748.0,55.9259,56.4474,55.8486,56.4377,159748.0
2024-10-01 10:30:00,58.45,58.6,58.38,58.52,94534.0,56.4474,56.5922,56.3798,56.515,94534.0
2024-10-01 11:00:00,58.52,58.73,58.51,58.68,91191.0,56.515,56.7178,56.5053,56.6695,91191.0
2024-10-01 11:30:00,58.68,58.72,58.39,58.42,76444.0,56.6695,56.7081,56.3894,56.4184,76444.0
2024-10-01 12:00:00,58.41,58.41,58.21,58.25,51953.0,56.4088,56.4088,56.2156,56.2542,51953.0
2024-10-01 12:30:00,58.25,58.37,58.19,58.27,47890.0,56.2542,56.3701,56.1963,56.2735,47890.0
2024-10-01 13:00:00,58.26,58.32,58.22,58.26,46756.0,56.2639,56.3218,56.2253,56.2639,46756.0
2024-10-01 13:30:00,58.26,58.29,58.22,58.25,39275.0,56.2639,56.2929,56.2253,56.2542,39275.0
2024-10-01 14:00:00,58.26,58.31,58.2,58.23,32227.0,56.2639,56.3122,56.2059,56.2349,32227.0
2024-10-01 14:30:00,58.24,58.37,58.24,58.33,45734.0,56.2446,56.3701,56.2446,56.3315,45734.0
2024-10-01 15:00:00,58.33,58.37,58.25,58.37,87150.0,56.3315,56.3701,56.2542,56.3701,87150.0
2024-10-01 15:30:00,58.37,58.42,58.2,58.24,391366.0,56.3701,56.4184,56.2059,56.2446,391366.0
2024-10-02 09:30:00,58.0,58.37,57.9,58.19,111604.0,56.0128,56.3701,55.9162,56.1963,111604.0
2024-10-02 10:00:00,58.19,58.35,58.07,58.12,73390.0,56.1963,56.3508,56.0804,56.1287,73390.0
2024-10-02 10:30:00,58.14,58.2,58.04,58.06,32145.0,56.148,56.2059,56.0514,56.0707,32145.0
2024-10-02 11:00:00,58.06,58.11,57.97,58.09,66021.0,56.0707,56.119,55.9838,56.0997,66021.0
2024-10-02 11:30:00,58.1,58.21,58.07,58.15,30864.0,56.1094,56.2156,56.0804,56.1577,30864.0
2024-10-02 12:00:00,58.16,58.2,58.07,58.12,30055.0,56.1673,56.2059,56.0804,56.1287,30055.0
2024-10-02 12:30:00,58.11,58.13,58.03,58.04,35145.0,56.119,56.1383,56.0418,56.0514,35145.0
2024-10-02 13:00:00,58.04,58.07,57.93,58.04,38073.0,56.0514,56.0804,55.9452,56.0514,38073.0
2024-10-02 13:30:00,58.04,58.17,58.02,58.13,35907.0,56.0514,56.177,56.0321,56.1383,35907.0
2024-10-02 14:00:00,58.14,58.16,58.07,58.09,23263.0,56.148,56.1673,56.0804,56.0997,23263.0
2024-10-02 14:30:00,58.09,58.13,58.06,58.13,30817.0,56.0997,56.1383,56.0707,56.1383,30817.0
2024-10-02 15:00:00,58.13,58.21,58.12,58.17,52326.0,56.1383,56.2156,56.1287,56.177,52326.0
2024-10-02 15:30:00,58.17,58.45,58.14,58.36,281219.0,56.177,56.4474,56.148,56.3605,281219.0
2024-10-03 09:30:00,58.48,58.49,58.13,58.3,103592.0,56.4764,56.486,56.1383,56.3025,103592.0
2024-10-03 10:00:00,58.31,58.56,58.14,58.53,168925.0,56.3122,56.5536,56.148,56.5246,168925.0
2024-10-03 10:30:00,58.53,58.59,58.37,58.38,82071.0,56.5246,56.5826,56.3701,56.3798,82071.0
2024-10-03 11:00:00,58.37,58.39,58.17,58.18,44722.0,56.3701,56.3894,56.177,56.1866,44722.0
2024-10-03 11:30:00,58.19,58.34,58.14,58.15,52189.0,56.1963,56.3412,56.148,56.1577,52189.0
2024-10-03 12:00:00,58.14,58.26,58.12,58.25,65655.0,56.148,56.2639,56.1287,56.2542,65655.0
2024-10-03 12:30:00,58.23,58.24,58.03,58.09,48863.0,56.2349,56.2446,56.0418,56.0997,48863.0
2024-10-03 13:00:00,58.08,58.08,57.99,58.0,57491.0,56.0901,56.0901,56.0031,56.0128,57491.0
2024-10-03 13:30:00,57.99,58.08,57.96,58.02,60685.0,56.0031,56.0901,55.9742,56.0321,60685.0
2024-10-03 14:00:00,58.02,58.14,57.97,58.11,47226.0,56.0321,56.148,55.9838,56.119,47226.0
2024-10-03 14:30:00,58.12,58.14,58.05,58.13,48308.0,56.1287,56.148,56.0611,56.1383,48308.0
2024-10-03 15:00:00,58.15,58.15,57.99,58.08,122169.0,56.1577,56.1577,56.0031,56.0901,122169.0
2024-10-03 15:30:00,58.08,58.15,58.0,58.08,385024.0,56.0901,56.1577,56.0128,56.0901,385024.0
2024-10-04 09:30:00,57.44,57.76,57.33,57.4,141263.0,55.472,55.781,55.3658,55.4334,141263.0
2024-10-04 10:00:00,57.39,57.64,57.35,57.46,86316.0,55.4237,55.6651,55.3851,55.4913,86316.0
2024-10-04 10:30:00,57.46,57.54,57.23,57.45,103841.0,55.4913,55.5686,55.2692,55.4816,103841.0
2024-10-04 11:00:00,57.44,57.69,57.41,57.69,57378.0,55.472,55.7134,55.443,55.7134,57378.0
2024-10-04 11:30:00,57.69,57.85,57.68,57.72,62999.0,55.7134,55.8679,55.7038,55.7424,62999.0
2024-10-04 12:00:00,57.73,57.89,57.72,57.8,140004.0,55.7521,55.9066,55.7424,55.8197,140004.0
2024-10-04 12:30:00,57.8,57.97,57.77,57.95,59861.0,55.8197,55.9838,55.7907,55.9645,59861.0
2024-10-04 13:00:00,57.95,58.08,57.94,58.02,59668.0,55.9645,56.0901,55.9549,56.0321,59668.0
2024-10-04 13:30:00,58.02,58.11,57.98,58.0,72821.0,56.0321,56.119,55.9935,56.0128,72821.0
2024-10-04 14:00:00,58.0,58.06,57.95,58.05,69224.0,56.0128,56.0707,55.9645,56.0611,69224.0
2024-10-04 14:30:00,58.05,58.13,58.04,58.13,58583.0,56.0611,56.1383,56.0514,56.1383,58583.0
2024-10-04 15:00:00,58.13,58.23,58.11,58.21,117418.0,56.1383,56.2349,56.119,56.2156,117418.0
2024-10-04 15:30:00,58.2,58.31,58.16,58.21,319796.0,56.2059,56.3122,56.1673,56.2156,319796.0
2024-10-07 09:30:00,58.0,58.02,57.51,57.56,125570.0,56.0128,56.0321,55.5396,55.5879,125570.0
2024-10-07 10:00:00,57.56,57.67,57.42,57.46,87953.0,55.5879,55.6941,55.4527,55.4913,87953.0
2024-10-07 10:30:00,57.46,57.5,57.25,57.3,79340.0,55.4913,55.5299,55.2885,55.3368,79340.0
2024-10-07 11:00:00,57.31,57.52,57.31,57.38,46040.0,55.3464,55.5492,55.3464,55.414,46040.0
2024-10-07 11:30:00,57.38,57.38,57.07,57.09,52189.0,55.414,55.414,55.1147,55.134,52189.0
2024-10-07 12:00:00,57.07,57.1,56.9,57.04,81273.0,55.1147,55.1436,54.9505,55.0857,81273.0
2024-10-07 12:30:00,57.02,57.19,56.99,57.17,43560.0,55.0664,55.2306,55.0374,55.2112,43560.0
2024-10-07 13:00:00,57.16,57.32,57.13,57.29,53104.0,55.2016,55.3561,55.1726,55.3271,53104.0
2024-10-07 13:30:00,57.28,57.29,56.99,57.01,57643.0,55.3175,55.3271,55.0374,55.0567,57643.0
2024-10-07 14:00:00,57.0,57.11,56.92,57.0,66558.0,55.0471,55.1533,54.9698,55.0471,66558.0
2024-10-07 14:30:00,57.01,57.02,56.88,56.93,75776.0,55.0567,55.0664,54.9312,54.9795,75776.0
2024-10-07 15:00:00,56.94,57.12,56.9,57.1,108159.0,54.9891,55.163,54.9505,55.1436,108159.0
2024-10-07 15:30:00,57.1,57.21,56.96,57.1,453066.0,55.1436,55.2499,55.0084,55.1436,453066.0
2024-10-08 09:30:00,57.42,57.44,57.23,57.24,102847.0,55.4527,55.472,55.2692,55.2788,102847.0
2024-10-08 10:00:00,57.21,57.32,57.04,57.19,80850.0,55.2499,55.3561,55.0857,55.2306,80850.0
2024-10-08 10:30:00,57.18,57.24,57.06,57.23,89685.0,55.2209,55.2788,55.105,55.2692,89685.0
2024-10-08 11:00:00,57.23,57.38,57.22,57.29,135722.0,55.2692,55.414,55.2595,55.3271,135722.0
2024-10-08 11:30:00,57.28,57.28,57.17,57.23,60422.0,55.3175,55.3175,55.2112,55.2692,60422.0
2024-10-08 12:00:00,57.23,57.34,57.22,57.24,89300.0,55.2692,55.3754,55.2595,55.2788,89300.0
2024-10-08 12:30:00,57.24,57.26,57.07,57.09,47615.0,55.2788,55.2982,55.1147,55.134,47615.0
2024-10-08 13:00:00,57.09,57.09,56.86,57.03,80202.0,55.134,55.134,54.9119,55.076,80202.0
2024-10-08 13:30:00,57.04,57.06,56.94,56.94,47209.0,55.0857,55.105,54.9891,54.9891,47209.0
2024-10-08 14:00:00,56.95,57.06,56.94,57.01,78466.0,54.9988,55.105,54.9891,55.0567,78466.0
2024-10-08 14:30:00,57.01,57.03,56.88,56.93,77788.0,55.0567,55.076,54.9312,54.9795,77788.0
2024-10-08 15:00:00,56.93,56.97,56.81,56.87,110862.0,54.9795,55.0181,54.8636,54.9215,110862.0
2024-10-08 15:30:00,56.86,57.07,56.81,56.81,654467.0,54.9119,55.1147,54.8636,54.8636,654467.0
2024-10-09 09:30:00,56.78,57.23,56.65,57.03,159168.0,54.8346,55.2692,54.7091,55.076,159168.0
2024-10-09 10:00:00,57.05,57.05,56.58,56.6,165640.0,55.0953,55.0953,54.6415,54.6608,165640.0
2024-10-09 10:30:00,56.62,56.66,56.5,56.57,82724.0,54.6801,54.7187,54.5642,54.6318,82724.0
2024-10-09 11:00:00,56.58,56.61,56.47,56.53,77128.0,54.6415,54.6704,54.5352,54.5932,77128.0
2024-10-09 11:30:00,56.53,56.68,56.5,56.61,85419.0,54.5932,54.738,54.5642,54.6704,85419.0
2024-10-09 12:00:00,56.61,56.75,56.42,56.42,61420.0,54.6704,54.8056,54.4869,54.4869,61420.0
2024-10-09 12:30:00,56.42,56.63,56.41,56.59,66805.0,54.4869,54.6897,54.4773,54.6511,66805.0
2024-10-09 13:00:00,56.58,56.59,56.39,56.39,53231.0,54.6415,54.6511,54.458,54.458,53231.0
2024-10-09 13:30:00,56.39,56.42,56.1,56.12,71685.0,54.458,54.4869,54.1779,54.1972,71685.0
2024-10-09 14:00:00,56.13,56.24,56.06,56.07,55986.0,54.2069,54.3131,54.1393,54.1489,55986.0
2024-10-09 14:30:00,56.06,56.17,56.02,56.15,79122.0,54.1393,54.2455,54.1006,54.2262,79122.0
2024-10-09 15:00:00,56.13,56.37,56.07,56.35,119941.0,54.2069,54.4386,54.1489,54.4193,119941.0
2024-10-09 15:30:00,56.35,56.52,56.32,56.38,386041.0,54.4193,54.5835,54.3904,54.4483,386041.0
2024-10-10 09:30:00,56.58,56.86,56.28,56.59,492017.0,54.6415,54.9119,54.3517,54.6511,492017.0
2024-10-10 10:00:00,56.58,56.65,56.13,56.16,144302.0,54.6415,54.7091,54.2069,54.2358,144302.0
2024-10-10 10:30:00,56.16,56.29,56.06,56.18,207336.0,54.2358,54.3614,54.1393,54.2552,207336.0
2024-10-10 11:00:00,56.19,56.28,56.03,56.03,111551.0,54.2648,54.3517,54.1103,54.1103,111551.0
2024-10-10 11:30:00,56.04,56.05,55.84,55.86,93678.0,54.12,54.1296,53.9268,53.9461,93678.0
2024-10-10 12:00:00,55.86,55.96,55.83,55.95,102539.0,53.9461,54.0427,53.9171,54.033,102539.0
2024-10-10 12:30:00,55.95,56.0,55.63,55.64,157327.0,54.033,54.0813,53.724,53.7337,157327.0
2024-10-10 13:00:00,55.63,55.7,55.55,55.6,169831.0,53.724,53.7916,53.6467,53.695,169831.0
2024-10-10 13:30:00,55.6,55.77,55.59,55.68,144132.0,53.695,53.8592,53.6854,53.7723,144132.0
2024-10-10 14:00:00,55.68,55.69,55.56,55.61,162191.0,53.7723,53.7819,53.6564,53.7047,162191.0
2024-10-10 14:30:00,55.6,55.72,55.49,55.51,479231.0,53.695,53.8109,53.5888,53.6081,479231.0
2024-10-10 15:00:00,55.52,55.58,55.47,55.54,194666.0,53.6178,53.6757,53.5695,53.6371,194666.0
2024-10-10 15:30:00,55.55,55.65,55.47,55.47,939256.0,53.6467,53.7433,53.5695,53.5695,939256.0
2024-10-11 09:30:00,55.49,55.79,55.42,55.76,161130.0,53.5888,53.8785,53.5212,53.8495,161130.0
2024-10-11 10:00:00,55.77,56.12,55.77,56.06,93188.0,53.8592,54.1972,53.8592,54.1393,93188.0
2024-10-11 10:30:00,56.04,56.05,55.78,55.86,87948.0,54.12,54.1296,53.8689,53.9461,87948.0
2024-10-11 11:00:00,55.85,56.09,55.82,55.96,85270.0,53.9365,54.1682,53.9075,54.0427,85270.0
2024-10-11 11:30:00,55.97,56.05,55.83,55.87,152287.0,54.0524,54.1296,53.9171,53.9558,152287.0
2024-10-11 12:00:00,55.87,56.02,55.86,55.91,134392.0,53.9558,54.1006,53.9461,53.9944,134392.0
2024-10-11 12:30:00,55.91,56.08,55.9,55.95,100154.0,53.9944,54.1586,53.9848,54.033,100154.0
2024-10-11 13:00:00,55.96,56.01,55.93,55.95,58958.0,54.0427,54.091,54.0137,54.033,58958.0
2024-10-11 13:30:00,55.95,56.09,55.91,56.07,65189.0,54.033,54.1682,53.9944,54.1489,65189.0
2024-10-11 14:00:00,56.06,56.13,56.0,56.01,68858.0,54.1393,54.2069,54.0813,54.091,68858.0
2024-10-11 14:30:00,56.01,56.1,55.97,56.05,107881.0,54.091,54.1779,54.0524,54.1296,107881.0
2024-10-11 15:00:00,56.05,56.22,56.02,56.22,151313.0,54.1296,54.2938,54.1006,54.2938,151313.0
2024-10-11 15:30:00,56.22,56.29,56.15,56.21,742108.0,54.2938,54.3614,54.2262,54.2841,742108.0
2024-10-14 09:30:00,56.19,56.6,56.02,56.58,133177.0,54.2648,54.6608,54.1006,54.6415,133177.0
2024-10-14 10:00:00,56.59,56.85,56.5,56.71,73345.0,54.6511,54.9022,54.5642,54.767,73345.0
2024-10-14 10:30:00,56.73,56.92,56.73,56.91,97542.0,54.7863,54.9698,54.7863,54.9601,97542.0
2024-10-14 11:00:00,56.91,56.95,56.64,56.82,63954.0,54.9601,54.9988,54.6994,54.8732,63954.0
2024-10-14 11:30:00,56.83,56.9,56.79,56.84,73476.0,54.8829,54.9505,54.8443,54.8925,73476.0
2024-10-14 12:00:00,56.84,56.91,56.72,56.73,165711.0,54.8925,54.9601,54.7767,54.7863,165711.0
2024-10-14 12:30:00,56.73,56.89,56.71,56.87,68717.0,54.7863,54.9408,54.767,54.9215,68717.0
2024-10-14 13:00:00,56.87,56.94,56.79,56.81,62295.0,54.9215,54.9891,54.8443,54.8636,62295.0
2024-10-14 13:30:00,56.8,56.81,56.57,56.57,177729.0,54.8539,54.8636,54.6318,54.6318,177729.0
2024-10-14 14:00:00,56.6,56.83,56.58,56.8,123539.0,54.6608,54.8829,54.6415,54.8539,123539.0
2024-10-14 14:30:00,56.79,56.86,56.7,56.8,147341.0,54.8443,54.9119,54.7573,54.8539,147341.0
2024-10-14 15:00:00,56.8,56.88,56.78,56.8,103431.0,54.8539,54.9312,54.8346,54.8539,103431.0
2024-10-14 15:30:00,56.79,56.99,56.78,56.94,422624.0,54.8443,55.0374,54.8346,54.9891,422624.0
2024-10-15 09:30:00,57.22,57.54,57.21,57.42,130608.0,55.2595,55.5686,55.2499,55.4527,130608.0
2024-10-15 10:00:00,57.44,57.9,57.36,57.88,87545.0,55.472,55.9162,55.3947,55.8969,87545.0
2024-10-15 10:30:00,57.88,58.16,57.77,57.8,133180.0,55.8969,56.1673,55.7907,55.8197,133180.0
2024-10-15 11:00:00,57.8,58.06,57.71,58.06,69109.0,55.8197,56.0707,55.7327,56.0707,69109.0
2024-10-15 11:30:00,58.05,58.11,57.95,58.1,71233.0,56.0611,56.119,55.9645,56.1094,71233.0
2024-10-15 12:00:00,58.1,58.1,57.8,57.84,66035.0,56.1094,56.1094,55.8197,55.8583,66035.0
2024-10-15 12:30:00,57.83,57.95,57.78,57.94,80036.0,55.8486,55.9645,55.8003,55.9549,80036.0
2024-10-15 13:00:00,57.97,58.06,57.92,58.03,56935.0,55.9838,56.0707,55.9355,56.0418,56935.0
2024-10-15 13:30:00,58.03,58.05,57.85,57.91,43938.0,56.0418,56.0611,55.8679,55.9259,43938.0
2024-10-15 14:00:00,57.9,57.91,57.7,57.76,55440.0,55.9162,55.9259,55.7231,55.781,55440.0
2024-10-15 14:30:00,57.76,57.77,57.65,57.77,88106.0,55.781,55.7907,55.6748,55.7907,88106.0
2024-10-15 15:00:00,57.77,57.79,57.62,57.67,97915.0,55.7907,55.81,55.6458,55.6941,97915.0
2024-10-15 15:30:00,57.67,57.8,57.46,57.62,572595.0,55.6941,55.8197,55.4913,55.6458,572595.0
2024-10-16 09:30:00,58.75,58.91,57.74,58.91,875648.0,56.7371,56.8916,55.7617,56.8916,875648.0
2024-10-16 10:00:00,58.9,59.15,58.63,59.03,583201.0,56.882,57.1234,56.6212,57.0075,583201.0
2024-10-16 10:30:00,59.02,59.18,58.86,59.17,356593.0,56.9979,57.1524,56.8433,57.1427,356593.0
2024-10-16 11:00:00,59.17,59.5,59.17,59.4,330172.0,57.1427,57.4614,57.1427,57.3648,330172.0
2024-10-16 11:30:00,59.4,59.55,59.38,59.51,320506.0,57.3648,57.5097,57.3455,57.4711,320506.0
2024-10-16 12:00:00,59.52,59.83,59.52,59.62,254922.0,57.4807,57.7801,57.4807,57.5773,254922.0
2024-10-16 12:30:00,59.62,59.79,59.61,59.75,169266.0,57.5773,57.7415,57.5676,57.7028,169266.0
2024-10-16 13:00:00,59.76,59.96,59.71,59.94,205016.0,57.7125,57.9056,57.6642,57.8863,205016.0
2024-10-16 13:30:00,59.94,60.07,59.87,60.05,301729.0,57.8863,58.0119,57.8187,57.9926,301729.0
2024-10-16 14:00:00,60.05,60.25,60.04,60.17,316080.0,57.9926,58.1857,57.9829,58.1085,316080.0
2024-10-16 14:30:00,60.17,60.32,60.0,60.13,366344.0,58.1085,58.2533,57.9443,58.0698,366344.0
2024-10-16 15:00:00,60.14,60.48,60.1,60.41,337526.0,58.0795,58.4078,58.0408,58.3402,337526.0
2024-10-16 15:30:00,60.4,60.72,60.35,60.52,1219099.0,58.3306,58.6396,58.2823,58.4465,1219099.0
2024-10-17 09:30:00,60.58,60.72,60.07,60.45,540639.0,58.5044,58.6396,58.0119,58.3789,540639.0
2024-10-17 10:00:00,60.47,60.72,60.33,60.46,308512.0,58.3982,58.6396,58.263,58.3885,308512.0
2024-10-17 10:30:00,60.48,60.59,60.36,60.41,113423.0,58.4078,58.5141,58.2919,58.3402,113423.0
2024-10-17 11:00:00,60.4,60.52,60.29,60.45,181540.0,58.3306,58.4465,58.2243,58.3789,181540.0
2024-10-17 11:30:00,60.46,60.47,60.32,60.42,128281.0,58.3885,58.3982,58.2533,58.3499,128281.0
2024-10-17 12:00:00,60.41,60.57,60.41,60.55,123504.0,58.3402,58.4947,58.3402,58.4754,123504.0
2024-10-17 12:30:00,60.55,60.73,60.52,60.56,114429.0,58.4754,58.6493,58.4465,58.4851,114429.0
2024-10-17 13:00:00,60.55,60.56,60.27,60.32,109630.0,58.4754,58.4851,58.205,58.2533,109630.0
2024-10-17 13:30:00,60.32,60.38,60.24,60.3,86498.0,58.2533,58.3113,58.1761,58.234,86498.0
2024-10-17 14:00:00,60.3,60.31,60.11,60.21,108669.0,58.234,58.2437,58.0505,58.1471,108669.0
2024-10-17 14:30:00,60.21,60.22,60.05,60.1,100860.0,58.1471,58.1567,57.9926,58.0408,100860.0
2024-10-17 15:00:00,60.09,60.19,60.01,60.18,128284.0,58.0312,58.1278,57.9539,58.1181,128284.0
2024-10-17 15:30:00,60.18,60.19,59.64,59.73,920194.0,58.1181,58.1278,57.5966,57.6835,920194.0
2024-10-18 09:30:00,59.77,59.78,59.14,59.49,560698.0,57.7222,57.7318,57.1137,57.4517,560698.0
2024-10-18 10:00:00,59.5,59.62,59.28,59.53,120110.0,57.4614,57.5773,57.2489,57.4904,120110.0
2024-10-18 10:30:00,59.54,59.87,59.47,59.81,136798.0,57.5,57.8187,57.4324,57.7608,136798.0
2024-10-18 11:00:00,59.82,59.83,59.72,59.74,144610.0,57.7704,57.7801,57.6739,57.6932,144610.0
2024-10-18 11:30:00,59.73,59.77,59.62,59.67,95582.0,57.6835,57.7222,57.5773,57.6256,95582.0
2024-10-18 12:00:00,59.66,59.7,59.56,59.57,135507.0,57.6159,57.6546,57.5194,57.529,135507.0
2024-10-18 12:30:00,59.58,59.59,59.44,59.47,220229.0,57.5387,57.5483,57.4035,57.4324,220229.0
2024-10-18 13:00:00,59.48,59.58,59.46,59.52,85802.0,57.4421,57.5387,57.4228,57.4807,85802.0
2024-10-18 13:30:00,59.52,59.6,59.48,59.58,156984.0,57.4807,57.558,57.4421,57.5387,156984.0
2024-10-18 14:00:00,59.58,59.9,59.55,59.89,180944.0,57.5387,57.8477,57.5097,57.838,180944.0
2024-10-18 14:30:00,59.89,59.93,59.81,59.9,145557.0,57.838,57.8767,57.7608,57.8477,145557.0
2024-10-18 15:00:00,59.9,60.0,59.72,59.82,288932.0,57.8477,57.9443,57.6739,57.7704,288932.0
2024-10-18 15:30:00,59.82,59.99,59.75,59.92,493288.0,57.7704,57.9346,57.7028,57.867,493288.0
2024-10-21 09:30:00,60.16,60.67,60.05,60.43,306146.0,58.0988,58.5913,57.9926,58.3595,306146.0
2024-10-21 10:00:00,60.41,60.53,60.16,60.26,155185.0,58.3402,58.4561,58.0988,58.1954,155185.0
2024-10-21 10:30:00,60.26,60.55,60.2,60.24,98834.0,58.1954,58.4754,58.1374,58.1761,98834.0
2024-10-21 11:00:00,60.25,60.25,60.05,60.1,154573.0,58.1857,58.1857,57.9926,58.0408,154573.0
2024-10-21 11:30:00,60.09,60.12,60.0,60.05,126388.0,58.0312,58.0602,57.9443,57.9926,126388.0
2024-10-21 12:00:00,60.05,60.08,59.9,59.99,114575.0,57.9926,58.0215,57.8477,57.9346,114575.0
2024-10-21 12:30:00,59.98,59.98,59.89,59.95,69587.0,57.925,57.925,57.838,57.896,69587.0
2024-10-21 13:00:00,59.95,60.01,59.9,59.92,84641.0,57.896,57.9539,57.8477,57.867,84641.0
2024-10-21 13:30:00,59.92,59.93,59.84,59.89,83712.0,57.867,57.8767,57.7898,57.838,83712.0
2024-10-21 14:00:00,59.9,60.0,59.89,59.93,89313.0,57.8477,57.9443,57.838,57.8767,89313.0
2024-10-21 14:30:00,59.94,60.0,59.9,59.95,89754.0,57.8863,57.9443,57.8477,57.896,89754.0
2024-10-21 15:00:00,59.95,60.1,59.94,60.1,190911.0,57.896,58.0408,57.8863,58.0408,190911.0
2024-10-21 15:30:00,60.11,60.13,59.92,60.02,685826.0,58.0505,58.0698,57.867,57.9636,685826.0
2024-10-22 09:30:00,59.45,59.65,58.85,59.18,335972.0,57.4131,57.6063,56.8337,57.1524,335972.0
2024-10-22 10:00:00,59.17,59.35,58.9,58.96,255190.0,57.1427,57.3165,56.882,56.9399,255190.0
2024-10-22 10:30:00,58.95,59.48,58.79,59.44,537229.0,56.9303,57.4421,56.7757,57.4035,537229.0
2024-10-22 11:00:00,59.43,59.79,59.39,59.68,121194.0,57.3938,57.7415,57.3552,57.6352,121194.0
2024-10-22 11:30:00,59.69,59.84,59.68,59.79,89728.0,57.6449,57.7898,57.6352,57.7415,89728.0
2024-10-22 12:00:00,59.78,59.97,59.78,59.97,96404.0,57.7318,57.9153,57.7318,57.9153,96404.0
2024-10-22 12:30:00,59.97,60.07,59.97,60.05,206276.0,57.9153,58.0119,57.9153,57.9926,206276.0
2024-10-22 13:00:00,60.05,60.09,60.0,60.04,74906.0,57.9926,58.0312,57.9443,57.9829,74906.0
2024-10-22 13:30:00,60.04,60.04,59.95,59.96,71807.0,57.9829,57.9829,57.896,57.9056,71807.0
2024-10-22 14:00:00,59.96,60.07,59.91,59.95,119845.0,57.9056,58.0119,57.8574,57.896,119845.0
2024-10-22 14:30:00,59.96,60.09,59.94,60.05,108583.0,57.9056,58.0312,57.8863,57.9926,108583.0
2024-10-22 15:00:00,60.05,60.2,60.01,60.14,201429.0,57.9926,58.1374,57.9539,58.0795,201429.0
2024-10-22 15:30:00,60.16,60.2,59.94,60.0,715187.0,58.0988,58.1374,57.8863,57.9443,715187.0
2024-10-23 09:30:00,59.95,60.53,59.79,60.27,237209.0,57.896,58.4561,57.7415,58.205,237209.0
2024-10-23 10:00:00,60.26,60.37,60.07,60.16,77791.0,58.1954,58.3016,58.0119,58.0988,77791.0
2024-10-23 10:30:00,60.16,60.22,60.09,60.19,92712.0,58.0988,58.1567,58.0312,58.1278,92712.0
2024-10-23 11:00:00,60.22,60.25,60.1,60.17,58457.0,58.1567,58.1857,58.0408,58.1085,58457.0
2024-10-23 11:30:00,60.19,60.27,60.14,60.22,55347.0,58.1278,58.205,58.0795,58.1567,55347.0
2024-10-23 12:00:00,60.22,60.4,60.22,60.37,69163.0,58.1567,58.3306,58.1567,58.3016,69163.0
2024-10-23 12:30:00,60.37,60.5,60.32,60.48,77107.0,58.3016,58.4271,58.2533,58.4078,77107.0
2024-10-23 13:00:00,60.49,60.57,60.45,60.47,69701.0,58.4175,58.4947,58.3789,58.3982,69701.0
2024-10-23 13:30:00,60.47,60.67,60.42,60.66,96106.0,58.3982,58.5913,58.3499,58.5817,96106.0
2024-10-23 14:00:00,60.67,60.67,60.49,60.66,72490.0,58.5913,58.5913,58.4175,58.5817,72490.0
2024-10-23 14:30:00,60.66,60.86,60.64,60.85,119062.0,58.5817,58.7748,58.5623,58.7652,119062.0
2024-10-23 15:00:00,60.84,60.87,60.68,60.69,105701.0,58.7555,58.7845,58.601,58.6106,105701.0
2024-10-23 15:30:00,60.69,60.93,60.68,60.93,504760.0,58.6106,58.8424,58.601,58.8424,504760.0
2024-10-24 09:30:00,60.94,61.25,60.67,61.05,196893.0,58.8521,59.1514,58.5913,58.9583,196893.0
2024-10-24 10:00:00,61.05,61.14,60.83,61.14,148827.0,58.9583,59.0452,58.7458,59.0452,148827.0
2024-10-24 10:30:00,61.13,61.26,61.07,61.19,112666.0,59.0356,59.1611,58.9776,59.0935,112666.0
2024-10-24 11:00:00,61.17,61.18,61.01,61.06,84940.0,59.0742,59.0838,58.9197,58.968,84940.0
2024-10-24 11:30:00,61.07,61.08,60.75,60.75,115540.0,58.9776,58.9873,58.6686,58.6686,115540.0
2024-10-24 12:00:00,60.73,60.94,60.69,60.88,113699.0,58.6493,58.8521,58.6106,58.7941,113699.0
2024-10-24 12:30:00,60.87,60.96,60.85,60.89,76451.0,58.7845,58.8714,58.7652,58.8038,76451.0
2024-10-24 13:00:00,60.89,60.9,60.81,60.85,67977.0,58.8038,58.8134,58.7265,58.7652,67977.0
2024-10-24 13:30:00,60.85,60.85,60.71,60.75,194628.0,58.7652,58.7652,58.63,58.6686,194628.0
2024-10-24 14:00:00,60.75,60.76,60.62,60.63,75864.0,58.6686,58.6782,58.543,58.5527,75864.0
2024-10-24 14:30:00,60.64,60.66,60.57,60.61,48371.0,58.5623,58.5817,58.4947,58.5334,48371.0
2024-10-24 15:00:00,60.6,60.75,60.53,60.73,75836.0,58.5237,58.6686,58.4561,58.6493,75836.0
2024-10-24 15:30:00,60.73,60.82,60.63,60.78,307126.0,58.6493,58.7362,58.5527,58.6976,307126.0
2024-10-25 09:30:00,61.0,61.16,60.47,60.54,190622.0,58.91,59.0645,58.3982,58.4658,190622.0
2024-10-25 10:00:00,60.55,60.66,60.15,60.16,159369.0,58.4754,58.5817,58.0891,58.0988,159369.0
2024-10-25 10:30:00,60.16,60.25,60.04,60.18,127188.0,58.0988,58.1857,57.9829,58.1181,127188.0
2024-10-25 11:00:00,60.18,60.32,60.0,60.02,148735.0,58.1181,58.2533,57.9443,57.9636,148735.0
2024-10-25 11:30:00,60.01,60.02,59.8,59.9,93664.0,57.9539,57.9636,57.7511,57.8477,93664.0
2024-10-25 12:00:00,59.91,59.91,59.77,59.86,130069.0,57.8574,57.8574,57.7222,57.8091,130069.0
2024-10-25 12:30:00,59.86,59.9,59.81,59.84,122786.0,57.8091,57.8477,57.7608,57.7898,122786.0
2024-10-25 13:00:00,59.84,59.85,59.71,59.77,137031.0,57.7898,57.7994,57.6642,57.7222,137031.0
2024-10-25 13:30:00,59.78,59.79,59.66,59.73,78001.0,57.7318,57.7415,57.6159,57.6835,78001.0
2024-10-25 14:00:00,59.72,59.77,59.49,59.74,243516.0,57.6739,57.7222,57.4517,57.6932,243516.0
2024-10-25 14:30:00,59.74,59.8,59.71,59.78,98053.0,57.6932,57.7511,57.6642,57.7318,98053.0
2024-10-25 15:00:00,59.78,59.79,59.63,59.65,90831.0,57.7318,57.7415,57.587,57.6063,90831.0
2024-10-25 15:30:00,59.64,59.66,59.54,59.56,527812.0,57.5966,57.6159,57.5,57.5194,527812.0
2024-10-28 09:30:00,59.92,60.33,59.74,60.18,151027.0,57.867,58.263,57.6932,58.1181,151027.0
2024-10-28 10:00:00,60.19,60.21,60.06,60.18,90018.0,58.1278,58.1471,58.0022,58.1181,90018.0
2024-10-28 10:30:00,60.18,60.18,59.88,59.94,83171.0,58.1181,58.1181,57.8284,57.8863,83171.0
2024-10-28 11:00:00,59.94,60.13,59.9,60.03,58299.0,57.8863,58.0698,57.8477,57.9732,58299.0
2024-10-28 11:30:00,60.01,60.07,59.92,60.04,49918.0,57.9539,58.0119,57.867,57.9829,49918.0
2024-10-28 12:00:00,60.02,60.06,59.89,59.91,82037.0,57.9636,58.0022,57.838,57.8574,82037.0
2024-10-28 12:30:00,59.9,59.99,59.87,59.93,45922.0,57.8477,57.9346,57.8187,57.8767,45922.0
2024-10-28 13:00:00,59.94,60.05,59.93,60.04,93254.0,57.8863,57.9926,57.8767,57.9829,93254.0
2024-10-28 13:30:00,60.03,60.17,60.03,60.13,85207.0,57.9732,58.1085,57.9732,58.0698,85207.0
2024-10-28 14:00:00,60.13,60.18,60.11,60.13,75788.0,58.0698,58.1181,58.0505,58.0698,75788.0
2024-10-28 14:30:00,60.13,60.22,60.1,60.15,183408.0,58.0698,58.1567,58.0408,58.0891,183408.0
2024-10-28 15:00:00,60.15,60.39,60.14,60.34,181800.0,58.0891,58.3209,58.0795,58.2726,181800.0
2024-10-28 15:30:00,60.34,60.38,60.11,60.15,477451.0,58.2726,58.3113,58.0505,58.0891,477451.0
2024-10-29 09:30:00,59.82,59.91,58.98,58.98,371553.0,57.7704,57.8574,56.9592,56.9592,371553.0
2024-10-29 10:00:00,58.97,59.08,58.83,59.01,306939.0,56.9496,57.0558,56.8144,56.9882,306939.0
2024-10-29 10:30:00,59.02,59.18,58.88,58.96,99079.0,56.9979,57.1524,56.8626,56.9399,99079.0
2024-10-29 11:00:00,58.95,59.18,58.95,58.98,99176.0,56.9303,57.1524,56.9303,56.9592,99176.0
2024-10-29 11:30:00,58.98,59.1,58.89,58.95,192354.0,56.9592,57.0751,56.8723,56.9303,192354.0
2024-10-29 12:00:00,58.96,59.15,58.93,59.12,83332.0,56.9399,57.1234,56.9109,57.0944,83332.0
2024-10-29 12:30:00,59.12,59.24,59.1,59.23,92286.0,57.0944,57.2103,57.0751,57.2007,92286.0
2024-10-29 13:00:00,59.23,59.37,59.2,59.23,76045.0,57.2007,57.3359,57.1717,57.2007,76045.0
2024-10-29 13:30:00,59.24,59.24,59.08,59.09,80160.0,57.2103,57.2103,57.0558,57.0655,80160.0
2024-10-29 14:00:00,59.09,59.11,58.91,58.95,167822.0,57.0655,57.0848,56.8916,56.9303,167822.0
2024-10-29 14:30:00,58.96,59.07,58.89,59.07,172595.0,56.9399,57.0461,56.8723,57.0461,172595.0
2024-10-29 15:00:00,59.07,59.19,58.86,59.0,495858.0,57.0461,57.162,56.8433,56.9785,495858.0
2024-10-29 15:30:00,59.0,59.02,58.62,58.66,1031349.0,56.9785,56.9979,56.6116,56.6502,1031349.0
2024-10-30 09:30:00,58.81,59.06,58.6,58.83,197402.0,56.795,57.0365,56.5922,56.8144,197402.0
2024-10-30 10:00:00,58.81,58.83,58.39,58.4,160160.0,56.795,56.8144,56.3894,56.3991,160160.0
2024-10-30 10:30:00,58.39,58.5,58.31,58.34,112562.0,56.3894,56.4957,56.3122,56.3412,112562.0
2024-10-30 11:00:00,58.34,58.42,58.07,58.09,213614.0,56.3412,56.4184,56.0804,56.0997,213614.0
2024-10-30 11:30:00,58.1,58.44,58.08,58.39,255282.0,56.1094,56.4377,56.0901,56.3894,255282.0
2024-10-30 12:00:00,58.4,58.53,58.36,58.42,193550.0,56.3991,56.5246,56.3605,56.4184,193550.0
2024-10-30 12:30:00,58.43,58.44,58.23,58.25,88235.0,56.4281,56.4377,56.2349,56.2542,88235.0
2024-10-30 13:00:00,58.26,58.39,58.19,58.34,79889.0,56.2639,56.3894,56.1963,56.3412,79889.0
2024-10-30 13:30:00,58.33,58.4,58.28,58.31,67883.0,56.3315,56.3991,56.2832,56.3122,67883.0
2024-10-30 14:00:00,58.32,58.41,58.29,58.3,206418.0,56.3218,56.4088,56.2929,56.3025,206418.0
2024-10-30 14:30:00,58.29,58.39,58.24,58.38,114905.0,56.2929,56.3894,56.2446,56.3798,114905.0
2024-10-30 15:00:00,58.38,58.47,58.34,58.41,177799.0,56.3798,56.4667,56.3412,56.4088,177799.0
2024-10-30 15:30:00,58.41,58.53,58.39,58.46,803333.0,56.4088,56.5246,56.3894,56.457,803333.0
2024-10-31 09:30:00,58.76,59.02,58.51,59.01,417580.0,56.7468,56.9979,56.5053,56.9882,417580.0
2024-10-31 10:00:00,59.02,59.26,58.91,59.13,170554.0,56.9979,57.2296,56.8916,57.1041,170554.0
2024-10-31 10:30:00,59.12,59.43,59.12,59.35,257726.0,57.0944,57.3938,57.0944,57.3165,257726.0
2024-10-31 11:00:00,59.36,59.41,59.23,59.25,210967.0,57.3262,57.3745,57.2007,57.22,210967.0
2024-10-31 11:30:00,59.25,59.53,59.25,59.44,131797.0,57.22,57.4904,57.22,57.4035,131797.0
2024-10-31 12:00:00,59.46,59.73,59.45,59.59,212059.0,57.4228,57.6835,57.4131,57.5483,212059.0
2024-10-31 12:30:00,59.59,59.65,59.51,59.55,196499.0,57.5483,57.6063,57.4711,57.5097,196499.0
2024-10-31 13:00:00,59.55,59.78,59.54,59.7,208672.0,57.5097,57.7318,57.5,57.6546,208672.0
2024-10-31 13:30:00,59.71,59.83,59.65,59.82,134905.0,57.6642,57.7801,57.6063,57.7704,134905.0
2024-10-31 14:00:00,59.82,59.93,59.79,59.91,226448.0,57.7704,57.8767,57.7415,57.8574,226448.0
2024-10-31 14:30:00,59.91,59.96,59.81,59.93,197450.0,57.8574,57.9056,57.7608,57.8767,197450.0
2024-10-31 15:00:00,59.92,59.92,59.7,59.79,270421.0,57.867,57.867,57.6546,57.7415,270421.0
2024-10-31 15:30:00,59.79,59.79,59.5,59.55,863732.0,57.7415,57.7415,57.4614,57.5097,863732.0
2024-11-01 09:30:00,59.54,61.11,59.04,60.77,614986.0,57.5,59.0162,57.0172,58.6879,614986.0
2024-11-01 10:00:00,60.77,61.9,60.66,61.85,791521.0,58.6879,59.7792,58.5817,59.7309,791521.0
2024-11-01 10:30:00,61.83,61.97,60.7,60.92,1236770.0,59.7116,59.8468,58.6203,58.8328,1236770.0
2024-11-01 11:00:00,60.9,61.16,60.2,60.23,275568.0,58.8134,59.0645,58.1374,58.1664,275568.0
2024-11-01 11:30:00,60.24,60.37,59.63,59.93,283310.0,58.1761,58.3016,57.587,57.8767,283310.0
2024-11-01 12:00:00,59.92,60.03,59.7,59.74,234331.0,57.867,57.9732,57.6546,57.6932,234331.0
2024-11-01 12:30:00,59.77,59.85,59.52,59.55,183573.0,57.7222,57.7994,57.4807,57.5097,183573.0
2024-11-01 13:00:00,59.55,59.72,59.42,59.51,129794.0,57.5097,57.6739,57.3841,57.4711,129794.0
2024-11-01 13:30:00,59.51,59.51,59.13,59.17,220998.0,57.4711,57.4711,57.1041,57.1427,220998.0
2024-11-01 14:00:00,59.15,59.47,59.11,59.43,128889.0,57.1234,57.4324,57.0848,57.3938,128889.0
2024-11-01 14:30:00,59.43,59.7,59.39,59.52,160310.0,57.3938,57.6546,57.3552,57.4807,160310.0
2024-11-01 15:00:00,59.52,59.6,59.32,59.35,221939.0,57.4807,57.558,57.2876,57.3165,221939.0
2024-11-01 15:30:00,59.36,59.43,58.94,58.98,825461.0,57.3262,57.3938,56.9206,56.9592,825461.0
2024-11-04 09:30:00,58.4,58.55,57.7,58.0,538049.0,56.3991,56.544,55.7231,56.0128,538049.0
2024-11-04 10:00:00,57.99,58.09,57.86,58.04,313083.0,56.0031,56.0997,55.8776,56.0514,313083.0
2024-11-04 10:30:00,58.04,58.18,57.76,57.95,192071.0,56.0514,56.1866,55.781,55.9645,192071.0
2024-11-04 11:00:00,57.95,57.95,57.59,57.72,151197.0,55.9645,55.9645,55.6168,55.7424,151197.0
2024-11-04 11:30:00,57.72,57.75,57.51,57.58,207254.0,55.7424,55.7714,55.5396,55.6072,207254.0
2024-11-04 12:00:00,57.58,57.62,57.41,57.62,224267.0,55.6072,55.6458,55.443,55.6458,224267.0
2024-11-04 12:30:00,57.62,57.89,57.62,57.85,145662.0,55.6458,55.9066,55.6458,55.8679,145662.0
2024-11-04 13:00:00,57.85,57.9,57.6,57.72,193205.0,55.8679,55.9162,55.6265,55.7424,193205.0
2024-11-04 13:30:00,57.72,57.79,57.69,57.75,146669.0,55.7424,55.81,55.7134,55.7714,146669.0
2024-11-04 14:00:00,57.75,57.83,57.67,57.68,148754.0,55.7714,55.8486,55.6941,55.7038,148754.0
2024-11-04 14:30:00,57.67,57.67,57.49,57.55,232752.0,55.6941,55.6941,55.5203,55.5782,232752.0
2024-11-04 15:00:00,57.55,57.56,57.35,57.4,179542.0,55.5782,55.5879,55.3851,55.4334,179542.0
2024-11-04 15:30:00,57.4,57.67,57.26,57.63,902615.0,55.4334,55.6941,55.2982,55.6555,902615.0
2024-11-05 09:30:00,57.44,57.63,57.18,57.47,145926.0,55.472,55.6555,55.2209,55.501,145926.0
2024-11-05 10:00:00,57.45,57.76,57.3,57.71,321629.0,55.4816,55.781,55.3368,55.7327,321629.0
2024-11-05 10:30:00,57.72,57.88,57.64,57.82,379963.0,55.7424,55.8969,55.6651,55.839,379963.0
2024-11-05 11:00:00,57.81,58.1,57.75,58.09,112130.0,55.8293,56.1094,55.7714,56.0997,112130.0
2024-11-05 11:30:00,58.09,58.15,57.94,58.03,87728.0,56.0997,56.1577,55.9549,56.0418,87728.0
2024-11-05 12:00:00,58.03,58.1,58.03,58.07,93354.0,56.0418,56.1094,56.0418,56.0804,93354.0
2024-11-05 12:30:00,58.07,58.15,58.02,58.14,71648.0,56.0804,56.1577,56.0321,56.148,71648.0
2024-11-05 13:00:00,58.15,58.2,58.1,58.15,91346.0,56.1577,56.2059,56.1094,56.1577,91346.0
2024-11-05 13:30:00,58.15,58.32,58.11,58.29,81770.0,56.1577,56.3218,56.119,56.2929,81770.0
2024-11-05 14:00:00,58.29,58.36,58.27,58.35,95520.0,56.2929,56.3605,56.2735,56.3508,95520.0
2024-11-05 14:30:00,58.35,58.41,58.31,58.41,115148.0,56.3508,56.4088,56.3122,56.4088,115148.0
2024-11-05 15:00:00,58.41,58.56,58.39,58.54,256517.0,56.4088,56.5536,56.3894,56.5343,256517.0
2024-11-05 15:30:00,58.54,58.66,58.46,58.59,579642.0,56.5343,56.6502,56.457,56.5826,579642.0
2024-11-06 09:30:00,58.28,58.35,57.16,57.77,339567.0,56.2832,56.3508,55.2016,55.7907,339567.0
2024-11-06 10:00:00,57.76,58.0,57.37,57.48,341047.0,55.781,56.0128,55.4044,55.5106,341047.0
2024-11-06 10:30:00,57.48,57.52,57.1,57.38,163691.0,55.5106,55.5492,55.1436,55.414,163691.0
2024-11-06 11:00:00,57.4,57.69,57.35,57.65,202215.0,55.4334,55.7134,55.3851,55.6748,202215.0
2024-11-06 11:30:00,57.65,57.68,57.38,57.58,109743.0,55.6748,55.7038,55.414,55.6072,109743.0
2024-11-06 12:00:00,57.59,57.69,57.45,57.47,124368.0,55.6168,55.7134,55.4816,55.501,124368.0
2024-11-06 12:30:00,57.47,57.7,57.43,57.69,129684.0,55.501,55.7231,55.4623,55.7134,129684.0
2024-11-06 13:00:00,57.69,57.92,57.63,57.87,193447.0,55.7134,55.9355,55.6555,55.8873,193447.0
2024-11-06 13:30:00,57.89,57.96,57.74,57.78,116902.0,55.9066,55.9742,55.7617,55.8003,116902.0
2024-11-06 14:00:00,57.79,57.9,57.72,57.83,93908.0,55.81,55.9162,55.7424,55.8486,93908.0
2024-11-06 14:30:00,57.83,57.88,57.67,57.68,129331.0,55.8486,55.8969,55.6941,55.7038,129331.0
2024-11-06 15:00:00,57.69,57.75,57.38,57.4,235173.0,55.7134,55.7714,55.414,55.4334,235173.0
2024-11-06 15:30:00,57.4,57.56,57.05,57.06,1099652.0,55.4334,55.5879,55.0953,55.105,1099652.0
2024-11-07 09:30:00,57.42,57.58,57.18,57.27,470226.0,55.4527,55.6072,55.2209,55.3078,470226.0
2024-11-07 10:00:00,57.29,57.32,56.93,57.25,199400.0,55.3271,55.3561,54.9795,55.2885,199400.0
2024-11-07 10:30:00,57.24,57.56,57.2,57.46,156314.0,55.2788,55.5879,55.2402,55.4913,156314.0
2024-11-07 11:00:00,57.46,57.58,57.33,57.33,140862.0,55.4913,55.6072,55.3658,55.3658,140862.0
2024-11-07 11:30:00,57.33,57.35,57.03,57.07,112046.0,55.3658,55.3851,55.076,55.1147,112046.0
2024-11-07 12:00:00,57.06,57.12,56.95,56.98,168276.0,55.105,55.163,54.9988,55.0277,168276.0
2024-11-07 12:30:00,56.98,57.06,56.92,57.0,144895.0,55.0277,55.105,54.9698,55.0471,144895.0
2024-11-07 13:00:00,57.0,57.11,56.73,56.79,206644.0,55.0471,55.1533,54.7863,54.8443,206644.0
2024-11-07 13:30:00,56.78,56.93,56.69,56.87,248655.0,54.8346,54.9795,54.7477,54.9215,248655.0
2024-11-07 14:00:00,56.86,56.93,56.72,56.83,173278.0,54.9119,54.9795,54.7767,54.8829,173278.0
2024-11-07 14:30:00,56.83,57.0,56.77,56.95,422862.0,54.8829,55.0471,54.8249,54.9988,422862.0
2024-11-07 15:00:00,56.95,57.04,56.91,57.03,317645.0,54.9988,55.0857,54.9601,55.076,317645.0
2024-11-07 15:30:00,57.03,57.09,56.6,56.63,1054522.0,55.076,55.134,54.6608,54.6897,1054522.0
2024-11-08 09:30:00,56.65,57.14,56.56,57.14,209356.0,54.7091,55.1823,54.6221,55.1823,209356.0
2024-11-08 10:00:00,57.14,57.64,57.0,57.59,285240.0,55.1823,55.6651,55.0471,55.6168,285240.0
2024-11-08 10:30:00,57.59,57.86,57.54,57.72,180765.0,55.6168,55.8776,55.5686,55.7424,180765.0
2024-11-08 11:00:00,57.72,57.85,57.49,57.49,101098.0,55.7424,55.8679,55.5203,55.5203,101098.0
2024-11-08 11:30:00,57.5,57.78,57.38,57.73,336702.0,55.5299,55.8003,55.414,55.7521,336702.0
2024-11-08 12:00:00,57.74,57.76,57.66,57.72,78575.0,55.7617,55.781,55.6844,55.7424,78575.0
2024-11-08 12:30:00,57.72,58.0,57.7,57.98,124077.0,55.7424,56.0128,55.7231,55.9935,124077.0
2024-11-08 13:00:00,57.98,58.08,57.95,58.03,154746.0,55.9935,56.0901,55.9645,56.0418,154746.0
2024-11-08 13:30:00,58.02,58.07,57.93,57.98,176021.0,56.0321,56.0804,55.9452,55.9935,176021.0
2024-11-08 14:00:00,57.98,58.01,57.86,57.89,142811.0,55.9935,56.0225,55.8776,55.9066,142811.0
2024-11-08 14:30:00,57.89,58.0,57.88,57.88,183503.0,55.9066,56.0128,55.8969,55.8969,183503.0
2024-11-08 15:00:00,57.88,57.9,57.75,57.82,235649.0,55.8969,55.9162,55.7714,55.839,235649.0
2024-11-08 15:30:00,57.82,57.95,57.75,57.82,875667.0,55.839,55.9645,55.7714,55.839,875667.0
2024-11-11 09:30:00,57.81,58.2,57.65,58.17,165380.0,55.8293,56.2059,55.6748,56.177,165380.0
2024-11-11 10:00:00,58.19,58.32,57.95,58.16,152163.0,56.1963,56.3218,55.9645,56.1673,152163.0
2024-11-11 10:30:00,58.15,58.28,57.97,58.28,144267.0,56.1577,56.2832,55.9838,56.2832,144267.0
2024-11-11 11:00:00,58.28,58.49,58.27,58.46,189220.0,56.2832,56.486,56.2735,56.457,189220.0
2024-11-11 11:30:00,58.47,58.66,58.44,58.62,80920.0,56.4667,56.6502,56.4377,56.6116,80920.0
2024-11-11 12:00:00,58.61,58.67,58.48,58.48,91594.0,56.6019,56.6598,56.4764,56.4764,91594.0
2024-11-11 12:30:00,58.48,58.49,58.28,58.29,62854.0,56.4764,56.486,56.2832,56.2929,62854.0
2024-11-11 13:00:00,58.3,58.43,58.25,58.39,80944.0,56.3025,56.4281,56.2542,56.3894,80944.0
2024-11-11 13:30:00,58.39,58.39,58.22,58.24,56659.0,56.3894,56.3894,56.2253,56.2446,56659.0
2024-11-11 14:00:00,58.25,58.27,58.15,58.26,77975.0,56.2542,56.2735,56.1577,56.2639,77975.0
2024-11-11 14:30:00,58.26,58.26,58.12,58.17,104406.0,56.2639,56.2639,56.1287,56.177,104406.0
2024-11-11 15:00:00,58.17,58.25,58.16,58.19,208184.0,56.177,56.2542,56.1673,56.1963,208184.0
2024-11-11 15:30:00,58.2,58.22,58.05,58.21,378012.0,56.2059,56.2253,56.0611,56.2156,378012.0
2024-11-12 09:30:00,57.96,58.1,57.76,57.77,157976.0,55.9742,56.1094,55.781,55.7907,157976.0
2024-11-12 10:00:00,57.76,57.86,57.62,57.64,111111.0,55.781,55.8776,55.6458,55.6651,111111.0
2024-11-12 10:30:00,57.63,57.73,57.47,57.52,111756.0,55.6555,55.7521,55.501,55.5492,111756.0
2024-11-12 11:00:00,57.53,57.55,57.39,57.4,75942.0,55.5589,55.5782,55.4237,55.4334,75942.0
2024-11-12 11:30:00,57.4,57.41,57.05,57.13,160679.0,55.4334,55.443,55.0953,55.1726,160679.0
2024-11-12 12:00:00,57.13,57.14,56.96,56.98,108621.0,55.1726,55.1823,55.0084,55.0277,108621.0
2024-11-12 12:30:00,56.97,57.03,56.88,56.9,133068.0,55.0181,55.076,54.9312,54.9505,133068.0
2024-11-12 13:00:00,56.91,56.94,56.8,56.85,99607.0,54.9601,54.9891,54.8539,54.9022,99607.0
2024-11-12 13:30:00,56.85,57.14,56.79,57.12,114356.0,54.9022,55.1823,54.8443,55.163,114356.0
2024-11-12 14:00:00,57.12,57.2,57.07,57.12,155272.0,55.163,55.2402,55.1147,55.163,155272.0
2024-11-12 14:30:00,57.12,57.18,57.05,57.13,136757.0,55.163,55.2209,55.0953,55.1726,136757.0
2024-11-12 15:00:00,57.13,57.15,56.86,56.87,311656.0,55.1726,55.1919,54.9119,54.9215,311656.0
2024-11-12 15:30:00,56.86,57.13,56.86,57.04,801006.0,54.9119,55.1726,54.9119,55.0857,801006.0
2024-11-13 09:30:00,57.51,57.65,56.67,56.86,262037.0,55.5396,55.6748,54.7284,54.9119,262037.0
2024-11-13 10:00:00,56.86,56.94,56.66,56.8,182119.0,54.9119,54.9891,54.7187,54.8539,182119.0
2024-11-13 10:30:00,56.78,56.83,56.61,56.69,144913.0,54.8346,54.8829,54.6704,54.7477,144913.0
2024-11-13 11:00:00,56.69,56.69,56.35,56.4,182884.0,54.7477,54.7477,54.4193,54.4676,182884.0
2024-11-13 11:30:00,56.39,56.39,56.21,56.31,299213.0,54.458,54.458,54.2841,54.3807,299213.0
2024-11-13 12:00:00,56.32,56.4,56.02,56.06,206723.0,54.3904,54.4676,54.1006,54.1393,206723.0
2024-11-13 12:30:00,56.05,56.13,55.98,56.07,258610.0,54.1296,54.2069,54.062,54.1489,258610.0
2024-11-13 13:00:00,56.08,56.13,55.83,55.85,256699.0,54.1586,54.2069,53.9171,53.9365,256699.0
2024-11-13 13:30:00,55.85,56.04,55.82,55.85,421820.0,53.9365,54.12,53.9075,53.9365,421820.0
2024-11-13 14:00:00,55.86,56.1,55.86,56.05,303236.0,53.9461,54.1779,53.9461,54.1296,303236.0
2024-11-13 14:30:00,56.05,56.1,56.0,56.07,172147.0,54.1296,54.1779,54.0813,54.1489,172147.0
2024-11-13 15:00:00,56.07,56.41,56.06,56.38,246803.0,54.1489,54.4773,54.1393,54.4483,246803.0
2024-11-13 15:30:00,56.38,56.59,56.33,56.58,1167031.0,54.4483,54.6511,54.4,54.6415,1167031.0
2024-11-14 09:30:00,56.74,56.88,56.28,56.87,128612.0,54.796,54.9312,54.3517,54.9215,128612.0
2024-11-14 10:00:00,56.9,57.11,56.8,57.11,157328.0,54.9505,55.1533,54.8539,55.1533,157328.0
2024-11-14 10:30:00,57.1,57.1,56.76,56.84,165703.0,55.1436,55.1436,54.8153,54.8925,165703.0
2024-11-14 11:00:00,56.84,56.96,56.78,56.87,120760.0,54.8925,55.0084,54.8346,54.9215,120760.0
2024-11-14 11:30:00,56.85,56.86,56.59,56.59,112762.0,54.9022,54.9119,54.6511,54.6511,112762.0
2024-11-14 12:00:00,56.59,56.65,56.43,56.52,180283.0,54.6511,54.7091,54.4966,54.5835,180283.0
2024-11-14 12:30:00,56.52,56.63,56.51,56.59,95838.0,54.5835,54.6897,54.5739,54.6511,95838.0
2024-11-14 13:00:00,56.59,56.61,56.5,56.5,106982.0,54.6511,54.6704,54.5642,54.5642,106982.0
2024-11-14 13:30:00,56.51,56.58,56.42,56.44,123477.0,54.5739,54.6415,54.4869,54.5062,123477.0
2024-11-14 14:00:00,56.45,56.66,56.45,56.6,135910.0,54.5159,54.7187,54.5159,54.6608,135910.0
2024-11-14 14:30:00,56.6,56.65,56.49,56.63,223301.0,54.6608,54.7091,54.5545,54.6897,223301.0
2024-11-14 15:00:00,56.62,56.62,56.39,56.41,261763.0,54.6801,54.6801,54.458,54.4773,261763.0
2024-11-14 15:30:00,56.4,56.41,55.99,56.18,959179.0,54.4676,54.4773,54.0717,54.2552,959179.0
2024-11-15 09:30:00,56.2,56.68,56.0,56.58,493835.0,54.2745,54.738,54.0813,54.6415,493835.0
2024-11-15 10:00:00,56.57,57.2,56.5,56.94,384782.0,54.6318,55.2402,54.5642,54.9891,384782.0
2024-11-15 10:30:00,56.94,57.23,56.78,57.14,278525.0,54.9891,55.2692,54.8346,55.1823,278525.0
2024-11-15 11:00:00,57.13,57.32,57.01,57.04,194628.0,55.1726,55.3561,55.0567,55.0857,194628.0
2024-11-15 11:30:00,57.03,57.23,56.97,57.23,258088.0,55.076,55.2692,55.0181,55.2692,258088.0
2024-11-15 12:00:00,57.23,57.24,57.0,57.03,77856.0,55.2692,55.2788,55.0471,55.076,77856.0
2024-11-15 12:30:00,57.02,57.07,56.89,57.0,112021.0,55.0664,55.1147,54.9408,55.0471,112021.0
2024-11-15 13:00:00,56.99,57.14,56.96,57.09,89031.0,55.0374,55.1823,55.0084,55.134,89031.0
2024-11-15 13:30:00,57.09,57.33,57.06,57.33,144768.0,55.134,55.3658,55.105,55.3658,144768.0
2024-11-15 14:00:00,57.32,57.42,57.08,57.3,305768.0,55.3561,55.4527,55.1243,55.3368,305768.0
2024-11-15 14:30:00,57.3,57.56,57.29,57.48,233885.0,55.3368,55.5879,55.3271,55.5106,233885.0
2024-11-15 15:00:00,57.47,57.59,57.41,57.44,143874.0,55.501,55.6168,55.443,55.472,143874.0
2024-11-15 15:30:00,57.44,57.66,57.43,57.62,1117985.0,55.472,55.6844,55.4623,55.6458,1117985.0
2024-11-18 09:30:00,57.29,57.62,57.13,57.48,219239.0,55.3271,55.6458,55.1726,55.5106,219239.0
2024-11-18 10:00:00,57.49,57.58,57.07,57.08,153256.0,55.5203,55.6072,55.1147,55.1243,153256.0
2024-11-18 10:30:00,57.08,57.42,57.02,57.4,226683.0,55.1243,55.4527,55.0664,55.4334,226683.0
2024-11-18 11:00:00,57.4,57.67,57.26,57.64,169501.0,55.4334,55.6941,55.2982,55.6651,169501.0
2024-11-18 11:30:00,57.64,58.18,57.63,58.14,118278.0,55.6651,56.1866,55.6555,56.148,118278.0
2024-11-18 12:00:00,58.14,58.15,58.06,58.1,61194.0,56.148,56.1577,56.0707,56.1094,61194.0
2024-11-18 12:30:00,58.1,58.24,58.08,58.17,95197.0,56.1094,56.2446,56.0901,56.177,95197.0
2024-11-18 13:00:00,58.17,58.21,58.09,58.21,85672.0,56.177,56.2156,56.0997,56.2156,85672.0
2024-11-18 13:30:00,58.21,58.21,57.96,58.0,86252.0,56.2156,56.2156,55.9742,56.0128,86252.0
2024-11-18 14:00:00,57.99,58.09,57.96,58.0,119493.0,56.0031,56.0997,55.9742,56.0128,119493.0
2024-11-18 14:30:00,58.0,58.03,57.8,57.87,232751.0,56.0128,56.0418,55.8197,55.8873,232751.0
2024-11-18 15:00:00,57.86,57.89,57.65,57.67,202381.0,55.8776,55.9066,55.6748,55.6941,202381.0
2024-11-18 15:30:00,57.68,57.91,57.52,57.73,694233.0,55.7038,55.9259,55.5492,55.7521,694233.0
2024-11-19 09:30:00,57.48,57.48,56.95,57.22,236399.0,55.5106,55.5106,54.9988,55.2595,236399.0
2024-11-19 10:00:00,57.21,57.23,56.96,57.1,171882.0,55.2499,55.2692,55.0084,55.1436,171882.0
2024-11-19 10:30:00,57.1,57.25,57.01,57.24,170844.0,55.1436,55.2885,55.0567,55.2788,170844.0
2024-11-19 11:00:00,57.25,57.54,57.22,57.46,300068.0,55.2885,55.5686,55.2595,55.4913,300068.0
2024-11-19 11:30:00,57.46,57.5,57.36,57.42,180445.0,55.4913,55.5299,55.3947,55.4527,180445.0
2024-11-19 12:00:00,57.41,57.44,57.3,57.33,86418.0,55.443,55.472,55.3368,55.3658,86418.0
2024-11-19 12:30:00,57.34,57.46,57.33,57.38,124140.0,55.3754,55.4913,55.3658,55.414,124140.0
2024-11-19 13:00:00,57.37,57.48,57.33,57.42,114746.0,55.4044,55.5106,55.3658,55.4527,114746.0
2024-11-19 13:30:00,57.42,57.48,57.36,57.42,132520.0,55.4527,55.5106,55.3947,55.4527,132520.0
2024-11-19 14:00:00,57.42,57.64,57.39,57.56,76773.0,55.4527,55.6651,55.4237,55.5879,76773.0
2024-11-19 14:30:00,57.57,57.57,57.36,57.45,70101.0,55.5975,55.5975,55.3947,55.4816,70101.0
2024-11-19 15:00:00,57.45,57.55,57.43,57.54,129116.0,55.4816,55.5782,55.4623,55.5686,129116.0
2024-11-19 15:30:00,57.55,57.68,57.51,57.57,392330.0,55.5782,55.7038,55.5396,55.5975,392330.0
2024-11-20 09:30:00,57.62,57.81,57.38,57.66,141820.0,55.6458,55.8293,55.414,55.6844,141820.0
2024-11-20 10:00:00,57.64,57.71,57.56,57.59,92477.0,55.6651,55.7327,55.5879,55.6168,92477.0
2024-11-20 10:30:00,57.59,57.62,57.36,57.37,100718.0,55.6168,55.6458,55.3947,55.4044,100718.0
2024-11-20 11:00:00,57.36,57.56,57.35,57.5,67153.0,55.3947,55.5879,55.3851,55.5299,67153.0
2024-11-20 11:30:00,57.51,57.57,57.43,57.55,46026.0,55.5396,55.5975,55.4623,55.5782,46026.0
2024-11-20 12:00:00,57.55,57.58,57.49,57.57,57699.0,55.5782,55.6072,55.5203,55.5975,57699.0
2024-11-20 12:30:00,57.57,57.69,57.55,57.64,46859.0,55.5975,55.7134,55.5782,55.6651,46859.0
2024-11-20 13:00:00,57.65,57.67,57.6,57.65,48353.0,55.6748,55.6941,55.6265,55.6748,48353.0
2024-11-20 13:30:00,57.65,57.67,57.53,57.61,53968.0,55.6748,55.6941,55.5589,55.6362,53968.0
2024-11-20 14:00:00,57.61,57.69,57.59,57.67,50235.0,55.6362,55.7134,55.6168,55.6941,50235.0
2024-11-20 14:30:00,57.67,57.73,57.62,57.72,58276.0,55.6941,55.7521,55.6458,55.7424,58276.0
2024-11-20 15:00:00,57.71,57.89,57.69,57.81,105707.0,55.7327,55.9066,55.7134,55.8293,105707.0
2024-11-20 15:30:00,57.82,57.89,57.72,57.8,448083.0,55.839,55.9066,55.7424,55.8197,448083.0
2024-11-21 09:30:00,58.0,58.0,57.53,57.73,154965.0,56.0128,56.0128,55.5589,55.7521,154965.0
2024-11-21 10:00:00,57.76,57.97,57.74,57.87,116348.0,55.781,55.9838,55.7617,55.8873,116348.0
2024-11-21 10:30:00,57.86,58.05,57.84,58.03,87429.0,55.8776,56.0611,55.8583,56.0418,87429.0
2024-11-21 11:00:00,58.04,58.12,57.93,57.93,111720.0,56.0514,56.1287,55.9452,55.9452,111720.0
2024-11-21 11:30:00,57.94,58.29,57.92,58.28,67983.0,55.9549,56.2929,55.9355,56.2832,67983.0
2024-11-21 12:00:00,58.28,58.3,58.16,58.21,53517.0,56.2832,56.3025,56.1673,56.2156,53517.0
2024-11-21 12:30:00,58.21,58.23,58.12,58.14,105295.0,56.2156,56.2349,56.1287,56.148,105295.0
2024-11-21 13:00:00,58.14,58.27,58.13,58.18,94272.0,56.148,56.2735,56.1383,56.1866,94272.0
2024-11-21 13:30:00,58.19,58.19,58.03,58.12,62924.0,56.1963,56.1963,56.0418,56.1287,62924.0
2024-11-21 14:00:00,58.12,58.3,58.11,58.26,86397.0,56.1287,56.3025,56.119,56.2639,86397.0
2024-11-21 14:30:00,58.25,58.27,58.1,58.27,95004.0,56.2542,56.2735,56.1094,56.2735,95004.0
2024-11-21 15:00:00,58.27,58.39,58.17,58.35,126299.0,56.2735,56.3894,56.177,56.3508,126299.0
2024-11-21 15:30:00,58.34,58.43,58.23,58.36,599409.0,56.3412,56.4281,56.2349,56.3605,599409.0
2024-11-22 09:30:00,58.65,58.88,58.41,58.82,210955.0,56.6405,56.8626,56.4088,56.8047,210955.0
2024-11-22 10:00:00,58.82,58.92,58.66,58.7,138955.0,56.8047,56.9013,56.6502,56.6888,138955.0
2024-11-22 10:30:00,58.71,58.78,58.43,58.54,131568.0,56.6985,56.7661,56.4281,56.5343,131568.0
2024-11-22 11:00:00,58.54,58.58,58.41,58.45,134911.0,56.5343,56.5729,56.4088,56.4474,134911.0
2024-11-22 11:30:00,58.45,58.46,58.27,58.28,99784.0,56.4474,56.457,56.2735,56.2832,99784.0
2024-11-22 12:00:00,58.28,58.4,58.26,58.34,57688.0,56.2832,56.3991,56.2639,56.3412,57688.0
2024-11-22 12:30:00,58.34,58.36,58.23,58.27,94021.0,56.3412,56.3605,56.2349,56.2735,94021.0
2024-11-22 13:00:00,58.28,58.46,58.21,58.43,118971.0,56.2832,56.457,56.2156,56.4281,118971.0
2024-11-22 13:30:00,58.43,58.49,58.37,58.48,111400.0,56.4281,56.486,56.3701,56.4764,111400.0
2024-11-22 14:00:00,58.48,58.54,58.37,58.38,121983.0,56.4764,56.5343,56.3701,56.3798,121983.0
2024-11-22 14:30:00,58.38,58.42,58.3,58.37,89834.0,56.3798,56.4184,56.3025,56.3701,89834.0
2024-11-22 15:00:00,58.37,58.37,58.14,58.18,143330.0,56.3701,56.3701,56.148,56.1866,143330.0
2024-11-22 15:30:00,58.18,58.23,57.93,58.14,932127.0,56.1866,56.2349,55.9452,56.148,932127.0
2024-11-25 09:30:00,58.5,58.97,58.31,58.88,208690.0,56.4957,56.9496,56.3122,56.8626,208690.0
2024-11-25 10:00:00,58.88,58.97,58.73,58.85,166781.0,56.8626,56.9496,56.7178,56.8337,166781.0
2024-11-25 10:30:00,58.86,58.86,58.53,58.69,213454.0,56.8433,56.8433,56.5246,56.6792,213454.0
2024-11-25 11:00:00,58.68,58.71,58.5,58.51,96641.0,56.6695,56.6985,56.4957,56.5053,96641.0
2024-11-25 11:30:00,58.5,58.51,58.3,58.34,117341.0,56.4957,56.5053,56.3025,56.3412,117341.0
2024-11-25 12:00:00,58.35,58.59,58.34,58.45,81932.0,56.3508,56.5826,56.3412,56.4474,81932.0
2024-11-25 12:30:00,58.45,58.46,58.26,58.27,115670.0,56.4474,56.457,56.2639,56.2735,115670.0
2024-11-25 13:00:00,58.27,58.37,58.26,58.3,85532.0,56.2735,56.3701,56.2639,56.3025,85532.0
2024-11-25 13:30:00,58.29,58.49,58.23,58.47,118714.0,56.2929,56.486,56.2349,56.4667,118714.0
2024-11-25 14:00:00,58.47,58.54,58.42,58.43,113747.0,56.4667,56.5343,56.4184,56.4281,113747.0
2024-11-25 14:30:00,58.44,58.48,58.37,58.45,134784.0,56.4377,56.4764,56.3701,56.4474,134784.0
2024-11-25 15:00:00,58.46,58.51,58.33,58.42,156169.0,56.457,56.5053,56.3315,56.4184,156169.0
2024-11-25 15:30:00,58.42,58.56,58.36,58.5,673731.0,56.4184,56.5536,56.3605,56.4957,673731.0
2024-11-26 09:30:00,58.55,58.87,58.26,58.57,321222.0,56.544,56.853,56.2639,56.5633,321222.0
2024-11-26 10:00:00,58.57,58.74,58.54,58.61,180628.0,56.5633,56.7274,56.5343,56.6019,180628.0
2024-11-26 10:30:00,58.61,58.82,58.61,58.79,191189.0,56.6019,56.8047,56.6019,56.7757,191189.0
2024-11-26 11:00:00,58.79,58.88,58.65,58.85,180525.0,56.7757,56.8626,56.6405,56.8337,180525.0
2024-11-26 11:30:00,58.85,58.99,58.81,58.94,157620.0,56.8337,56.9689,56.795,56.9206,157620.0
2024-11-26 12:00:00,58.95,58.96,58.84,58.86,100571.0,56.9303,56.9399,56.824,56.8433,100571.0
2024-11-26 12:30:00,58.86,59.03,58.86,59.02,153803.0,56.8433,57.0075,56.8433,56.9979,153803.0
2024-11-26 13:00:00,59.02,59.14,58.99,59.01,250585.0,56.9979,57.1137,56.9689,56.9882,250585.0
2024-11-26 13:30:00,59.01,59.13,58.93,59.09,113504.0,56.9882,57.1041,56.9109,57.0655,113504.0
2024-11-26 14:00:00,59.11,59.11,58.83,59.01,171748.0,57.0848,57.0848,56.8144,56.9882,171748.0
2024-11-26 14:30:00,59.01,59.18,59.0,59.15,102454.0,56.9882,57.1524,56.9785,57.1234,102454.0
2024-11-26 15:00:00,59.16,59.24,59.09,59.18,259940.0,57.1331,57.2103,57.0655,57.1524,259940.0
2024-11-26 15:30:00,59.18,59.34,59.07,59.11,784911.0,57.1524,57.3069,57.0461,57.0848,784911.0
2024-11-27 09:30:00,59.58,59.81,59.42,59.62,332265.0,57.5387,57.7608,57.3841,57.5773,332265.0
2024-11-27 10:00:00,59.6,59.92,59.56,59.84,188686.0,57.558,57.867,57.5194,57.7898,188686.0
2024-11-27 10:30:00,59.83,59.93,59.68,59.89,196251.0,57.7801,57.8767,57.6352,57.838,196251.0
2024-11-27 11:00:00,59.88,60.01,59.83,59.98,186487.0,57.8284,57.9539,57.7801,57.925,186487.0
2024-11-27 11:30:00,59.99,60.27,59.98,60.26,161612.0,57.9346,58.205,57.925,58.1954,161612.0
2024-11-27 12:00:00,60.26,60.26,60.09,60.13,99299.0,58.1954,58.1954,58.0312,58.0698,99299.0
2024-11-27 12:30:00,60.13,60.15,60.03,60.11,83016.0,58.0698,58.0891,57.9732,58.0505,83016.0
2024-11-27 13:00:00,60.11,60.11,60.01,60.02,107824.0,58.0505,58.0505,57.9539,57.9636,107824.0
2024-11-27 13:30:00,60.02,60.04,59.94,60.01,123812.0,57.9636,57.9829,57.8863,57.9539,123812.0
2024-11-27 14:00:00,60.01,60.05,59.95,59.98,177362.0,57.9539,57.9926,57.896,57.925,177362.0
2024-11-27 14:30:00,59.97,59.99,59.86,59.97,187451.0,57.9153,57.9346,57.8091,57.9153,187451.0
2024-11-27 15:00:00,59.97,59.97,59.79,59.88,225676.0,57.9153,57.9153,57.7415,57.8284,225676.0
2024-11-27 15:30:00,59.88,59.98,59.63,59.71,701346.0,57.8284,57.925,57.587,57.6642,701346.0
2024-11-29 09:30:00,59.18,59.39,58.6,58.66,364795.0,57.8017,58.0068,57.2352,57.2938,364795.0
2024-11-29 10:00:00,58.67,58.85,58.54,58.73,102764.0,57.3036,57.4794,57.1766,57.3622,102764.0
2024-11-29 10:30:00,58.76,58.76,58.51,58.76,103998.0,57.3915,57.3915,57.1473,57.3915,103998.0
2024-11-29 11:00:00,58.77,58.8,58.6,58.7,116680.0,57.4013,57.4306,57.2352,57.3329,116680.0
2024-11-29 11:30:00,58.71,58.9,58.7,58.79,72375.0,57.3427,57.5282,57.3329,57.4208,72375.0
2024-11-29 12:00:00,58.8,59.01,58.8,58.86,107691.0,57.4306,57.6357,57.4306,57.4892,107691.0
2024-11-29 12:30:00,58.86,58.97,58.67,58.76,408267.0,57.4892,57.5966,57.3036,57.3915,408267.0
2024-12-02 09:30:00,58.76,58.76,57.6,57.6,211699.0,57.3915,57.3915,56.2585,56.2585,211699.0
2024-12-02 10:00:00,57.61,57.63,57.33,57.54,156262.0,56.2683,56.2878,55.9948,56.1999,156262.0
2024-12-02 10:30:00,57.52,57.52,57.28,57.38,127505.0,56.1804,56.1804,55.946,56.0436,127505.0
2024-12-02 11:00:00,57.36,57.76,57.28,57.76,144557.0,56.0241,56.4148,55.946,56.4148,144557.0
2024-12-02 11:30:00,57.76,57.9,57.73,57.82,144240.0,56.4148,56.5515,56.3855,56.4734,144240.0
2024-12-02 12:00:00,57.84,57.85,57.6,57.64,85552.0,56.4929,56.5027,56.2585,56.2976,85552.0
2024-12-02 12:30:00,57.64,57.79,57.57,57.73,104500.0,56.2976,56.4441,56.2292,56.3855,104500.0
2024-12-02 13:00:00,57.74,57.81,57.67,57.79,109361.0,56.3953,56.4636,56.3269,56.4441,109361.0
2024-12-02 13:30:00,57.79,57.81,57.62,57.63,275366.0,56.4441,56.4636,56.2781,56.2878,275366.0
2024-12-02 14:00:00,57.63,57.75,57.49,57.71,187314.0,56.2878,56.405,56.1511,56.366,187314.0
2024-12-02 14:30:00,57.7,57.71,57.64,57.69,132753.0,56.3562,56.366,56.2976,56.3464,132753.0
2024-12-02 15:00:00,57.69,57.69,57.52,57.59,150642.0,56.3464,56.3464,56.1804,56.2487,150642.0
2024-12-02 15:30:00,57.6,57.6,57.34,57.35,637338.0,56.2585,56.2585,56.0046,56.0143,637338.0
2024-12-03 09:30:00,57.7,57.88,57.28,57.45,335915.0,56.3562,56.532,55.946,56.112,335915.0
2024-12-03 10:00:00,57.43,57.69,57.38,57.56,178199.0,56.0925,56.3464,56.0436,56.2194,178199.0
2024-12-03 10:30:00,57.53,57.76,57.49,57.75,150318.0,56.1901,56.4148,56.1511,56.405,150318.0
2024-12-03 11:00:00,57.75,57.81,57.55,57.58,115673.0,56.405,56.4636,56.2097,56.239,115673.0
2024-12-03 11:30:00,57.58,57.61,57.42,57.42,161336.0,56.239,56.2683,56.0827,56.0827,161336.0
2024-12-03 12:00:00,57.43,57.47,57.05,57.12,182924.0,56.0925,56.1315,55.7213,55.7897,182924.0
2024-12-03 12:30:00,57.12,57.18,57.07,57.1,65910.0,55.7897,55.8483,55.7409,55.7702,65910.0
2024-12-03 13:00:00,57.1,57.12,57.02,57.06,110182.0,55.7702,55.7897,55.692,55.7311,110182.0
2024-12-03 13:30:00,57.05,57.16,56.9,57.11,176885.0,55.7213,55.8288,55.5748,55.7799,176885.0
2024-12-03 14:00:00,57.11,57.21,56.92,56.94,157156.0,55.7799,55.8776,55.5944,55.6139,157156.0
2024-12-03 14:30:00,56.94,57.05,56.93,56.96,107304.0,55.6139,55.7213,55.6041,55.6334,107304.0
2024-12-03 15:00:00,56.97,57.08,56.89,56.95,123377.0,55.6432,55.7506,55.5651,55.6237,123377.0
2024-12-03 15:30:00,56.94,57.01,56.66,56.67,648531.0,55.6139,55.6823,55.3404,55.3502,648531.0
2024-12-04 09:30:00,56.47,56.92,56.28,56.38,372197.0,55.1548,55.5944,54.9693,55.0669,372197.0
2024-12-04 10:00:00,56.39,56.47,56.15,56.31,244990.0,55.0767,55.1548,54.8423,54.9986,244990.0
2024-12-04 10:30:00,56.3,56.33,56.11,56.24,161570.0,54.9888,55.0181,54.8032,54.9302,161570.0
2024-12-04 11:00:00,56.24,56.46,56.21,56.39,225238.0,54.9302,55.1451,54.9009,55.0767,225238.0
2024-12-04 11:30:00,56.38,56.47,56.35,56.38,178733.0,55.0669,55.1548,55.0376,55.0669,178733.0
2024-12-04 12:00:00,56.38,56.44,56.28,56.37,149919.0,55.0669,55.1255,54.9693,55.0572,149919.0
2024-12-04 12:30:00,56.38,56.47,56.32,56.41,116080.0,55.0669,55.1548,55.0083,55.0962,116080.0
2024-12-04 13:00:00,56.42,56.43,56.16,56.18,159105.0,55.106,55.1158,54.8521,54.8716,159105.0
2024-12-04 13:30:00,56.17,56.18,56.03,56.05,158293.0,54.8618,54.8716,54.7251,54.7446,158293.0
2024-12-04 14:00:00,56.05,56.14,55.99,56.07,117887.0,54.7446,54.8325,54.686,54.7641,117887.0
2024-12-04 14:30:00,56.07,56.1,55.96,55.98,141542.0,54.7641,54.7935,54.6567,54.6762,141542.0
2024-12-04 15:00:00,55.97,56.16,55.95,55.98,151649.0,54.6665,54.8521,54.6469,54.6762,151649.0
2024-12-04 15:30:00,55.97,56.39,55.96,56.38,682349.0,54.6665,55.0767,54.6567,55.0669,682349.0
2024-12-05 09:30:00,56.4,56.68,56.2,56.62,499744.0,55.0865,55.3599,54.8911,55.3013,499744.0
2024-12-05 10:00:00,56.61,57.07,56.55,56.88,425123.0,55.2916,55.7409,55.233,55.5553,425123.0
2024-12-05 10:30:00,56.88,57.04,56.68,56.92,286194.0,55.5553,55.7116,55.3599,55.5944,286194.0
2024-12-05 11:00:00,56.92,57.1,56.87,57.08,185807.0,55.5944,55.7702,55.5455,55.7506,185807.0
2024-12-05 11:30:00,57.08,57.17,57.03,57.05,234177.0,55.7506,55.8385,55.7018,55.7213,234177.0
2024-12-05 12:00:00,57.06,57.09,56.96,57.05,80321.0,55.7311,55.7604,55.6334,55.7213,80321.0
2024-12-05 12:30:00,57.06,57.23,57.04,57.22,98290.0,55.7311,55.8971,55.7116,55.8874,98290.0
2024-12-05 13:00:00,57.22,57.35,57.18,57.32,111856.0,55.8874,56.0143,55.8483,55.985,111856.0
2024-12-05 13:30:00,57.31,57.34,57.22,57.24,120486.0,55.9753,56.0046,55.8874,55.9069,120486.0
2024-12-05 14:00:00,57.24,57.29,57.08,57.19,197097.0,55.9069,55.9557,55.7506,55.8581,197097.0
2024-12-05 14:30:00,57.19,57.33,57.15,57.23,125444.0,55.8581,55.9948,55.819,55.8971,125444.0
2024-12-05 15:00:00,57.23,57.33,57.19,57.23,440480.0,55.8971,55.9948,55.8581,55.8971,440480.0
2024-12-05 15:30:00,57.23,57.38,56.81,56.92,1369808.0,55.8971,56.0436,55.4869,55.5944,1369808.0
2024-12-06 09:30:00,57.0,57.11,56.6,56.8,174559.0,55.6725,55.7799,55.2818,55.4771,174559.0
2024-12-06 10:00:00,56.78,56.78,56.32,56.36,122201.0,55.4576,55.4576,55.0083,55.0474,122201.0
2024-12-06 10:30:00,56.35,56.42,56.11,56.2,109895.0,55.0376,55.106,54.8032,54.8911,109895.0
2024-12-06 11:00:00,56.2,56.21,56.02,56.13,103297.0,54.8911,54.9009,54.7153,54.8228,103297.0
2024-12-06 11:30:00,56.12,56.22,56.1,56.1,61208.0,54.813,54.9107,54.7935,54.7935,61208.0
2024-12-06 12:00:00,56.1,56.11,55.95,56.0,157512.0,54.7935,54.8032,54.6469,54.6958,157512.0
2024-12-06 12:30:00,55.99,56.01,55.82,55.91,136924.0,54.686,54.7055,54.52,54.6079,136924.0
2024-12-06 13:00:00,55.92,55.95,55.84,55.87,66996.0,54.6176,54.6469,54.5395,54.5688,66996.0
2024-12-06 13:30:00,55.86,56.09,55.83,56.0,88124.0,54.559,54.7837,54.5297,54.6958,88124.0
2024-12-06 14:00:00,56.01,56.08,55.95,56.08,94291.0,54.7055,54.7739,54.6469,54.7739,94291.0
2024-12-06 14:30:00,56.08,56.08,56.01,56.03,90176.0,54.7739,54.7739,54.7055,54.7251,90176.0
2024-12-06 15:00:00,56.02,56.17,56.02,56.05,123787.0,54.7153,54.8618,54.7153,54.7446,123787.0
2024-12-06 15:30:00,56.05,56.3,56.01,56.05,735832.0,54.7446,54.9888,54.7055,54.7446,735832.0
2024-12-09 09:30:00,56.05,56.26,55.7,55.88,195897.0,54.7446,54.9497,54.4028,54.5786,195897.0
2024-12-09 10:00:00,55.88,55.93,55.43,55.71,216845.0,54.5786,54.6274,54.1391,54.4125,216845.0
2024-12-09 10:30:00,55.71,56.17,55.7,56.11,243135.0,54.4125,54.8618,54.4028,54.8032,243135.0
2024-12-09 11:00:00,56.11,56.21,55.84,55.96,180925.0,54.8032,54.9009,54.5395,54.6567,180925.0
2024-12-09 11:30:00,55.95,56.01,55.85,55.9,84832.0,54.6469,54.7055,54.5493,54.5981,84832.0
2024-12-09 12:00:00,55.9,55.96,55.83,55.91,94324.0,54.5981,54.6567,54.5297,54.6079,94324.0
2024-12-09 12:30:00,55.91,55.92,55.77,55.78,71864.0,54.6079,54.6176,54.4711,54.4809,71864.0
2024-12-09 13:00:00,55.77,55.9,55.75,55.83,60182.0,54.4711,54.5981,54.4516,54.5297,60182.0
2024-12-09 13:30:00,55.83,55.89,55.79,55.81,60016.0,54.5297,54.5883,54.4907,54.5102,60016.0
2024-12-09 14:00:00,55.79,55.81,55.73,55.77,109225.0,54.4907,54.5102,54.4321,54.4711,109225.0
2024-12-09 14:30:00,55.77,55.81,55.67,55.7,98259.0,54.4711,54.5102,54.3735,54.4028,98259.0
2024-12-09 15:00:00,55.72,55.74,55.6,55.65,169255.0,54.4223,54.4418,54.3051,54.3539,169255.0
2024-12-09 15:30:00,55.65,55.72,55.46,55.6,921797.0,54.3539,54.4223,54.1684,54.3051,921797.0
2024-12-10 09:30:00,55.37,55.41,54.22,54.48,321303.0,54.0805,54.1195,52.9572,53.2112,321303.0
2024-12-10 10:00:00,54.49,54.61,54.34,54.6,201647.0,53.2209,53.3382,53.0744,53.3284,201647.0
2024-12-10 10:30:00,54.6,54.96,54.58,54.9,208532.0,53.3284,53.68,53.3089,53.6214,208532.0
2024-12-10 11:00:00,54.89,55.09,54.86,55.03,154333.0,53.6116,53.807,53.5823,53.7484,154333.0
2024-12-10 11:30:00,55.03,55.24,55.03,55.14,129224.0,53.7484,53.9535,53.7484,53.8558,129224.0
2024-12-10 12:00:00,55.14,55.19,54.98,55.13,229468.0,53.8558,53.9046,53.6995,53.846,229468.0
2024-12-10 12:30:00,55.13,55.2,55.06,55.15,214734.0,53.846,53.9144,53.7777,53.8656,214734.0
2024-12-10 13:00:00,55.15,55.18,55.04,55.05,172350.0,53.8656,53.8949,53.7581,53.7679,172350.0
2024-12-10 13:30:00,55.05,55.09,55.0,55.05,141776.0,53.7679,53.807,53.7191,53.7679,141776.0
2024-12-10 14:00:00,55.06,55.07,54.99,55.04,154527.0,53.7777,53.7874,53.7093,53.7581,154527.0
2024-12-10 14:30:00,55.03,55.19,55.02,55.17,169589.0,53.7484,53.9046,53.7386,53.8851,169589.0
2024-12-10 15:00:00,55.17,55.39,55.13,55.39,297673.0,53.8851,54.1,53.846,54.1,297673.0
2024-12-10 15:30:00,55.39,55.39,54.96,55.04,707554.0,54.1,54.1,53.68,53.7581,707554.0
2024-12-11 09:30:00,55.06,55.21,54.6,54.64,166014.0,53.7777,53.9242,53.3284,53.3675,166014.0
2024-12-11 10:00:00,54.64,54.81,54.58,54.77,130753.0,53.3675,53.5335,53.3089,53.4944,130753.0
2024-12-11 10:30:00,54.76,54.76,54.48,54.62,142392.0,53.4847,53.4847,53.2112,53.3479,142392.0
2024-12-11 11:00:00,54.61,54.61,54.36,54.38,146750.0,53.3382,53.3382,53.094,53.1135,146750.0
2024-12-11 11:30:00,54.37,54.44,54.25,54.3,112330.0,53.1037,53.1721,52.9865,53.0354,112330.0
2024-12-11 12:00:00,54.3,54.38,54.16,54.18,115979.0,53.0354,53.1135,52.8986,52.9182,115979.0
2024-12-11 12:30:00,54.16,54.18,54.05,54.11,114909.0,52.8986,52.9182,52.7912,52.8498,114909.0
2024-12-11 13:00:00,54.1,54.18,54.0,54.14,156506.0,52.84,52.9182,52.7424,52.8791,156506.0
2024-12-11 13:30:00,54.14,54.19,54.07,54.18,99419.0,52.8791,52.9279,52.8107,52.9182,99419.0
2024-12-11 14:00:00,54.17,54.2,54.06,54.12,119391.0,52.9084,52.9377,52.801,52.8596,119391.0
2024-12-11 14:30:00,54.12,54.32,54.06,54.29,145055.0,52.8596,53.0549,52.801,53.0256,145055.0
2024-12-11 15:00:00,54.3,54.31,54.09,54.17,172961.0,53.0354,53.0451,52.8303,52.9084,172961.0
2024-12-11 15:30:00,54.16,54.45,54.13,54.28,561928.0,52.8986,53.1819,52.8693,53.0158,561928.0
2024-12-12 09:30:00,54.45,54.51,54.15,54.36,160136.0,53.1819,53.2405,52.8889,53.094,160136.0
2024-12-12 10:00:00,54.35,54.38,54.1,54.21,91389.0,53.0842,53.1135,52.84,52.9475,91389.0
2024-12-12 10:30:00,54.2,54.31,54.12,54.31,200770.0,52.9377,53.0451,52.8596,53.0451,200770.0
2024-12-12 11:00:00,54.31,54.38,54.21,54.34,83780.0,53.0451,53.1135,52.9475,53.0744,83780.0
2024-12-12 11:30:00,54.33,54.38,53.99,53.99,191191.0,53.0647,53.1135,52.7326,52.7326,191191.0
2024-12-12 12:00:00,53.97,54.02,53.78,53.84,196785.0,52.7131,52.7619,52.5275,52.5861,196785.0
2024-12-12 12:30:00,53.85,54.06,53.8,54.03,251659.0,52.5959,52.801,52.547,52.7717,251659.0
2024-12-12 13:00:00,54.03,54.05,53.87,53.87,291322.0,52.7717,52.7912,52.6154,52.6154,291322.0
2024-12-12 13:30:00,53.87,53.92,53.8,53.83,165916.0,52.6154,52.6642,52.547,52.5763,165916.0
2024-12-12 14:00:00,53.82,53.85,53.75,53.77,103424.0,52.5666,52.5959,52.4982,52.5177,103424.0
2024-12-12 14:30:00,53.78,53.78,53.62,53.65,212448.0,52.5275,52.5275,52.3712,52.4005,212448.0
2024-12-12 15:00:00,53.65,53.73,53.54,53.68,290914.0,52.4005,52.4786,52.2931,52.4298,290914.0
2024-12-12 15:30:00,53.68,53.86,53.63,53.81,739964.0,52.4298,52.6056,52.381,52.5568,739964.0
2024-12-13 09:30:00,53.83,54.15,53.79,53.85,129509.0,52.5763,52.8889,52.5373,52.5959,129509.0
2024-12-13 10:00:00,53.84,53.96,53.72,53.95,97807.0,52.5861,52.7033,52.4689,52.6935,97807.0
2024-12-13 10:30:00,53.94,54.06,53.8,54.04,104734.0,52.6838,52.801,52.547,52.7814,104734.0
2024-12-13 11:00:00,54.04,54.39,54.02,54.3,187585.0,52.7814,53.1233,52.7619,53.0354,187585.0
2024-12-13 11:30:00,54.3,54.44,54.21,54.42,126471.0,53.0354,53.1721,52.9475,53.1526,126471.0
2024-12-13 12:00:00,54.41,54.42,54.11,54.17,98975.0,53.1428,53.1526,52.8498,52.9084,98975.0
2024-12-13 12:30:00,54.16,54.18,54.04,54.11,76027.0,52.8986,52.9182,52.7814,52.8498,76027.0
2024-12-13 13:00:00,54.11,54.11,54.0,54.1,83671.0,52.8498,52.8498,52.7424,52.84,83671.0
2024-12-13 13:30:00,54.09,54.16,53.99,54.0,73664.0,52.8303,52.8986,52.7326,52.7424,73664.0
2024-12-13 14:00:00,54.0,54.07,53.97,53.98,95017.0,52.7424,52.8107,52.7131,52.7228,95017.0
2024-12-13 14:30:00,53.98,54.11,53.95,54.03,81212.0,52.7228,52.8498,52.6935,52.7717,81212.0
2024-12-13 15:00:00,54.04,54.14,53.99,54.08,101483.0,52.7814,52.8791,52.7326,52.8205,101483.0
2024-12-13 15:30:00,54.07,54.15,53.99,54.04,406071.0,52.8107,52.8889,52.7326,52.7814,406071.0
2024-12-16 09:30:00,54.08,54.24,53.96,54.21,223227.0,52.8205,52.9768,52.7033,52.9475,223227.0
2024-12-16 10:00:00,54.19,54.29,54.04,54.2,117899.0,52.9279,53.0256,52.7814,52.9377,117899.0
2024-12-16 10:30:00,54.17,54.23,54.08,54.17,137105.0,52.9084,52.967,52.8205,52.9084,137105.0
2024-12-16 11:00:00,54.18,54.19,54.04,54.09,72860.0,52.9182,52.9279,52.7814,52.8303,72860.0
2024-12-16 11:30:00,54.09,54.24,54.08,54.2,58225.0,52.8303,52.9768,52.8205,52.9377,58225.0
2024-12-16 12:00:00,54.2,54.28,54.12,54.15,72980.0,52.9377,53.0158,52.8596,52.8889,72980.0
2024-12-16 12:30:00,54.15,54.15,54.01,54.05,84644.0,52.8889,52.8889,52.7521,52.7912,84644.0
2024-12-16 13:00:00,54.07,54.08,53.85,53.94,99828.0,52.8107,52.8205,52.5959,52.6838,99828.0
2024-12-16 13:30:00,53.96,54.1,53.9,54.03,89795.0,52.7033,52.84,52.6447,52.7717,89795.0
2024-12-16 14:00:00,54.02,54.04,53.83,53.83,95825.0,52.7619,52.7814,52.5763,52.5763,95825.0
2024-12-16 14:30:00,53.84,53.91,53.77,53.89,116293.0,52.5861,52.6545,52.5177,52.6349,116293.0
2024-12-16 15:00:00,53.89,53.89,53.67,53.73,185461.0,52.6349,52.6349,52.42,52.4786,185461.0
2024-12-16 15:30:00,53.72,53.76,53.51,53.55,422772.0,52.4689,52.5079,52.2638,52.3028,422772.0
2024-12-17 09:30:00,53.19,53.62,53.1,53.62,180973.0,51.9512,52.3712,51.8633,52.3712,180973.0
2024-12-17 10:00:00,53.62,53.76,53.43,53.68,173692.0,52.3712,52.5079,52.1856,52.4298,173692.0
2024-12-17 10:30:00,53.66,53.82,53.46,53.7,137946.0,52.4103,52.5666,52.2149,52.4493,137946.0
2024-12-17 11:00:00,53.68,53.68,53.44,53.51,198578.0,52.4298,52.4298,52.1954,52.2638,198578.0
2024-12-17 11:30:00,53.5,53.58,53.38,53.58,95664.0,52.254,52.3321,52.1368,52.3321,95664.0
2024-12-17 12:00:00,53.58,53.64,53.39,53.39,131808.0,52.3321,52.3907,52.1466,52.1466,131808.0
2024-12-17 12:30:00,53.41,53.48,53.34,53.41,62272.0,52.1661,52.2345,52.0977,52.1661,62272.0
2024-12-17 13:00:00,53.38,53.43,53.31,53.42,54596.0,52.1368,52.1856,52.0684,52.1759,54596.0
2024-12-17 13:30:00,53.44,53.48,53.38,53.39,62855.0,52.1954,52.2345,52.1368,52.1466,62855.0
2024-12-17 14:00:00,53.39,53.46,53.28,53.31,72055.0,52.1466,52.2149,52.0391,52.0684,72055.0
2024-12-17 14:30:00,53.32,53.39,53.31,53.38,99478.0,52.0782,52.1466,52.0684,52.1368,99478.0
2024-12-17 15:00:00,53.39,53.46,53.32,53.42,183180.0,52.1466,52.2149,52.0782,52.1759,183180.0
2024-12-17 15:30:00,53.43,53.63,53.39,53.58,359239.0,52.1856,52.381,52.1466,52.3321,359239.0
2024-12-18 09:30:00,53.59,53.87,53.35,53.66,213907.0,52.3419,52.6154,52.1075,52.4103,213907.0
2024-12-18 10:00:00,53.66,53.78,53.6,53.64,649915.0,52.4103,52.5275,52.3517,52.3907,649915.0
2024-12-18 10:30:00,53.64,53.76,53.57,53.68,345619.0,52.3907,52.5079,52.3224,52.4298,345619.0
2024-12-18 11:00:00,53.69,53.89,53.6,53.8,132309.0,52.4396,52.6349,52.3517,52.547,132309.0
2024-12-18 11:30:00,53.8,53.9,53.75,53.81,140567.0,52.547,52.6447,52.4982,52.5568,140567.0
2024-12-18 12:00:00,53.8,53.84,53.73,53.73,84496.0,52.547,52.5861,52.4786,52.4786,84496.0
2024-12-18 12:30:00,53.73,53.78,53.67,53.75,80791.0,52.4786,52.5275,52.42,52.4982,80791.0
2024-12-18 13:00:00,53.75,53.8,53.71,53.75,81833.0,52.4982,52.547,52.4591,52.4982,81833.0
2024-12-18 13:30:00,53.75,53.87,53.74,53.81,90512.0,52.4982,52.6154,52.4884,52.5568,90512.0
2024-12-18 14:00:00,53.8,53.8,53.48,53.48,293081.0,52.547,52.547,52.2345,52.2345,293081.0
2024-12-18 14:30:00,53.46,53.48,53.04,53.06,397934.0,52.2149,52.2345,51.8047,51.8243,397934.0
2024-12-18 15:00:00,53.07,53.47,53.07,53.41,190644.0,51.834,52.2247,51.834,52.1661,190644.0
2024-12-18 15:30:00,53.41,53.5,52.6,52.62,927762.0,52.1661,52.254,51.375,51.3945,927762.0
2024-12-19 09:30:00,52.67,53.27,52.44,53.1,248258.0,51.4433,52.0294,51.2187,51.8633,248258.0
2024-12-19 10:00:00,53.06,53.22,52.83,53.19,218316.0,51.8243,51.9805,51.5996,51.9512,218316.0
2024-12-19 10:30:00,53.19,53.26,53.04,53.19,598048.0,51.9512,52.0196,51.8047,51.9512,598048.0
2024-12-19 11:00:00,53.15,53.37,53.07,53.34,187366.0,51.9122,52.127,51.834,52.0977,187366.0
2024-12-19 11:30:00,53.35,53.42,53.18,53.2,105627.0,52.1075,52.1759,51.9415,51.961,105627.0
2024-12-19 12:00:00,53.2,53.32,53.18,53.28,65868.0,51.961,52.0782,51.9415,52.0391,65868.0
2024-12-19 12:30:00,53.27,53.44,53.18,53.38,95295.0,52.0294,52.1954,51.9415,52.1368,95295.0
2024-12-19 13:00:00,53.37,53.52,53.33,53.52,45376.0,52.127,52.2735,52.088,52.2735,45376.0
2024-12-19 13:30:00,53.51,53.6,53.44,53.47,95511.0,52.2638,52.3517,52.1954,52.2247,95511.0
2024-12-19 14:00:00,53.48,53.5,53.29,53.32,55878.0,52.2345,52.254,52.0489,52.0782,55878.0
2024-12-19 14:30:00,53.32,53.38,53.2,53.2,90191.0,52.0782,52.1368,51.961,51.961,90191.0
2024-12-19 15:00:00,53.21,53.34,53.09,53.26,169388.0,51.9708,52.0977,51.8536,52.0196,169388.0
2024-12-19 15:30:00,53.25,53.45,52.96,52.97,512809.0,52.0098,52.2052,51.7266,51.7363,512809.0
2024-12-20 09:30:00,53.01,53.38,52.94,53.09,1257107.0,51.7754,52.1368,51.707,51.8536,1257107.0
2024-12-20 10:00:00,53.09,53.18,53.0,53.16,160204.0,51.8536,51.9415,51.7656,51.9219,160204.0
2024-12-20 10:30:00,53.15,53.31,53.09,53.19,155595.0,51.9122,52.0684,51.8536,51.9512,155595.0
2024-12-20 11:00:00,53.17,53.49,53.15,53.46,159694.0,51.9317,52.2442,51.9122,52.2149,159694.0
2024-12-20 11:30:00,53.45,53.53,53.4,53.49,130398.0,52.2052,52.2833,52.1563,52.2442,130398.0
2024-12-20 12:00:00,53.49,53.5,53.35,53.44,90697.0,52.2442,52.254,52.1075,52.1954,90697.0
2024-12-20 12:30:00,53.45,53.58,53.39,53.49,111342.0,52.2052,52.3321,52.1466,52.2442,111342.0
2024-12-20 13:00:00,53.48,53.49,53.37,53.39,127099.0,52.2345,52.2442,52.127,52.1466,127099.0
2024-12-20 13:30:00,53.39,53.46,53.33,53.35,149967.0,52.1466,52.2149,52.088,52.1075,149967.0
2024-12-20 14:00:00,53.35,53.44,53.32,53.43,127916.0,52.1075,52.1954,52.0782,52.1856,127916.0
2024-12-20 14:30:00,53.43,53.5,53.32,53.37,200386.0,52.1856,52.254,52.0782,52.127,200386.0
2024-12-20 15:00:00,53.38,53.64,53.35,53.62,215628.0,52.1368,52.3907,52.1075,52.3712,215628.0
2024-12-20 15:30:00,53.62,53.82,53.51,53.65,745026.0,52.3712,52.5666,52.2638,52.4005,745026.0
2024-12-23 09:30:00,53.56,53.66,53.15,53.18,250319.0,52.3126,52.4103,51.9122,51.9415,250319.0
2024-12-23 10:00:00,53.14,53.43,53.05,53.4,180160.0,51.9024,52.1856,51.8145,52.1563,180160.0
2024-12-23 10:30:00,53.4,53.43,53.21,53.26,123444.0,52.1563,52.1856,51.9708,52.0196,123444.0
2024-12-23 11:00:00,53.25,53.51,53.21,53.35,132604.0,52.0098,52.2638,51.9708,52.1075,132604.0
2024-12-23 11:30:00,53.35,53.41,53.28,53.4,81164.0,52.1075,52.1661,52.0391,52.1563,81164.0
2024-12-23 12:00:00,53.41,53.43,53.22,53.28,74614.0,52.1661,52.1856,51.9805,52.0391,74614.0
2024-12-23 12:30:00,53.27,53.28,53.13,53.22,89832.0,52.0294,52.0391,51.8926,51.9805,89832.0
2024-12-23 13:00:00,53.22,53.39,53.17,53.38,67169.0,51.9805,52.1466,51.9317,52.1368,67169.0
2024-12-23 13:30:00,53.38,53.43,53.29,53.4,50122.0,52.1368,52.1856,52.0489,52.1563,50122.0
2024-12-23 14:00:00,53.39,53.4,53.31,53.33,74796.0,52.1466,52.1563,52.0684,52.088,74796.0
2024-12-23 14:30:00,53.33,53.35,53.2,53.29,86626.0,52.088,52.1075,51.961,52.0489,86626.0
2024-12-23 15:00:00,53.3,53.4,53.26,53.34,137503.0,52.0587,52.1563,52.0196,52.0977,137503.0
2024-12-23 15:30:00,53.34,53.68,53.33,53.66,484437.0,52.0977,52.4298,52.088,52.4103,484437.0
2024-12-24 09:30:00,53.32,53.75,53.24,53.64,146166.0,52.0782,52.4982,52.0001,52.3907,146166.0
2024-12-24 10:00:00,53.65,53.69,53.53,53.59,75104.0,52.4005,52.4396,52.2833,52.3419,75104.0
2024-12-24 10:30:00,53.59,53.79,53.54,53.7,141024.0,52.3419,52.5373,52.2931,52.4493,141024.0
2024-12-24 11:00:00,53.71,53.75,53.63,53.74,55324.0,52.4591,52.4982,52.381,52.4884,55324.0
2024-12-24 11:30:00,53.74,53.78,53.59,53.59,86725.0,52.4884,52.5275,52.3419,52.3419,86725.0
2024-12-24 12:00:00,53.59,53.72,53.58,53.66,75404.0,52.3419,52.4689,52.3321,52.4103,75404.0
2024-12-24 12:30:00,53.66,53.82,53.58,53.76,162965.0,52.4103,52.5666,52.3321,52.5079,162965.0
2024-12-26 09:30:00,53.54,53.83,53.49,53.78,79169.0,52.2931,52.5763,52.2442,52.5275,79169.0
2024-12-26 10:00:00,53.82,53.87,53.61,53.63,88927.0,52.5666,52.6154,52.3614,52.381,88927.0
2024-12-26 10:30:00,53.65,53.68,53.52,53.67,102381.0,52.4005,52.4298,52.2735,52.42,102381.0
2024-12-26 11:00:00,53.67,53.82,53.65,53.75,68160.0,52.42,52.5666,52.4005,52.4982,68160.0
2024-12-26 11:30:00,53.76,53.85,53.74,53.78,48710.0,52.5079,52.5959,52.4884,52.5275,48710.0
2024-12-26 12:00:00,53.78,53.83,53.75,53.79,36971.0,52.5275,52.5763,52.4982,52.5373,36971.0
2024-12-26 12:30:00,53.79,53.82,53.75,53.79,58812.0,52.5373,52.5666,52.4982,52.5373,58812.0
2024-12-26 13:00:00,53.8,53.85,53.78,53.83,45193.0,52.547,52.5959,52.5275,52.5763,45193.0
2024-12-26 13:30:00,53.81,53.87,53.76,53.86,58185.0,52.5568,52.6154,52.5079,52.6056,58185.0
2024-12-26 14:00:00,53.86,53.86,53.7,53.72,45324.0,52.6056,52.6056,52.4493,52.4689,45324.0
2024-12-26 14:30:00,53.71,53.75,53.69,53.7,48410.0,52.4591,52.4982,52.4396,52.4493,48410.0
2024-12-26 15:00:00,53.69,53.71,53.64,53.66,50773.0,52.4396,52.4591,52.3907,52.4103,50773.0
2024-12-26 15:30:00,53.66,53.78,53.57,53.71,199000.0,52.4103,52.5275,52.3224,52.4591,199000.0
2024-12-27 09:30:00,53.36,53.82,53.33,53.82,151476.0,52.1173,52.5666,52.088,52.5666,151476.0
2024-12-27 10:00:00,53.83,53.9,53.67,53.7,158790.0,52.5763,52.6447,52.42,52.4493,158790.0
2024-12-27 10:30:00,53.73,53.93,53.73,53.8,56206.0,52.4786,52.674,52.4786,52.547,56206.0
2024-12-27 11:00:00,53.78,53.88,53.74,53.85,70675.0,52.5275,52.6252,52.4884,52.5959,70675.0
2024-12-27 11:30:00,53.86,53.94,53.75,53.77,91343.0,52.6056,52.6838,52.4982,52.5177,91343.0
2024-12-27 12:00:00,53.76,53.83,53.71,53.82,100858.0,52.5079,52.5763,52.4591,52.5666,100858.0
2024-12-27 12:30:00,53.81,53.83,53.66,53.77,114993.0,52.5568,52.5763,52.4103,52.5177,114993.0
2024-12-27 13:00:00,53.75,53.82,53.74,53.79,127090.0,52.4982,52.5666,52.4884,52.5373,127090.0
2024-12-27 13:30:00,53.77,53.85,53.73,53.8,110734.0,52.5177,52.5959,52.4786,52.547,110734.0
2024-12-27 14:00:00,53.78,53.99,53.76,53.95,53795.0,52.5275,52.7326,52.5079,52.6935,53795.0
2024-12-27 14:30:00,53.95,54.06,53.92,54.03,61583.0,52.6935,52.801,52.6642,52.7717,61583.0
2024-12-27 15:00:00,54.03,54.04,53.84,53.91,143277.0,52.7717,52.7814,52.5861,52.6545,143277.0
2024-12-27 15:30:00,53.91,54.1,53.84,53.95,435716.0,52.6545,52.84,52.5861,52.6935,435716.0
2024-12-30 09:30:00,53.75,53.75,53.35,53.58,258871.0,52.4982,52.4982,52.1075,52.3321,258871.0
2024-12-30 10:00:00,53.58,53.63,53.38,53.43,150543.0,52.3321,52.381,52.1368,52.1856,150543.0
2024-12-30 10:30:00,53.43,53.54,53.36,53.44,114053.0,52.1856,52.2931,52.1173,52.1954,114053.0
2024-12-30 11:00:00,53.43,53.61,53.38,53.53,92366.0,52.1856,52.3614,52.1368,52.2833,92366.0
2024-12-30 11:30:00,53.53,53.7,53.53,53.64,68676.0,52.2833,52.4493,52.2833,52.3907,68676.0
2024-12-30 12:00:00,53.64,53.85,53.62,53.82,82673.0,52.3907,52.5959,52.3712,52.5666,82673.0
2024-12-30 12:30:00,53.82,53.83,53.72,53.8,67281.0,52.5666,52.5763,52.4689,52.547,67281.0
2024-12-30 13:00:00,53.8,53.91,53.73,53.8,122679.0,52.547,52.6545,52.4786,52.547,122679.0
2024-12-30 13:30:00,53.78,53.84,53.73,53.78,86347.0,52.5275,52.5861,52.4786,52.5275,86347.0
2024-12-30 14:00:00,53.77,53.8,53.7,53.77,131249.0,52.5177,52.547,52.4493,52.5177,131249.0
2024-12-30 14:30:00,53.77,53.82,53.74,53.76,104110.0,52.5177,52.5666,52.4884,52.5079,104110.0
2024-12-30 15:00:00,53.75,53.95,53.7,53.83,186476.0,52.4982,52.6935,52.4493,52.5763,186476.0
2024-12-30 15:30:00,53.84,54.03,53.78,53.87,513322.0,52.5861,52.7717,52.5275,52.6154,513322.0
2024-12-31 09:30:00,54.01,54.26,53.85,54.13,147983.0,52.7521,52.9963,52.5959,52.8693,147983.0
2024-12-31 10:00:00,54.14,54.17,53.83,53.86,124776.0,52.8791,52.9084,52.5763,52.6056,124776.0
2024-12-31 10:30:00,53.85,53.87,53.77,53.8,83157.0,52.5959,52.6154,52.5177,52.547,83157.0
2024-12-31 11:00:00,53.81,53.84,53.58,53.6,72224.0,52.5568,52.5861,52.3321,52.3517,72224.0
2024-12-31 11:30:00,53.6,53.6,53.37,53.38,58596.0,52.3517,52.3517,52.127,52.1368,58596.0
2024-12-31 12:00:00,53.37,53.51,53.34,53.49,66269.0,52.127,52.2638,52.0977,52.2442,66269.0
2024-12-31 12:30:00,53.46,53.6,53.41,53.59,51367.0,52.2149,52.3517,52.1661,52.3419,51367.0
2024-12-31 13:00:00,53.58,53.62,53.43,53.49,60550.0,52.3321,52.3712,52.1856,52.2442,60550.0
2024-12-31 13:30:00,53.49,53.65,53.48,53.5,51237.0,52.2442,52.4005,52.2345,52.254,51237.0
2024-12-31 14:00:00,53.51,53.58,53.43,53.5,42153.0,52.2638,52.3321,52.1856,52.254,42153.0
2024-12-31 14:30:00,53.49,53.6,53.48,53.59,46879.0,52.2442,52.3517,52.2345,52.3419,46879.0
2024-12-31 15:00:00,53.6,53.62,53.51,53.58,101936.0,52.3517,52.3712,52.2638,52.3321,101936.0
2024-12-31 15:30:00,53.59,53.87,53.55,53.87,352800.0,52.3419,52.6154,52.3028,52.6154,352800.0
2025-01-02 09:30:00,54.28,54.48,53.93,54.21,201750.0,53.0158,53.2112,52.674,52.9475,201750.0
2025-01-02 10:00:00,54.22,54.35,54.12,54.33,85194.0,52.9572,53.0842,52.8596,53.0647,85194.0
2025-01-02 10:30:00,54.32,54.61,54.3,54.47,63999.0,53.0549,53.3382,53.0354,53.2014,63999.0
2025-01-02 11:00:00,54.49,54.51,54.25,54.39,130804.0,53.2209,53.2405,52.9865,53.1233,130804.0
2025-01-02 11:30:00,54.39,54.47,54.35,54.42,118968.0,53.1233,53.2014,53.0842,53.1526,118968.0
2025-01-02 12:00:00,54.43,54.46,54.37,54.4,146547.0,53.1623,53.1916,53.1037,53.133,146547.0
2025-01-02 12:30:00,54.39,54.44,54.33,54.4,167510.0,53.1233,53.1721,53.0647,53.133,167510.0
2025-01-02 13:00:00,54.4,54.4,54.24,54.31,166472.0,53.133,53.133,52.9768,53.0451,166472.0
2025-01-02 13:30:00,54.31,54.31,54.15,54.2,118011.0,53.0451,53.0451,52.8889,52.9377,118011.0
2025-01-02 14:00:00,54.22,54.3,54.13,54.3,111205.0,52.9572,53.0354,52.8693,53.0354,111205.0
2025-01-02 14:30:00,54.3,54.37,54.2,54.31,121098.0,53.0354,53.1037,52.9377,53.0451,121098.0
2025-01-02 15:00:00,54.31,54.42,54.3,54.35,157053.0,53.0451,53.1526,53.0354,53.0842,157053.0
2025-01-02 15:30:00,54.35,54.44,54.17,54.43,472154.0,53.0842,53.1721,52.9084,53.1623,472154.0
2025-01-03 09:30:00,54.77,54.91,54.5,54.76,191589.0,53.4944,53.6312,53.2307,53.4847,191589.0
2025-01-03 10:00:00,54.8,54.91,54.76,54.9,131864.0,53.5237,53.6312,53.4847,53.6214,131864.0
2025-01-03 10:30:00,54.9,54.95,54.79,54.93,75511.0,53.6214,53.6702,53.514,53.6507,75511.0
2025-01-03 11:00:00,54.94,54.94,54.81,54.85,87906.0,53.6605,53.6605,53.5335,53.5726,87906.0
2025-01-03 11:30:00,54.84,54.93,54.82,54.83,87610.0,53.5628,53.6507,53.5433,53.553,87610.0
2025-01-03 12:00:00,54.83,54.94,54.83,54.85,57686.0,53.553,53.6605,53.553,53.5726,57686.0
2025-01-03 12:30:00,54.84,54.91,54.8,54.81,87078.0,53.5628,53.6312,53.5237,53.5335,87078.0
2025-01-03 13:00:00,54.82,54.83,54.71,54.74,156472.0,53.5433,53.553,53.4358,53.4651,156472.0
2025-01-03 13:30:00,54.75,54.76,54.56,54.63,87146.0,53.4749,53.4847,53.2893,53.3577,87146.0
2025-01-03 14:00:00,54.63,54.82,54.57,54.81,80317.0,53.3577,53.5433,53.2991,53.5335,80317.0
2025-01-03 14:30:00,54.82,54.9,54.79,54.85,89276.0,53.5433,53.6214,53.514,53.5726,89276.0
2025-01-03 15:00:00,54.84,54.86,54.75,54.85,66592.0,53.5628,53.5823,53.4749,53.5726,66592.0
2025-01-03 15:30:00,54.84,54.86,54.7,54.73,557138.0,53.5628,53.5823,53.4261,53.4554,557138.0
2025-01-06 09:30:00,55.12,55.12,53.43,53.65,329139.0,53.8363,53.8363,52.1856,52.4005,329139.0
2025-01-06 10:00:00,53.67,53.8,53.3,53.34,190025.0,52.42,52.547,52.0587,52.0977,190025.0
2025-01-06 10:30:00,53.34,53.75,53.26,53.63,188293.0,52.0977,52.4982,52.0196,52.381,188293.0
2025-01-06 11:00:00,53.64,53.96,53.51,53.88,209855.0,52.3907,52.7033,52.2638,52.6252,209855.0
2025-01-06 11:30:00,53.87,54.14,53.84,54.11,140884.0,52.6154,52.8791,52.5861,52.8498,140884.0
2025-01-06 12:00:00,54.09,54.13,54.0,54.05,105857.0,52.8303,52.8693,52.7424,52.7912,105857.0
2025-01-06 12:30:00,54.02,54.05,53.91,54.02,78764.0,52.7619,52.7912,52.6545,52.7619,78764.0
2025-01-06 13:00:00,54.03,54.03,53.85,53.89,87727.0,52.7717,52.7717,52.5959,52.6349,87727.0
2025-01-06 13:30:00,53.88,53.95,53.8,53.87,75620.0,52.6252,52.6935,52.547,52.6154,75620.0
2025-01-06 14:00:00,53.87,53.9,53.76,53.83,97735.0,52.6154,52.6447,52.5079,52.5763,97735.0
2025-01-06 14:30:00,53.82,53.87,53.7,53.82,75291.0,52.5666,52.6154,52.4493,52.5666,75291.0
2025-01-06 15:00:00,53.82,53.88,53.75,53.79,172865.0,52.5666,52.6252,52.4982,52.5373,172865.0
2025-01-06 15:30:00,53.8,53.83,53.55,53.68,531917.0,52.547,52.5763,52.3028,52.4298,531917.0
2025-01-07 09:30:00,53.8,54.42,53.71,54.38,194980.0,52.547,53.1526,52.4591,53.1135,194980.0
2025-01-07 10:00:00,54.35,54.35,53.83,53.97,183178.0,53.0842,53.0842,52.5763,52.7131,183178.0
2025-01-07 10:30:00,53.97,54.46,53.97,54.32,476657.0,52.7131,53.1916,52.7131,53.0549,476657.0
2025-01-07 11:00:00,54.32,54.36,54.01,54.08,142296.0,53.0549,53.094,52.7521,52.8205,142296.0
2025-01-07 11:30:00,54.08,54.11,53.89,53.91,111850.0,52.8205,52.8498,52.6349,52.6545,111850.0
2025-01-07 12:00:00,53.92,54.13,53.91,54.05,87411.0,52.6642,52.8693,52.6545,52.7912,87411.0
2025-01-07 12:30:00,54.05,54.14,53.9,53.98,59336.0,52.7912,52.8791,52.6447,52.7228,59336.0
2025-01-07 13:00:00,53.99,54.11,53.97,54.1,69712.0,52.7326,52.8498,52.7131,52.84,69712.0
2025-01-07 13:30:00,54.11,54.17,54.07,54.15,85871.0,52.8498,52.9084,52.8107,52.8889,85871.0
2025-01-07 14:00:00,54.14,54.25,54.12,54.25,119984.0,52.8791,52.9865,52.8596,52.9865,119984.0
2025-01-07 14:30:00,54.25,54.26,54.1,54.13,159064.0,52.9865,52.9963,52.84,52.8693,159064.0
2025-01-07 15:00:00,54.13,54.21,54.03,54.05,186649.0,52.8693,52.9475,52.7717,52.7912,186649.0
2025-01-07 15:30:00,54.05,54.08,53.93,54.04,498790.0,52.7912,52.8205,52.674,52.7814,498790.0
2025-01-08 09:30:00,53.9,54.07,53.53,53.53,141599.0,52.6447,52.8107,52.2833,52.2833,141599.0
2025-01-08 10:00:00,53.53,53.89,53.47,53.51,135111.0,52.2833,52.6349,52.2247,52.2638,135111.0
2025-01-08 10:30:00,53.51,53.78,53.47,53.71,85774.0,52.2638,52.5275,52.2247,52.4591,85774.0
2025-01-08 11:00:00,53.72,53.95,53.66,53.92,113323.0,52.4689,52.6935,52.4103,52.6642,113323.0
2025-01-08 11:30:00,53.92,54.09,53.85,54.04,135380.0,52.6642,52.8303,52.5959,52.7814,135380.0
2025-01-08 12:00:00,54.03,54.07,53.88,53.97,149146.0,52.7717,52.8107,52.6252,52.7131,149146.0
2025-01-08 12:30:00,53.98,53.99,53.66,53.81,147031.0,52.7228,52.7326,52.4103,52.5568,147031.0
2025-01-08 13:00:00,53.82,53.97,53.8,53.88,95003.0,52.5666,52.7131,52.547,52.6252,95003.0
2025-01-08 13:30:00,53.9,53.98,53.82,53.89,109528.0,52.6447,52.7228,52.5666,52.6349,109528.0
2025-01-08 14:00:00,53.89,54.11,53.86,54.11,135953.0,52.6349,52.8498,52.6056,52.8498,135953.0
2025-01-08 14:30:00,54.11,54.11,53.96,54.03,65760.0,52.8498,52.8498,52.7033,52.7717,65760.0
2025-01-08 15:00:00,54.04,54.37,54.03,54.36,107675.0,52.7814,53.1037,52.7717,53.094,107675.0
2025-01-08 15:30:00,54.36,54.65,54.3,54.59,481756.0,53.094,53.3772,53.0354,53.3186,481756.0
2025-01-10 09:30:00,54.46,54.94,54.19,54.45,302214.0,53.1916,53.6605,52.9279,53.1819,302214.0
2025-01-10 10:00:00,54.44,54.47,53.82,53.85,151889.0,53.1721,53.2014,52.5666,52.5959,151889.0
2025-01-10 10:30:00,53.83,54.0,53.61,53.83,100502.0,52.5763,52.7424,52.3614,52.5763,100502.0
2025-01-10 11:00:00,53.84,53.86,53.51,53.53,117510.0,52.5861,52.6056,52.2638,52.2833,117510.0
2025-01-10 11:30:00,53.53,53.67,53.41,53.5,182575.0,52.2833,52.42,52.1661,52.254,182575.0
2025-01-10 12:00:00,53.53,53.55,53.25,53.33,150619.0,52.2833,52.3028,52.0098,52.088,150619.0
2025-01-10 12:30:00,53.33,53.51,53.3,53.48,117815.0,52.088,52.2638,52.0587,52.2345,117815.0
2025-01-10 13:00:00,53.5,53.57,53.37,53.44,102015.0,52.254,52.3224,52.127,52.1954,102015.0
2025-01-10 13:30:00,53.43,53.55,53.33,53.47,107729.0,52.1856,52.3028,52.088,52.2247,107729.0
2025-01-10 14:00:00,53.46,53.53,53.34,53.41,113794.0,52.2149,52.2833,52.0977,52.1661,113794.0
2025-01-10 14:30:00,53.39,53.4,53.22,53.28,117229.0,52.1466,52.1563,51.9805,52.0391,117229.0
2025-01-10 15:00:00,53.28,53.44,53.23,53.34,153614.0,52.0391,52.1954,51.9903,52.0977,153614.0
2025-01-10 15:30:00,53.33,53.5,53.26,53.4,659242.0,52.088,52.254,52.0196,52.1563,659242.0
2025-01-13 09:30:00,53.44,53.52,52.98,53.12,175043.0,52.1954,52.2735,51.7461,51.8829,175043.0
2025-01-13 10:00:00,53.16,53.25,52.95,53.14,92297.0,51.9219,52.0098,51.7168,51.9024,92297.0
2025-01-13 10:30:00,53.15,53.2,52.99,53.15,95352.0,51.9122,51.961,51.7559,51.9122,95352.0
2025-01-13 11:00:00,53.15,53.39,53.03,53.19,241017.0,51.9122,52.1466,51.795,51.9512,241017.0
2025-01-13 11:30:00,53.17,53.22,53.0,53.0,52585.0,51.9317,51.9805,51.7656,51.7656,52585.0
2025-01-13 12:00:00,53.02,53.25,53.01,53.23,70417.0,51.7852,52.0098,51.7754,51.9903,70417.0
2025-01-13 12:30:00,53.22,53.36,53.14,53.35,72888.0,51.9805,52.1173,51.9024,52.1075,72888.0
2025-01-13 13:00:00,53.35,53.37,53.24,53.36,70125.0,52.1075,52.127,52.0001,52.1173,70125.0
2025-01-13 13:30:00,53.36,53.41,53.33,53.4,60513.0,52.1173,52.1661,52.088,52.1563,60513.0
2025-01-13 14:00:00,53.39,53.43,53.3,53.42,43255.0,52.1466,52.1856,52.0587,52.1759,43255.0
2025-01-13 14:30:00,53.42,53.53,53.38,53.48,86447.0,52.1759,52.2833,52.1368,52.2345,86447.0
2025-01-13 15:00:00,53.47,53.55,53.37,53.41,180209.0,52.2247,52.3028,52.127,52.1661,180209.0
2025-01-13 15:30:00,53.41,53.48,53.32,53.45,516755.0,52.1661,52.2345,52.0782,52.2052,516755.0
2025-01-14 09:30:00,53.57,53.71,53.41,53.59,105590.0,52.3224,52.4591,52.1661,52.3419,105590.0
2025-01-14 10:00:00,53.59,53.71,53.36,53.45,90978.0,52.3419,52.4591,52.1173,52.2052,90978.0
2025-01-14 10:30:00,53.47,53.61,53.45,53.48,83583.0,52.2247,52.3614,52.2052,52.2345,83583.0
2025-01-14 11:00:00,53.48,53.53,53.29,53.47,127647.0,52.2345,52.2833,52.0489,52.2247,127647.0
2025-01-14 11:30:00,53.46,53.51,53.34,53.37,91192.0,52.2149,52.2638,52.0977,52.127,91192.0
2025-01-14 12:00:00,53.37,53.5,53.37,53.48,77356.0,52.127,52.254,52.127,52.2345,77356.0
2025-01-14 12:30:00,53.47,53.55,53.38,53.52,76340.0,52.2247,52.3028,52.1368,52.2735,76340.0
2025-01-14 13:00:00,53.53,53.85,53.53,53.78,88964.0,52.2833,52.5959,52.2833,52.5275,88964.0
2025-01-14 13:30:00,53.78,53.87,53.75,53.79,68311.0,52.5275,52.6154,52.4982,52.5373,68311.0
2025-01-14 14:00:00,53.81,53.81,53.71,53.76,76950.0,52.5568,52.5568,52.4591,52.5079,76950.0
2025-01-14 14:30:00,53.75,53.89,53.75,53.81,78870.0,52.4982,52.6349,52.4982,52.5568,78870.0
2025-01-14 15:00:00,53.81,53.93,53.75,53.86,123004.0,52.5568,52.674,52.4982,52.6056,123004.0
2025-01-14 15:30:00,53.86,53.87,53.65,53.7,460953.0,52.6056,52.6154,52.4005,52.4493,460953.0
2025-01-15 09:30:00,54.44,54.56,53.96,54.45,180989.0,53.1721,53.2893,52.7033,53.1819,180989.0
2025-01-15 10:00:00,54.45,54.45,54.01,54.01,107185.0,53.1819,53.1819,52.7521,52.7521,107185.0
2025-01-15 10:30:00,54.01,54.07,53.8,53.87,124965.0,52.7521,52.8107,52.547,52.6154,124965.0
2025-01-15 11:00:00,53.87,53.97,53.79,53.84,98423.0,52.6154,52.7131,52.5373,52.5861,98423.0
2025-01-15 11:30:00,53.84,53.93,53.75,53.9,110872.0,52.5861,52.674,52.4982,52.6447,110872.0
2025-01-15 12:00:00,53.9,53.98,53.86,53.9,103374.0,52.6447,52.7228,52.6056,52.6447,103374.0
2025-01-15 12:30:00,53.91,53.92,53.85,53.86,61040.0,52.6545,52.6642,52.5959,52.6056,61040.0
2025-01-15 13:00:00,53.86,53.91,53.81,53.83,61232.0,52.6056,52.6545,52.5568,52.5763,61232.0
2025-01-15 13:30:00,53.84,53.95,53.83,53.87,99796.0,52.5861,52.6935,52.5763,52.6154,99796.0
2025-01-15 14:00:00,53.87,53.87,53.73,53.79,138852.0,52.6154,52.6154,52.4786,52.5373,138852.0
2025-01-15 14:30:00,53.78,53.93,53.75,53.82,155969.0,52.5275,52.674,52.4982,52.5666,155969.0
2025-01-15 15:00:00,53.83,53.95,53.77,53.82,416217.0,52.5763,52.6935,52.5177,52.5666,416217.0
2025-01-15 15:30:00,53.82,53.82,53.48,53.64,834395.0,52.5666,52.5666,52.2345,52.3907,834395.0
2025-01-16 09:30:00,53.53,54.07,53.5,53.82,162538.0,52.2833,52.8107,52.254,52.5666,162538.0
2025-01-16 10:00:00,53.84,54.01,53.67,53.79,99891.0,52.5861,52.7521,52.42,52.5373,99891.0
2025-01-16 10:30:00,53.8,54.1,53.78,54.05,286035.0,52.547,52.84,52.5275,52.7912,286035.0
2025-01-16 11:00:00,54.05,54.14,53.99,54.11,249681.0,52.7912,52.8791,52.7326,52.8498,249681.0
2025-01-16 11:30:00,54.1,54.41,54.08,54.4,122250.0,52.84,53.1428,52.8205,53.133,122250.0
2025-01-16 12:00:00,54.4,54.5,54.34,54.44,176251.0,53.133,53.2307,53.0744,53.1721,176251.0
2025-01-16 12:30:00,54.44,54.47,54.36,54.37,154814.0,53.1721,53.2014,53.094,53.1037,154814.0
2025-01-16 13:00:00,54.37,54.66,54.37,54.59,119169.0,53.1037,53.387,53.1037,53.3186,119169.0
2025-01-16 13:30:00,54.59,54.72,54.55,54.66,265444.0,53.3186,53.4456,53.2796,53.387,265444.0
2025-01-16 14:00:00,54.66,54.69,54.59,54.61,216293.0,53.387,53.4163,53.3186,53.3382,216293.0
2025-01-16 14:30:00,54.62,54.67,54.58,54.63,151878.0,53.3479,53.3968,53.3089,53.3577,151878.0
2025-01-16 15:00:00,54.64,54.72,54.6,54.69,200060.0,53.3675,53.4456,53.3284,53.4163,200060.0
2025-01-16 15:30:00,54.69,55.13,54.69,55.06,777033.0,53.4163,53.846,53.4163,53.7777,777033.0
2025-01-17 09:30:00,54.9,55.38,54.65,55.27,656510.0,53.6214,54.0902,53.3772,53.9828,656510.0
2025-01-17 10:00:00,55.27,55.54,55.19,55.52,129321.0,53.9828,54.2465,53.9046,54.227,129321.0
2025-01-17 10:30:00,55.52,55.63,55.41,55.55,184025.0,54.227,54.3344,54.1195,54.2563,184025.0
2025-01-17 11:00:00,55.54,55.71,55.54,55.62,125728.0,54.2465,54.4125,54.2465,54.3246,125728.0
2025-01-17 11:30:00,55.63,55.7,55.58,55.62,135931.0,54.3344,54.4028,54.2856,54.3246,135931.0
2025-01-17 12:00:00,55.62,55.62,55.51,55.51,211029.0,54.3246,54.3246,54.2172,54.2172,211029.0
2025-01-17 12:30:00,55.51,55.58,55.42,55.46,125998.0,54.2172,54.2856,54.1293,54.1684,125998.0
2025-01-17 13:00:00,55.45,55.46,55.25,55.26,127307.0,54.1586,54.1684,53.9632,53.973,127307.0
2025-01-17 13:30:00,55.26,55.27,55.17,55.2,170944.0,53.973,53.9828,53.8851,53.9144,170944.0
2025-01-17 14:00:00,55.2,55.28,55.15,55.23,103786.0,53.9144,53.9925,53.8656,53.9437,103786.0
2025-01-17 14:30:00,55.23,55.28,55.16,55.21,104542.0,53.9437,53.9925,53.8753,53.9242,104542.0
2025-01-17 15:00:00,55.2,55.36,55.16,55.34,131786.0,53.9144,54.0707,53.8753,54.0512,131786.0
2025-01-17 15:30:00,55.33,55.39,55.13,55.25,795116.0,54.0414,54.1,53.846,53.9632,795116.0
2025-01-21 09:30:00,55.61,56.29,55.24,56.26,354264.0,54.3149,54.979,53.9535,54.9497,354264.0
2025-01-21 10:00:00,56.26,56.42,56.05,56.05,164445.0,54.9497,55.106,54.7446,54.7446,164445.0
2025-01-21 10:30:00,56.07,56.32,56.03,56.21,179633.0,54.7641,55.0083,54.7251,54.9009,179633.0
2025-01-21 11:00:00,56.21,56.46,56.2,56.42,159627.0,54.9009,55.1451,54.8911,55.106,159627.0
2025-01-21 11:30:00,56.42,56.58,56.17,56.19,449464.0,55.106,55.2623,54.8618,54.8814,449464.0
2025-01-21 12:00:00,56.22,56.28,56.01,56.02,169093.0,54.9107,54.9693,54.7055,54.7153,169093.0
2025-01-21 12:30:00,56.03,56.18,56.01,56.04,110959.0,54.7251,54.8716,54.7055,54.7348,110959.0
2025-01-21 13:00:00,56.03,56.14,55.96,56.05,162629.0,54.7251,54.8325,54.6567,54.7446,162629.0
2025-01-21 13:30:00,56.05,56.16,55.91,56.12,288023.0,54.7446,54.8521,54.6079,54.813,288023.0
2025-01-21 14:00:00,56.12,56.27,56.06,56.16,272200.0,54.813,54.9595,54.7544,54.8521,272200.0
2025-01-21 14:30:00,56.16,56.21,56.04,56.14,245512.0,54.8521,54.9009,54.7348,54.8325,245512.0
2025-01-21 15:00:00,56.14,56.22,56.09,56.13,251045.0,54.8325,54.9107,54.7837,54.8228,251045.0
2025-01-21 15:30:00,56.13,56.14,55.81,55.92,747691.0,54.8228,54.8325,54.5102,54.6176,747691.0
2025-01-22 09:30:00,55.73,55.73,54.94,55.21,442655.0,54.4321,54.4321,53.6605,53.9242,442655.0
2025-01-22 10:00:00,55.24,55.27,54.83,54.86,222117.0,53.9535,53.9828,53.553,53.5823,222117.0
2025-01-22 10:30:00,54.84,54.84,54.18,54.32,210028.0,53.5628,53.5628,52.9182,53.0549,210028.0
2025-01-22 11:00:00,54.32,54.33,54.02,54.16,235227.0,53.0549,53.0647,52.7619,52.8986,235227.0
2025-01-22 11:30:00,54.16,54.21,53.92,53.98,239843.0,52.8986,52.9475,52.6642,52.7228,239843.0
2025-01-22 12:00:00,53.99,53.99,53.73,53.84,296500.0,52.7326,52.7326,52.4786,52.5861,296500.0
2025-01-22 12:30:00,53.85,53.86,53.56,53.62,209982.0,52.5959,52.6056,52.3126,52.3712,209982.0
2025-01-22 13:00:00,53.62,53.77,53.56,53.69,189648.0,52.3712,52.5177,52.3126,52.4396,189648.0
2025-01-22 13:30:00,53.7,53.73,53.35,53.37,237719.0,52.4493,52.4786,52.1075,52.127,237719.0
2025-01-22 14:00:00,53.37,53.49,53.3,53.37,265289.0,52.127,52.2442,52.0587,52.127,265289.0
2025-01-22 14:30:00,53.37,53.45,53.32,53.4,194850.0,52.127,52.2052,52.0782,52.1563,194850.0
2025-01-22 15:00:00,53.39,53.4,53.21,53.28,313321.0,52.1466,52.1563,51.9708,52.0391,313321.0
2025-01-22 15:30:00,53.28,53.3,52.85,52.93,954427.0,52.0391,52.0587,51.6191,51.6973,954427.0
2025-01-23 09:30:00,53.2,53.32,53.0,53.3,310716.0,51.961,52.0782,51.7656,52.0587,310716.0
2025-01-23 10:00:00,53.3,53.3,52.97,53.05,226856.0,52.0587,52.0587,51.7363,51.8145,226856.0
2025-01-23 10:30:00,53.03,53.25,52.88,53.2,233243.0,51.795,52.0098,51.6484,51.961,233243.0
2025-01-23 11:00:00,53.19,53.61,53.19,53.41,189320.0,51.9512,52.3614,51.9512,52.1661,189320.0
2025-01-23 11:30:00,53.41,53.42,53.29,53.31,74264.0,52.1661,52.1759,52.0489,52.0684,74264.0
2025-01-23 12:00:00,53.32,53.68,53.31,53.67,224653.0,52.0782,52.4298,52.0684,52.42,224653.0
2025-01-23 12:30:00,53.68,53.73,53.59,53.7,76570.0,52.4298,52.4786,52.3419,52.4493,76570.0
2025-01-23 13:00:00,53.71,53.87,53.69,53.81,147295.0,52.4591,52.6154,52.4396,52.5568,147295.0
2025-01-23 13:30:00,53.8,53.84,53.45,53.6,240537.0,52.547,52.5861,52.2052,52.3517,240537.0
2025-01-23 14:00:00,53.6,53.69,53.54,53.65,80419.0,52.3517,52.4396,52.2931,52.4005,80419.0
2025-01-23 14:30:00,53.64,53.7,53.56,53.62,80091.0,52.3907,52.4493,52.3126,52.3712,80091.0
2025-01-23 15:00:00,53.62,53.63,53.43,53.5,137683.0,52.3712,52.381,52.1856,52.254,137683.0
2025-01-23 15:30:00,53.5,53.64,53.21,53.22,590590.0,52.254,52.3907,51.9708,51.9805,590590.0
2025-01-24 09:30:00,53.0,53.72,52.9,53.4,166037.0,51.7656,52.4689,51.668,52.1563,166037.0
2025-01-24 10:00:00,53.45,53.57,53.35,53.37,131552.0,52.2052,52.3224,52.1075,52.127,131552.0
2025-01-24 10:30:00,53.35,53.64,53.33,53.48,337930.0,52.1075,52.3907,52.088,52.2345,337930.0
2025-01-24 11:00:00,53.52,53.57,53.4,53.42,64245.0,52.2735,52.3224,52.1563,52.1759,64245.0
2025-01-24 11:30:00,53.42,53.42,53.15,53.39,181871.0,52.1759,52.1759,51.9122,52.1466,181871.0
2025-01-24 12:00:00,53.4,53.4,53.29,53.37,78888.0,52.1563,52.1563,52.0489,52.127,78888.0
2025-01-24 12:30:00,53.37,53.49,53.27,53.28,114216.0,52.127,52.2442,52.0294,52.0391,114216.0
2025-01-24 13:00:00,53.29,53.37,53.23,53.31,144644.0,52.0489,52.127,51.9903,52.0684,144644.0
2025-01-24 13:30:00,53.31,53.44,53.29,53.41,107548.0,52.0684,52.1954,52.0489,52.1661,107548.0
2025-01-24 14:00:00,53.42,53.45,53.36,53.4,107953.0,52.1759,52.2052,52.1173,52.1563,107953.0
2025-01-24 14:30:00,53.4,53.56,53.39,53.53,105949.0,52.1563,52.3126,52.1466,52.2833,105949.0
2025-01-24 15:00:00,53.53,53.62,53.5,53.5,98766.0,52.2833,52.3712,52.254,52.254,98766.0
2025-01-24 15:30:00,53.51,53.55,53.38,53.47,413503.0,52.2638,52.3028,52.1368,52.2247,413503.0
2025-01-27 09:30:00,53.95,54.82,53.8,54.07,352741.0,52.6935,53.5433,52.547,52.8107,352741.0
2025-01-27 10:00:00,54.07,54.34,54.01,54.03,208199.0,52.8107,53.0744,52.7521,52.7717,208199.0
2025-01-27 10:30:00,54.03,54.06,53.66,53.92,122186.0,52.7717,52.801,52.4103,52.6642,122186.0
2025-01-27 11:00:00,53.89,54.18,53.85,54.16,189306.0,52.6349,52.9182,52.5959,52.8986,189306.0
2025-01-27 11:30:00,54.17,54.41,54.05,54.25,294846.0,52.9084,53.1428,52.7912,52.9865,294846.0
2025-01-27 12:00:00,54.25,54.34,54.14,54.3,168956.0,52.9865,53.0744,52.8791,53.0354,168956.0
2025-01-27 12:30:00,54.3,54.47,54.14,54.46,163287.0,53.0354,53.2014,52.8791,53.1916,163287.0
2025-01-27 13:00:00,54.47,54.95,54.38,54.94,215182.0,53.2014,53.6702,53.1135,53.6605,215182.0
2025-01-27 13:30:00,54.94,55.18,54.81,55.17,156382.0,53.6605,53.8949,53.5335,53.8851,156382.0
2025-01-27 14:00:00,55.18,55.39,55.08,55.38,165576.0,53.8949,54.1,53.7972,54.0902,165576.0
2025-01-27 14:30:00,55.37,55.64,55.26,55.53,205820.0,54.0805,54.3442,53.973,54.2367,205820.0
2025-01-27 15:00:00,55.53,55.67,55.25,55.53,298048.0,54.2367,54.3735,53.9632,54.2367,298048.0
2025-01-27 15:30:00,55.54,55.82,55.41,55.76,783686.0,54.2465,54.52,54.1195,54.4614,783686.0
2025-01-28 09:30:00,55.56,56.13,55.09,55.17,290782.0,54.266,54.8228,53.807,53.8851,290782.0
2025-01-28 10:00:00,55.19,55.33,55.05,55.24,215051.0,53.9046,54.0414,53.7679,53.9535,215051.0
2025-01-28 10:30:00,55.24,55.56,55.23,55.32,94937.0,53.9535,54.266,53.9437,54.0316,94937.0
2025-01-28 11:00:00,55.33,55.38,55.04,55.13,133036.0,54.0414,54.0902,53.7581,53.846,133036.0
2025-01-28 11:30:00,55.13,55.19,55.02,55.14,112645.0,53.846,53.9046,53.7386,53.8558,112645.0
2025-01-28 12:00:00,55.12,55.15,54.97,55.13,165448.0,53.8363,53.8656,53.6898,53.846,165448.0
2025-01-28 12:30:00,55.13,55.22,55.11,55.17,111399.0,53.846,53.9339,53.8265,53.8851,111399.0
2025-01-28 13:00:00,55.17,55.22,55.03,55.13,98832.0,53.8851,53.9339,53.7484,53.846,98832.0
2025-01-28 13:30:00,55.14,55.23,55.1,55.13,154997.0,53.8558,53.9437,53.8167,53.846,154997.0
2025-01-28 14:00:00,55.13,55.25,54.98,55.22,181745.0,53.846,53.9632,53.6995,53.9339,181745.0
2025-01-28 14:30:00,55.23,55.27,55.03,55.12,145992.0,53.9437,53.9828,53.7484,53.8363,145992.0
2025-01-28 15:00:00,55.12,55.32,55.06,55.2,173477.0,53.8363,54.0316,53.7777,53.9144,173477.0
2025-01-28 15:30:00,55.2,55.48,55.18,55.32,590999.0,53.9144,54.1879,53.8949,54.0316,590999.0
2025-01-29 09:30:00,55.31,56.13,55.23,56.12,159807.0,54.0219,54.8228,53.9437,54.813,159807.0
2025-01-29 10:00:00,56.1,56.1,55.51,55.54,128227.0,54.7935,54.7935,54.2172,54.2465,128227.0
2025-01-29 10:30:00,55.54,55.73,55.31,55.38,126608.0,54.2465,54.4321,54.0219,54.0902,126608.0
2025-01-29 11:00:00,55.39,55.4,55.16,55.28,93332.0,54.1,54.1098,53.8753,53.9925,93332.0
2025-01-29 11:30:00,55.27,55.44,55.25,55.38,139532.0,53.9828,54.1488,53.9632,54.0902,139532.0
2025-01-29 12:00:00,55.38,55.56,55.38,55.47,76274.0,54.0902,54.266,54.0902,54.1781,76274.0
2025-01-29 12:30:00,55.47,55.5,55.35,55.37,53815.0,54.1781,54.2074,54.0609,54.0805,53815.0
2025-01-29 13:00:00,55.38,55.53,55.37,55.48,81292.0,54.0902,54.2367,54.0805,54.1879,81292.0
2025-01-29 13:30:00,55.48,55.53,55.41,55.47,65281.0,54.1879,54.2367,54.1195,54.1781,65281.0
2025-01-29 14:00:00,55.46,55.46,55.18,55.23,100320.0,54.1684,54.1684,53.8949,53.9437,100320.0
2025-01-29 14:30:00,55.22,55.57,55.21,55.45,109650.0,53.9339,54.2758,53.9242,54.1586,109650.0
2025-01-29 15:00:00,55.43,55.52,55.31,55.49,117628.0,54.1391,54.227,54.0219,54.1977,117628.0
2025-01-29 15:30:00,55.49,55.5,55.08,55.1,508938.0,54.1977,54.2074,53.7972,53.8167,508938.0
2025-01-30 09:30:00,55.63,55.98,55.38,55.81,159671.0,54.3344,54.6762,54.0902,54.5102,159671.0
2025-01-30 10:00:00,55.81,55.88,55.71,55.84,102282.0,54.5102,54.5786,54.4125,54.5395,102282.0
2025-01-30 10:30:00,55.82,55.95,55.76,55.85,120178.0,54.52,54.6469,54.4614,54.5493,120178.0
2025-01-30 11:00:00,55.85,55.85,55.62,55.71,214564.0,54.5493,54.5493,54.3246,54.4125,214564.0
2025-01-30 11:30:00,55.7,55.8,55.56,55.59,93730.0,54.4028,54.5004,54.266,54.2953,93730.0
2025-01-30 12:00:00,55.59,55.7,55.58,55.6,88988.0,54.2953,54.4028,54.2856,54.3051,88988.0
2025-01-30 12:30:00,55.6,55.77,55.59,55.76,67564.0,54.3051,54.4711,54.2953,54.4614,67564.0
2025-01-30 13:00:00,55.76,55.82,55.71,55.77,80216.0,54.4614,54.52,54.4125,54.4711,80216.0
2025-01-30 13:30:00,55.77,55.91,55.76,55.81,65168.0,54.4711,54.6079,54.4614,54.5102,65168.0
2025-01-30 14:00:00,55.81,55.98,55.8,55.96,109782.0,54.5102,54.6762,54.5004,54.6567,109782.0
2025-01-30 14:30:00,55.96,55.99,55.92,55.95,132051.0,54.6567,54.686,54.6176,54.6469,132051.0
2025-01-30 15:00:00,55.95,56.0,55.84,55.98,191457.0,54.6469,54.6958,54.5395,54.6762,191457.0
2025-01-30 15:30:00,55.98,55.99,55.5,55.81,591429.0,54.6762,54.686,54.2074,54.5102,591429.0
2025-01-31 09:30:00,55.68,55.87,55.46,55.55,72825.0,54.3832,54.5688,54.1684,54.2563,72825.0
2025-01-31 10:00:00,55.56,55.6,55.45,55.55,55939.0,54.266,54.3051,54.1586,54.2563,55939.0
2025-01-31 10:30:00,55.55,55.77,55.51,55.7,78146.0,54.2563,54.4711,54.2172,54.4028,78146.0
2025-01-31 11:00:00,55.73,55.83,55.7,55.83,60498.0,54.4321,54.5297,54.4028,54.5297,60498.0
2025-01-31 11:30:00,55.83,55.91,55.6,55.64,81759.0,54.5297,54.6079,54.3051,54.3442,81759.0
2025-01-31 12:00:00,55.63,55.7,55.48,55.61,96469.0,54.3344,54.4028,54.1879,54.3149,96469.0
2025-01-31 12:30:00,55.65,55.69,55.4,55.42,86044.0,54.3539,54.393,54.1098,54.1293,86044.0
2025-01-31 13:00:00,55.42,55.5,55.38,55.48,90153.0,54.1293,54.2074,54.0902,54.1879,90153.0
2025-01-31 13:30:00,55.48,55.5,55.31,55.41,55713.0,54.1879,54.2074,54.0219,54.1195,55713.0
2025-01-31 14:00:00,55.4,55.48,55.26,55.48,93195.0,54.1098,54.1879,53.973,54.1879,93195.0
2025-01-31 14:30:00,55.49,55.62,55.42,55.61,90294.0,54.1977,54.3246,54.1293,54.3149,90294.0
2025-01-31 15:00:00,55.61,55.64,55.41,55.5,162414.0,54.3149,54.3442,54.1195,54.2074,162414.0
2025-01-31 15:30:00,55.5,55.61,55.26,55.58,453452.0,54.2074,54.3149,53.973,54.2856,453452.0
2025-02-03 09:30:00,55.19,55.72,54.9,55.18,208414.0,53.9046,54.4223,53.6214,53.8949,208414.0
2025-02-03 10:00:00,55.18,55.81,55.09,55.76,137659.0,53.8949,54.5102,53.807,54.4614,137659.0
2025-02-03 10:30:00,55.78,56.1,55.57,55.98,175368.0,54.4809,54.7935,54.2758,54.6762,175368.0
2025-02-03 11:00:00,55.97,56.43,55.93,56.34,134780.0,54.6665,55.1158,54.6274,55.0279,134780.0
2025-02-03 11:30:00,56.35,56.44,56.16,56.21,122662.0,55.0376,55.1255,54.8521,54.9009,122662.0
2025-02-03 12:00:00,56.19,56.21,55.97,56.12,65927.0,54.8814,54.9009,54.6665,54.813,65927.0
2025-02-03 12:30:00,56.12,56.2,55.98,56.2,85821.0,54.813,54.8911,54.6762,54.8911,85821.0
2025-02-03 13:00:00,56.2,56.31,56.09,56.29,90105.0,54.8911,54.9986,54.7837,54.979,90105.0
2025-02-03 13:30:00,56.3,56.48,56.3,56.44,87520.0,54.9888,55.1646,54.9888,55.1255,87520.0
2025-02-03 14:00:00,56.45,56.56,56.43,56.55,138404.0,55.1353,55.2427,55.1158,55.233,138404.0
2025-02-03 14:30:00,56.55,56.69,56.55,56.62,120340.0,55.233,55.3697,55.233,55.3013,120340.0
2025-02-03 15:00:00,56.63,56.64,56.44,56.5,181057.0,55.3111,55.3209,55.1255,55.1841,181057.0
2025-02-03 15:30:00,56.5,56.68,56.29,56.33,581406.0,55.1841,55.3599,54.979,55.0181,581406.0
2025-02-04 09:30:00,55.73,55.73,53.01,53.34,1648825.0,54.4321,54.4321,51.7754,52.0977,1648825.0
2025-02-04 10:00:00,53.35,54.02,53.35,53.74,585944.0,52.1075,52.7619,52.1075,52.4884,585944.0
2025-02-04 10:30:00,53.74,53.74,52.93,53.19,630720.0,52.4884,52.4884,51.6973,51.9512,630720.0
2025-02-04 11:00:00,53.19,53.76,53.19,53.75,289234.0,51.9512,52.5079,51.9512,52.4982,289234.0
2025-02-04 11:30:00,53.76,53.87,53.5,53.8,348889.0,52.5079,52.6154,52.254,52.547,348889.0
2025-02-04 12:00:00,53.81,54.0,53.81,53.91,191397.0,52.5568,52.7424,52.5568,52.6545,191397.0
2025-02-04 12:30:00,53.9,53.93,53.55,53.67,190026.0,52.6447,52.674,52.3028,52.42,190026.0
2025-02-04 13:00:00,53.67,53.83,53.66,53.7,118058.0,52.42,52.5763,52.4103,52.4493,118058.0
2025-02-04 13:30:00,53.69,53.95,53.61,53.73,233582.0,52.4396,52.6935,52.3614,52.4786,233582.0
2025-02-04 14:00:00,53.72,53.94,53.69,53.94,222917.0,52.4689,52.6838,52.4396,52.6838,222917.0
2025-02-04 14:30:00,53.95,54.06,53.9,54.03,179037.0,52.6935,52.801,52.6447,52.7717,179037.0
2025-02-04 15:00:00,54.03,54.19,53.96,54.15,370074.0,52.7717,52.9279,52.7033,52.8889,370074.0
2025-02-04 15:30:00,54.15,54.26,53.94,53.96,1029834.0,52.8889,52.9963,52.6838,52.7033,1029834.0
2025-02-05 09:30:00,54.6,54.65,53.83,54.03,417686.0,53.3284,53.3772,52.5763,52.7717,417686.0
2025-02-05 10:00:00,54.06,54.4,53.92,54.4,152725.0,52.801,53.133,52.6642,53.133,152725.0
2025-02-05 10:30:00,54.38,54.57,54.3,54.32,226841.0,53.1135,53.2991,53.0354,53.0549,226841.0
2025-02-05 11:00:00,54.31,54.56,54.3,54.54,125049.0,53.0451,53.2893,53.0354,53.2698,125049.0
2025-02-05 11:30:00,54.54,54.74,54.53,54.55,195891.0,53.2698,53.4651,53.26,53.2796,195891.0
2025-02-05 12:00:00,54.55,54.56,54.3,54.41,192107.0,53.2796,53.2893,53.0354,53.1428,192107.0
2025-02-05 12:30:00,54.4,54.58,54.37,54.55,90714.0,53.133,53.3089,53.1037,53.2796,90714.0
2025-02-05 13:00:00,54.56,54.61,54.49,54.54,85845.0,53.2893,53.3382,53.2209,53.2698,85845.0
2025-02-05 13:30:00,54.55,54.66,54.54,54.65,130174.0,53.2796,53.387,53.2698,53.3772,130174.0
2025-02-05 14:00:00,54.66,54.76,54.63,54.75,104766.0,53.387,53.4847,53.3577,53.4749,104766.0
2025-02-05 14:30:00,54.75,54.76,54.51,54.53,144775.0,53.4749,53.4847,53.2405,53.26,144775.0
2025-02-05 15:00:00,54.54,54.61,54.27,54.27,224114.0,53.2698,53.3382,53.0061,53.0061,224114.0
2025-02-05 15:30:00,54.28,54.35,54.05,54.1,869553.0,53.0158,53.0842,52.7912,52.84,869553.0
2025-02-06 09:30:00,54.25,54.37,54.05,54.16,173277.0,52.9865,53.1037,52.7912,52.8986,173277.0
2025-02-06 10:00:00,54.17,54.28,53.9,53.91,114270.0,52.9084,53.0158,52.6447,52.6545,114270.0
2025-02-06 10:30:00,53.92,54.18,53.92,54.05,88690.0,52.6642,52.9182,52.6642,52.7912,88690.0
2025-02-06 11:00:00,54.05,54.26,53.99,54.2,93933.0,52.7912,52.9963,52.7326,52.9377,93933.0
2025-02-06 11:30:00,54.2,54.34,54.17,54.27,93641.0,52.9377,53.0744,52.9084,53.0061,93641.0
2025-02-06 12:00:00,54.26,54.29,54.15,54.21,83548.0,52.9963,53.0256,52.8889,52.9475,83548.0
2025-02-06 12:30:00,54.21,54.23,54.06,54.12,154409.0,52.9475,52.967,52.801,52.8596,154409.0
2025-02-06 13:00:00,54.11,54.26,54.1,54.22,107578.0,52.8498,52.9963,52.84,52.9572,107578.0
2025-02-06 13:30:00,54.22,54.27,54.13,54.26,85330.0,52.9572,53.0061,52.8693,52.9963,85330.0
2025-02-06 14:00:00,54.25,54.3,54.02,54.02,99253.0,52.9865,53.0354,52.7619,52.7619,99253.0
2025-02-06 14:30:00,54.02,54.12,53.98,54.06,100583.0,52.7619,52.8596,52.7228,52.801,100583.0
2025-02-06 15:00:00,54.06,54.25,54.04,54.22,109755.0,52.801,52.9865,52.7814,52.9572,109755.0
2025-02-06 15:30:00,54.22,54.45,54.19,54.37,633464.0,52.9572,53.1819,52.9279,53.1037,633464.0
2025-02-07 09:30:00,54.19,54.65,53.93,54.62,118464.0,52.9279,53.3772,52.674,53.3479,118464.0
2025-02-07 10:00:00,54.61,54.76,54.37,54.56,166345.0,53.3382,53.4847,53.1037,53.2893,166345.0
2025-02-07 10:30:00,54.57,54.7,54.26,54.36,168423.0,53.2991,53.4261,52.9963,53.094,168423.0
2025-02-07 11:00:00,54.36,54.45,54.26,54.29,75608.0,53.094,53.1819,52.9963,53.0256,75608.0
2025-02-07 11:30:00,54.3,54.37,54.21,54.33,54776.0,53.0354,53.1037,52.9475,53.0647,54776.0
2025-02-07 12:00:00,54.32,54.46,54.29,54.37,64077.0,53.0549,53.1916,53.0256,53.1037,64077.0
2025-02-07 12:30:00,54.37,54.55,54.37,54.46,99558.0,53.1037,53.2796,53.1037,53.1916,99558.0
2025-02-07 13:00:00,54.45,54.69,54.45,54.66,54325.0,53.1819,53.4163,53.1819,53.387,54325.0
2025-02-07 13:30:00,54.66,54.8,54.65,54.74,101711.0,53.387,53.5237,53.3772,53.4651,101711.0
2025-02-07 14:00:00,54.75,54.78,54.68,54.72,87306.0,53.4749,53.5042,53.4065,53.4456,87306.0
2025-02-07 14:30:00,54.71,54.88,54.69,54.73,150982.0,53.4358,53.6019,53.4163,53.4554,150982.0
2025-02-07 15:00:00,54.73,54.81,54.67,54.77,150097.0,53.4554,53.5335,53.3968,53.4944,150097.0
2025-02-07 15:30:00,54.78,54.88,54.6,54.63,636557.0,53.5042,53.6019,53.3284,53.3577,636557.0
2025-02-10 09:30:00,54.5,54.98,54.4,54.78,239260.0,53.2307,53.6995,53.133,53.5042,239260.0
2025-02-10 10:00:00,54.78,55.1,54.68,55.03,197938.0,53.5042,53.8167,53.4065,53.7484,197938.0
2025-02-10 10:30:00,55.03,55.29,54.94,55.18,69243.0,53.7484,54.0023,53.6605,53.8949,69243.0
2025-02-10 11:00:00,55.19,55.2,54.87,54.88,62145.0,53.9046,53.9144,53.5921,53.6019,62145.0
2025-02-10 11:30:00,54.88,54.91,54.6,54.6,154466.0,53.6019,53.6312,53.3284,53.3284,154466.0
2025-02-10 12:00:00,54.6,54.66,54.47,54.56,82771.0,53.3284,53.387,53.2014,53.2893,82771.0
2025-02-10 12:30:00,54.57,54.65,54.48,54.57,83900.0,53.2991,53.3772,53.2112,53.2991,83900.0
2025-02-10 13:00:00,54.58,54.75,54.57,54.65,76416.0,53.3089,53.4749,53.2991,53.3772,76416.0
2025-02-10 13:30:00,54.65,54.84,54.56,54.84,293270.0,53.3772,53.5628,53.2893,53.5628,293270.0
2025-02-10 14:00:00,54.83,54.89,54.72,54.82,138339.0,53.553,53.6116,53.4456,53.5433,138339.0
2025-02-10 14:30:00,54.82,54.98,54.79,54.92,198533.0,53.5433,53.6995,53.514,53.6409,198533.0
2025-02-10 15:00:00,54.93,55.11,54.89,55.11,138499.0,53.6507,53.8265,53.6116,53.8265,138499.0
2025-02-10 15:30:00,55.11,55.34,55.02,55.34,708168.0,53.8265,54.0512,53.7386,54.0512,708168.0
2025-02-11 09:30:00,55.1,55.22,54.5,54.76,392830.0,53.8167,53.9339,53.2307,53.4847,392830.0
2025-02-11 10:00:00,54.78,55.1,54.64,54.84,175365.0,53.5042,53.8167,53.3675,53.5628,175365.0
2025-02-11 10:30:00,54.84,54.97,54.75,54.95,193129.0,53.5628,53.6898,53.4749,53.6702,193129.0
2025-02-11 11:00:00,54.96,55.22,54.95,55.16,160426.0,53.68,53.9339,53.6702,53.8753,160426.0
2025-02-11 11:30:00,55.16,55.2,54.88,55.08,283548.0,53.8753,53.9144,53.6019,53.7972,283548.0
2025-02-11 12:00:00,55.09,55.26,55.07,55.12,159042.0,53.807,53.973,53.7874,53.8363,159042.0
2025-02-11 12:30:00,55.1,55.27,55.0,55.04,238773.0,53.8167,53.9828,53.7191,53.7581,238773.0
2025-02-11 13:00:00,55.04,55.25,55.02,55.18,167081.0,53.7581,53.9632,53.7386,53.8949,167081.0
2025-02-11 13:30:00,55.18,55.26,55.14,55.2,116416.0,53.8949,53.973,53.8558,53.9144,116416.0
2025-02-11 14:00:00,55.21,55.4,55.12,55.39,549172.0,53.9242,54.1098,53.8363,54.1,549172.0
2025-02-11 14:30:00,55.4,55.52,55.36,55.4,209601.0,54.1098,54.227,54.0707,54.1098,209601.0
2025-02-11 15:00:00,55.41,55.47,55.34,55.41,176480.0,54.1195,54.1781,54.0512,54.1195,176480.0
2025-02-11 15:30:00,55.42,55.76,55.42,55.75,826864.0,54.1293,54.4614,54.1293,54.4516,826864.0
2025-02-12 09:30:00,55.29,55.31,54.56,54.63,321005.0,54.0023,54.0219,53.2893,53.3577,321005.0
2025-02-12 10:00:00,54.63,55.66,54.56,55.29,249682.0,53.3577,54.3637,53.2893,54.0023,249682.0
2025-02-12 10:30:00,55.28,55.48,55.25,55.42,146963.0,53.9925,54.1879,53.9632,54.1293,146963.0
2025-02-12 11:00:00,55.41,55.78,55.29,55.75,127757.0,54.1195,54.4809,54.0023,54.4516,127757.0
2025-02-12 11:30:00,55.74,56.05,55.74,55.86,132744.0,54.4418,54.7446,54.4418,54.559,132744.0
2025-02-12 12:00:00,55.86,56.15,55.8,56.01,96679.0,54.559,54.8423,54.5004,54.7055,96679.0
2025-02-12 12:30:00,56.01,56.37,55.97,56.29,109709.0,54.7055,55.0572,54.6665,54.979,109709.0
2025-02-12 13:00:00,56.3,56.31,56.03,56.13,136958.0,54.9888,54.9986,54.7251,54.8228,136958.0
2025-02-12 13:30:00,56.13,56.25,55.9,55.95,189641.0,54.8228,54.94,54.5981,54.6469,189641.0
2025-02-12 14:00:00,55.95,55.95,55.5,55.73,206798.0,54.6469,54.6469,54.2074,54.4321,206798.0
2025-02-12 14:30:00,55.71,55.92,55.64,55.72,146586.0,54.4125,54.6176,54.3442,54.4223,146586.0
2025-02-12 15:00:00,55.73,55.86,55.38,55.4,228851.0,54.4321,54.559,54.0902,54.1098,228851.0
2025-02-12 15:30:00,55.39,55.94,55.39,55.92,751083.0,54.1,54.6372,54.1,54.6176,751083.0
2025-02-13 09:30:00,56.18,56.41,55.66,56.34,182610.0,54.8716,55.0962,54.3637,55.0279,182610.0
2025-02-13 10:00:00,56.36,56.52,56.16,56.48,205724.0,55.0474,55.2037,54.8521,55.1646,205724.0
2025-02-13 10:30:00,56.46,56.88,56.31,56.86,176464.0,55.1451,55.5553,54.9986,55.5358,176464.0
2025-02-13 11:00:00,56.86,56.86,56.54,56.66,192403.0,55.5358,55.5358,55.2232,55.3404,192403.0
2025-02-13 11:30:00,56.65,56.76,56.6,56.75,149603.0,55.3306,55.4381,55.2818,55.4283,149603.0
2025-02-13 12:00:00,56.76,56.83,56.61,56.74,208469.0,55.4381,55.5064,55.2916,55.4185,208469.0
2025-02-13 12:30:00,56.74,56.8,56.61,56.61,132337.0,55.4185,55.4771,55.2916,55.2916,132337.0
2025-02-13 13:00:00,56.6,56.76,56.51,56.71,130850.0,55.2818,55.4381,55.1939,55.3892,130850.0
2025-02-13 13:30:00,56.7,56.78,56.63,56.75,125408.0,55.3795,55.4576,55.3111,55.4283,125408.0
2025-02-13 14:00:00,56.75,57.0,56.72,56.78,160761.0,55.4283,55.6725,55.399,55.4576,160761.0
2025-02-13 14:30:00,56.78,56.86,56.65,56.65,217790.0,55.4576,55.5358,55.3306,55.3306,217790.0
2025-02-13 15:00:00,56.65,56.84,56.58,56.82,192902.0,55.3306,55.5162,55.2623,55.4967,192902.0
2025-02-13 15:30:00,56.83,56.89,56.66,56.7,891056.0,55.5064,55.5651,55.3404,55.3795,891056.0
2025-02-14 09:30:00,56.92,56.99,56.51,56.66,143425.0,55.5944,55.6627,55.1939,55.3404,143425.0
2025-02-14 10:00:00,56.66,56.75,56.5,56.67,103887.0,55.3404,55.4283,55.1841,55.3502,103887.0
2025-02-14 10:30:00,56.68,56.73,56.51,56.54,80329.0,55.3599,55.4088,55.1939,55.2232,80329.0
2025-02-14 11:00:00,56.54,56.78,56.53,56.63,82021.0,55.2232,55.4576,55.2134,55.3111,82021.0
2025-02-14 11:30:00,56.62,56.64,56.43,56.49,89694.0,55.3013,55.3209,55.1158,55.1744,89694.0
2025-02-14 12:00:00,56.48,56.48,56.34,56.43,56457.0,55.1646,55.1646,55.0279,55.1158,56457.0
2025-02-14 12:30:00,56.44,56.44,56.17,56.22,85631.0,55.1255,55.1255,54.8618,54.9107,85631.0
2025-02-14 13:00:00,56.22,56.23,56.13,56.18,109914.0,54.9107,54.9204,54.8228,54.8716,109914.0
2025-02-14 13:30:00,56.17,56.21,56.09,56.09,74655.0,54.8618,54.9009,54.7837,54.7837,74655.0
2025-02-14 14:00:00,56.1,56.13,55.91,55.93,94865.0,54.7935,54.8228,54.6079,54.6274,94865.0
2025-02-14 14:30:00,55.93,55.96,55.84,55.87,117291.0,54.6274,54.6567,54.5395,54.5688,117291.0
2025-02-14 15:00:00,55.87,55.91,55.55,55.59,157102.0,54.5688,54.6079,54.2563,54.2953,157102.0
2025-02-14 15:30:00,55.59,55.66,55.45,55.57,691197.0,54.2953,54.3637,54.1586,54.2758,691197.0
2025-02-18 09:30:00,55.54,55.64,55.01,55.02,284685.0,54.2465,54.3442,53.7288,53.7386,284685.0
2025-02-18 10:00:00,55.04,55.51,54.97,55.47,199044.0,53.7581,54.2172,53.6898,54.1781,199044.0
2025-02-18 10:30:00,55.47,55.85,55.43,55.71,118615.0,54.1781,54.5493,54.1391,54.4125,118615.0
2025-02-18 11:00:00,55.72,55.72,55.53,55.55,111814.0,54.4223,54.4223,54.2367,54.2563,111814.0
2025-02-18 11:30:00,55.55,55.63,55.49,55.53,64821.0,54.2563,54.3344,54.1977,54.2367,64821.0
2025-02-18 12:00:00,55.52,55.52,55.3,55.34,64034.0,54.227,54.227,54.0121,54.0512,64034.0
2025-02-18 12:30:00,55.33,55.4,55.3,55.36,79264.0,54.0414,54.1098,54.0121,54.0707,79264.0
2025-02-18 13:00:00,55.36,55.44,55.3,55.32,52623.0,54.0707,54.1488,54.0121,54.0316,52623.0
2025-02-18 13:30:00,55.31,55.55,55.3,55.54,62395.0,54.0219,54.2563,54.0121,54.2465,62395.0
2025-02-18 14:00:00,55.54,55.57,55.45,55.54,151116.0,54.2465,54.2758,54.1586,54.2465,151116.0
2025-02-18 14:30:00,55.53,55.75,55.51,55.68,156318.0,54.2367,54.4516,54.2172,54.3832,156318.0
2025-02-18 15:00:00,55.68,55.68,55.46,55.5,160199.0,54.3832,54.3832,54.1684,54.2074,160199.0
2025-02-18 15:30:00,55.5,55.75,55.5,55.63,509446.0,54.2074,54.4516,54.2074,54.3344,509446.0
2025-02-19 09:30:00,55.71,55.77,55.41,55.71,169745.0,54.4125,54.4711,54.1195,54.4125,169745.0
2025-02-19 10:00:00,55.72,55.73,55.57,55.61,133991.0,54.4223,54.4321,54.2758,54.3149,133991.0
2025-02-19 10:30:00,55.61,55.72,55.54,55.7,110422.0,54.3149,54.4223,54.2465,54.4028,110422.0
2025-02-19 11:00:00,55.7,55.86,55.58,55.59,76538.0,54.4028,54.559,54.2856,54.2953,76538.0
2025-02-19 11:30:00,55.61,55.81,55.59,55.71,92101.0,54.3149,54.5102,54.2953,54.4125,92101.0
2025-02-19 12:00:00,55.7,55.74,55.49,55.49,56058.0,54.4028,54.4418,54.1977,54.1977,56058.0
2025-02-19 12:30:00,55.48,55.49,55.38,55.45,97543.0,54.1879,54.1977,54.0902,54.1586,97543.0
2025-02-19 13:00:00,55.45,55.48,55.41,55.47,60036.0,54.1586,54.1879,54.1195,54.1781,60036.0
2025-02-19 13:30:00,55.48,55.55,55.45,55.5,59543.0,54.1879,54.2563,54.1586,54.2074,59543.0
2025-02-19 14:00:00,55.5,55.59,55.44,55.45,83068.0,54.2074,54.2953,54.1488,54.1586,83068.0
2025-02-19 14:30:00,55.46,55.48,55.35,55.45,149041.0,54.1684,54.1879,54.0609,54.1586,149041.0
2025-02-19 15:00:00,55.45,55.53,55.33,55.51,200796.0,54.1586,54.2367,54.0414,54.2172,200796.0
2025-02-19 15:30:00,55.52,55.71,55.49,55.68,536051.0,54.227,54.4125,54.1977,54.3832,536051.0
2025-02-20 09:30:00,55.5,56.13,55.28,56.09,283292.0,54.2074,54.8228,53.9925,54.7837,283292.0
2025-02-20 10:00:00,56.08,56.32,56.07,56.28,186032.0,54.7739,55.0083,54.7641,54.9693,186032.0
2025-02-20 10:30:00,56.29,56.45,56.21,56.43,166642.0,54.979,55.1353,54.9009,55.1158,166642.0
2025-02-20 11:00:00,56.41,56.42,56.1,56.36,151592.0,55.0962,55.106,54.7935,55.0474,151592.0
2025-02-20 11:30:00,56.36,56.37,56.1,56.23,196982.0,55.0474,55.0572,54.7935,54.9204,196982.0
2025-02-20 12:00:00,56.23,56.38,56.1,56.31,135746.0,54.9204,55.0669,54.7935,54.9986,135746.0
2025-02-20 12:30:00,56.29,56.32,56.1,56.27,136600.0,54.979,55.0083,54.7935,54.9595,136600.0
2025-02-20 13:00:00,56.28,56.64,56.24,56.4,123403.0,54.9693,55.3209,54.9302,55.0865,123403.0
2025-02-20 13:30:00,56.39,56.56,56.33,56.39,120318.0,55.0767,55.2427,55.0181,55.0767,120318.0
2025-02-20 14:00:00,56.39,56.47,56.34,56.41,104417.0,55.0767,55.1548,55.0279,55.0962,104417.0
2025-02-20 14:30:00,56.41,56.48,56.28,56.4,132178.0,55.0962,55.1646,54.9693,55.0865,132178.0
2025-02-20 15:00:00,56.41,56.5,56.37,56.5,133602.0,55.0962,55.1841,55.0572,55.1841,133602.0
2025-02-20 15:30:00,56.51,56.59,56.33,56.35,735373.0,55.1939,55.272,55.0181,55.0376,735373.0
2025-02-21 09:30:00,56.25,56.73,56.0,56.7,232018.0,54.94,55.4088,54.6958,55.3795,232018.0
2025-02-21 10:00:00,56.65,56.68,56.48,56.65,73454.0,55.3306,55.3599,55.1646,55.3306,73454.0
2025-02-21 10:30:00,56.66,56.83,56.55,56.76,84289.0,55.3404,55.5064,55.233,55.4381,84289.0
2025-02-21 11:00:00,56.76,56.96,56.74,56.94,96225.0,55.4381,55.6334,55.4185,55.6139,96225.0
2025-02-21 11:30:00,56.94,57.08,56.89,57.06,80928.0,55.6139,55.7506,55.5651,55.7311,80928.0
2025-02-21 12:00:00,57.06,57.14,57.0,57.03,81983.0,55.7311,55.8092,55.6725,55.7018,81983.0
2025-02-21 12:30:00,57.03,57.24,57.0,57.23,193154.0,55.7018,55.9069,55.6725,55.8971,193154.0
2025-02-21 13:00:00,57.23,57.4,57.17,57.18,164457.0,55.8971,56.0632,55.8385,55.8483,164457.0
2025-02-21 13:30:00,57.18,57.49,57.14,57.44,164970.0,55.8483,56.1511,55.8092,56.1022,164970.0
2025-02-21 14:00:00,57.45,57.5,57.38,57.43,120421.0,56.112,56.1608,56.0436,56.0925,120421.0
2025-02-21 14:30:00,57.43,57.46,57.33,57.41,102646.0,56.0925,56.1218,55.9948,56.0729,102646.0
2025-02-21 15:00:00,57.41,57.43,57.31,57.41,136659.0,56.0729,56.0925,55.9753,56.0729,136659.0
2025-02-21 15:30:00,57.41,57.54,57.27,57.44,927037.0,56.0729,56.1999,55.9362,56.1022,927037.0
2025-02-24 09:30:00,57.6,57.6,56.78,57.3,345144.0,56.2585,56.2585,55.4576,55.9655,345144.0
2025-02-24 10:00:00,57.26,57.7,57.03,57.4,156067.0,55.9264,56.3562,55.7018,56.0632,156067.0
2025-02-24 10:30:00,57.39,57.61,57.27,57.35,99703.0,56.0534,56.2683,55.9362,56.0143,99703.0
2025-02-24 11:00:00,57.36,57.37,57.18,57.19,96477.0,56.0241,56.0339,55.8483,55.8581,96477.0
2025-02-24 11:30:00,57.2,57.29,57.11,57.24,156777.0,55.8678,55.9557,55.7799,55.9069,156777.0
2025-02-24 12:00:00,57.25,57.32,57.23,57.29,113963.0,55.9167,55.985,55.8971,55.9557,113963.0
2025-02-24 12:30:00,57.28,57.33,57.22,57.23,98358.0,55.946,55.9948,55.8874,55.8971,98358.0
2025-02-24 13:00:00,57.24,57.31,57.14,57.15,102566.0,55.9069,55.9753,55.8092,55.819,102566.0
2025-02-24 13:30:00,57.13,57.25,57.03,57.05,89529.0,55.7995,55.9167,55.7018,55.7213,89529.0
2025-02-24 14:00:00,57.05,57.08,56.84,56.84,101673.0,55.7213,55.7506,55.5162,55.5162,101673.0
2025-02-24 14:30:00,56.83,56.96,56.81,56.96,92413.0,55.5064,55.6334,55.4869,55.6334,92413.0
2025-02-24 15:00:00,56.95,56.99,56.83,56.85,123815.0,55.6237,55.6627,55.5064,55.526,123815.0
2025-02-24 15:30:00,56.84,57.0,56.76,56.9,870879.0,55.5162,55.6725,55.4381,55.5748,870879.0
2025-02-25 09:30:00,57.45,57.6,56.97,57.08,192215.0,56.112,56.2585,55.6432,55.7506,192215.0
2025-02-25 10:00:00,57.05,57.41,56.95,57.41,198275.0,55.7213,56.0729,55.6237,56.0729,198275.0
2025-02-25 10:30:00,57.37,57.41,57.13,57.29,100921.0,56.0339,56.0729,55.7995,55.9557,100921.0
2025-02-25 11:00:00,57.3,57.6,57.22,57.53,247163.0,55.9655,56.2585,55.8874,56.1901,247163.0
2025-02-25 11:30:00,57.53,57.64,57.32,57.38,146229.0,56.1901,56.2976,55.985,56.0436,146229.0
2025-02-25 12:00:00,57.35,57.46,57.24,57.38,141194.0,56.0143,56.1218,55.9069,56.0436,141194.0
2025-02-25 12:30:00,57.38,57.49,57.25,57.3,122799.0,56.0436,56.1511,55.9167,55.9655,122799.0
2025-02-25 13:00:00,57.3,57.48,57.29,57.29,88498.0,55.9655,56.1413,55.9557,55.9557,88498.0
2025-02-25 13:30:00,57.29,57.48,57.29,57.4,70171.0,55.9557,56.1413,55.9557,56.0632,70171.0
2025-02-25 14:00:00,57.39,57.46,57.27,57.28,102637.0,56.0534,56.1218,55.9362,55.946,102637.0
2025-02-25 14:30:00,57.29,57.54,57.28,57.46,113683.0,55.9557,56.1999,55.946,56.1218,113683.0
2025-02-25 15:00:00,57.47,57.47,57.21,57.37,135038.0,56.1315,56.1315,55.8776,56.0339,135038.0
2025-02-25 15:30:00,57.37,57.57,57.11,57.43,558207.0,56.0339,56.2292,55.7799,56.0925,558207.0
2025-02-26 09:30:00,57.27,57.55,57.02,57.22,211447.0,55.9362,56.2097,55.692,55.8874,211447.0
2025-02-26 10:00:00,57.22,57.58,57.22,57.56,129652.0,55.8874,56.239,55.8874,56.2194,129652.0
2025-02-26 10:30:00,57.56,57.65,57.4,57.43,174135.0,56.2194,56.3074,56.0632,56.0925,174135.0
2025-02-26 11:00:00,57.42,57.51,57.38,57.4,140096.0,56.0827,56.1706,56.0436,56.0632,140096.0
2025-02-26 11:30:00,57.4,57.44,57.2,57.23,136950.0,56.0632,56.1022,55.8678,55.8971,136950.0
2025-02-26 12:00:00,57.23,57.26,57.09,57.12,88391.0,55.8971,55.9264,55.7604,55.7897,88391.0
2025-02-26 12:30:00,57.12,57.15,56.88,56.91,93875.0,55.7897,55.819,55.5553,55.5846,93875.0
2025-02-26 13:00:00,56.92,57.1,56.92,57.06,77415.0,55.5944,55.7702,55.5944,55.7311,77415.0
2025-02-26 13:30:00,57.06,57.13,56.99,57.11,150958.0,55.7311,55.7995,55.6627,55.7799,150958.0
2025-02-26 14:00:00,57.12,57.12,57.0,57.09,90183.0,55.7897,55.7897,55.6725,55.7604,90183.0
2025-02-26 14:30:00,57.09,57.28,57.09,57.23,80276.0,55.7604,55.946,55.7604,55.8971,80276.0
2025-02-26 15:00:00,57.24,57.32,57.22,57.23,97960.0,55.9069,55.985,55.8874,55.8971,97960.0
2025-02-26 15:30:00,57.23,57.26,57.05,57.14,652505.0,55.8971,55.9264,55.7213,55.8092,652505.0
2025-02-27 09:30:00,56.91,57.74,56.8,57.66,302964.0,55.5846,56.3953,55.4771,56.3171,302964.0
2025-02-27 10:00:00,57.66,57.79,57.02,57.12,300605.0,56.3171,56.4441,55.692,55.7897,300605.0
2025-02-27 10:30:00,57.14,57.3,57.0,57.15,180900.0,55.8092,55.9655,55.6725,55.819,180900.0
2025-02-27 11:00:00,57.17,57.27,56.95,56.96,154905.0,55.8385,55.9362,55.6237,55.6334,154905.0
2025-02-27 11:30:00,56.96,56.97,56.79,56.8,110727.0,55.6334,55.6432,55.4674,55.4771,110727.0
2025-02-27 12:00:00,56.8,56.9,56.64,56.9,95736.0,55.4771,55.5748,55.3209,55.5748,95736.0
2025-02-27 12:30:00,56.9,56.94,56.77,56.87,107557.0,55.5748,55.6139,55.4478,55.5455,107557.0
2025-02-27 13:00:00,56.87,57.05,56.84,56.85,136780.0,55.5455,55.7213,55.5162,55.526,136780.0
2025-02-27 13:30:00,56.85,56.98,56.81,56.92,126810.0,55.526,55.653,55.4869,55.5944,126810.0
2025-02-27 14:00:00,56.92,57.03,56.88,56.92,118293.0,55.5944,55.7018,55.5553,55.5944,118293.0
2025-02-27 14:30:00,56.93,56.96,56.76,56.8,162425.0,55.6041,55.6334,55.4381,55.4771,162425.0
2025-02-27 15:00:00,56.8,56.82,56.64,56.68,205616.0,55.4771,55.4967,55.3209,55.3599,205616.0
2025-02-27 15:30:00,56.67,56.77,56.46,56.49,1036444.0,55.3502,55.4478,55.1451,55.1744,1036444.0
2025-02-28 09:30:00,56.4,56.79,56.11,56.77,320846.0,55.7359,56.1213,55.4493,56.1015,320846.0
2025-02-28 10:00:00,56.77,56.78,55.93,55.93,282425.0,56.1015,56.1114,55.2714,55.2714,282425.0
2025-02-28 10:30:00,55.93,56.16,55.89,56.03,130757.0,55.2714,55.4987,55.2319,55.3702,130757.0
2025-02-28 11:00:00,56.03,56.06,55.81,55.84,139541.0,55.3702,55.3999,55.1528,55.1825,139541.0
2025-02-28 11:30:00,55.84,56.01,55.8,55.96,247846.0,55.1825,55.3505,55.143,55.3011,247846.0
2025-02-28 12:00:00,55.97,56.29,55.92,56.16,163968.0,55.3109,55.6272,55.2615,55.4987,163968.0
2025-02-28 12:30:00,56.17,56.19,55.97,56.18,196687.0,55.5086,55.5284,55.3109,55.5185,196687.0
2025-02-28 13:00:00,56.16,56.18,56.01,56.04,78085.0,55.4987,55.5185,55.3505,55.3801,78085.0
2025-02-28 13:30:00,56.03,56.17,56.01,56.08,151805.0,55.3702,55.5086,55.3505,55.4197,151805.0
2025-02-28 14:00:00,56.08,56.3,56.08,56.19,185463.0,55.4197,55.6371,55.4197,55.5284,185463.0
2025-02-28 14:30:00,56.2,56.35,56.17,56.27,181390.0,55.5382,55.6865,55.5086,55.6074,181390.0
2025-02-28 15:00:00,56.27,56.3,56.18,56.27,153258.0,55.6074,55.6371,55.5185,55.6074,153258.0
2025-02-28 15:30:00,56.28,56.67,56.2,56.6,1201453.0,55.6173,56.0027,55.5382,55.9335,1201453.0
2025-03-03 09:30:00,56.54,57.1,56.33,57.08,299986.0,55.8742,56.4276,55.6667,56.4079,299986.0
2025-03-03 10:00:00,57.03,57.09,56.58,56.69,360877.0,56.3585,56.4178,55.9138,56.0225,360877.0
2025-03-03 10:30:00,56.69,57.08,56.65,57.07,251007.0,56.0225,56.4079,55.9829,56.398,251007.0
2025-03-03 11:00:00,57.05,57.21,56.98,57.07,668749.0,56.3782,56.5363,56.3091,56.398,668749.0
2025-03-03 11:30:00,57.07,57.1,56.92,56.97,509272.0,56.398,56.4276,56.2498,56.2992,509272.0
2025-03-03 12:00:00,56.98,57.21,56.95,56.96,407775.0,56.3091,56.5363,56.2794,56.2893,407775.0
2025-03-03 12:30:00,56.96,57.1,56.93,57.05,226565.0,56.2893,56.4276,56.2596,56.3782,226565.0
2025-03-03 13:00:00,57.05,57.08,56.86,56.91,182674.0,56.3782,56.4079,56.1905,56.2399,182674.0
2025-03-03 13:30:00,56.9,56.97,56.75,56.76,124403.0,56.23,56.2992,56.0818,56.0916,124403.0
2025-03-03 14:00:00,56.75,56.88,56.7,56.8,125246.0,56.0818,56.2102,56.0324,56.1312,125246.0
2025-03-03 14:30:00,56.81,56.93,56.68,56.71,276592.0,56.1411,56.2596,56.0126,56.0422,276592.0
2025-03-03 15:00:00,56.71,56.78,56.58,56.61,260632.0,56.0422,56.1114,55.9138,55.9434,260632.0
2025-03-03 15:30:00,56.62,56.99,56.57,56.89,720117.0,55.9533,56.3189,55.9039,56.2201,720117.0
2025-03-04 09:30:00,56.92,57.25,56.52,56.97,346507.0,56.2498,56.5759,55.8545,56.2992,346507.0
2025-03-04 10:00:00,56.98,57.23,56.71,57.1,472089.0,56.3091,56.5561,56.0422,56.4276,472089.0
2025-03-04 10:30:00,57.1,57.15,56.46,56.55,391665.0,56.4276,56.4771,55.7952,55.8841,391665.0
2025-03-04 11:00:00,56.53,56.61,56.16,56.25,250947.0,55.8644,55.9434,55.4987,55.5877,250947.0
2025-03-04 11:30:00,56.25,56.28,55.82,56.02,310899.0,55.5877,55.6173,55.1627,55.3604,310899.0
2025-03-04 12:00:00,56.03,56.15,55.63,55.64,341025.0,55.3702,55.4888,54.975,54.9848,341025.0
2025-03-04 12:30:00,55.65,55.75,55.29,55.41,213593.0,54.9947,55.0935,54.639,54.7575,213593.0
2025-03-04 13:00:00,55.43,55.65,55.32,55.64,130592.0,54.7773,54.9947,54.6686,54.9848,130592.0
2025-03-04 13:30:00,55.65,55.75,53.7,54.06,830954.0,54.9947,55.0935,53.0677,53.4234,830954.0
2025-03-04 14:00:00,53.99,55.22,53.89,54.96,664069.0,53.3543,54.5698,53.2554,54.3128,664069.0
2025-03-04 14:30:00,54.99,55.08,54.87,55.0,236776.0,54.3425,54.4314,54.2239,54.3524,236776.0
2025-03-04 15:00:00,55.01,55.06,54.74,54.85,312062.0,54.3623,54.4117,54.0954,54.2041,312062.0
2025-03-04 15:30:00,54.86,54.91,54.32,54.35,1109210.0,54.214,54.2634,53.6804,53.71,1109210.0
2025-03-05 09:30:00,54.03,54.53,53.8,54.34,224170.0,53.3938,53.8879,53.1665,53.7001,224170.0
2025-03-05 10:00:00,54.37,54.46,53.89,53.92,182638.0,53.7298,53.8187,53.2554,53.2851,182638.0
2025-03-05 10:30:00,53.94,54.16,53.85,53.9,188091.0,53.3049,53.5223,53.2159,53.2653,188091.0
2025-03-05 11:00:00,53.92,54.03,53.82,53.94,115495.0,53.2851,53.3938,53.1863,53.3049,115495.0
2025-03-05 11:30:00,53.95,54.01,53.82,53.93,150788.0,53.3147,53.374,53.1863,53.295,150788.0
2025-03-05 12:00:00,53.92,54.04,53.91,54.01,95124.0,53.2851,53.4037,53.2752,53.374,95124.0
2025-03-05 12:30:00,54.01,54.12,53.89,53.93,143547.0,53.374,53.4827,53.2554,53.295,143547.0
2025-03-05 13:00:00,53.93,54.04,53.78,53.95,159847.0,53.295,53.4037,53.1467,53.3147,159847.0
2025-03-05 13:30:00,53.94,54.13,53.8,54.11,125313.0,53.3049,53.4926,53.1665,53.4729,125313.0
2025-03-05 14:00:00,54.12,54.34,54.1,54.25,150340.0,53.4827,53.7001,53.463,53.6112,150340.0
2025-03-05 14:30:00,54.25,54.31,54.16,54.16,145580.0,53.6112,53.6705,53.5223,53.5223,145580.0
2025-03-05 15:00:00,54.15,54.29,54.01,54.24,259090.0,53.5124,53.6507,53.374,53.6013,259090.0
2025-03-05 15:30:00,54.24,54.28,54.07,54.1,514876.0,53.6013,53.6408,53.4333,53.463,514876.0
2025-03-06 09:30:00,54.08,54.35,53.29,53.32,233393.0,53.4432,53.71,52.6625,52.6922,233393.0
2025-03-06 10:00:00,53.33,53.65,53.27,53.5,194008.0,52.702,53.0183,52.6427,52.87,194008.0
2025-03-06 10:30:00,53.51,53.74,53.5,53.69,97404.0,52.8799,53.1072,52.87,53.0578,97404.0
2025-03-06 11:00:00,53.7,54.03,53.68,53.94,125954.0,53.0677,53.3938,53.0479,53.3049,125954.0
2025-03-06 11:30:00,53.95,54.05,53.65,53.66,157956.0,53.3147,53.4136,53.0183,53.0281,157956.0
2025-03-06 12:00:00,53.66,53.71,53.51,53.57,131795.0,53.0281,53.0776,52.8799,52.9392,131795.0
2025-03-06 12:30:00,53.57,53.68,53.44,53.58,135115.0,52.9392,53.0479,52.8107,52.9491,135115.0
2025-03-06 13:00:00,53.58,53.63,53.35,53.44,159567.0,52.9491,52.9985,52.7218,52.8107,159567.0
2025-03-06 13:30:00,53.45,53.55,53.4,53.46,115293.0,52.8206,52.9194,52.7712,52.8305,115293.0
2025-03-06 14:00:00,53.45,53.59,53.39,53.57,145081.0,52.8206,52.959,52.7613,52.9392,145081.0
2025-03-06 14:30:00,53.58,53.79,53.44,53.44,114076.0,52.9491,53.1566,52.8107,52.8107,114076.0
2025-03-06 15:00:00,53.45,53.69,53.45,53.68,129262.0,52.8206,53.0578,52.8206,53.0479,129262.0
2025-03-06 15:30:00,53.68,53.86,53.59,53.71,418216.0,53.0479,53.2258,52.959,53.0776,418216.0
2025-03-07 09:30:00,53.73,54.34,53.53,54.22,181701.0,53.0973,53.7001,52.8997,53.5816,181701.0
2025-03-07 10:00:00,54.24,54.64,54.13,54.57,186742.0,53.6013,53.9966,53.4926,53.9274,186742.0
2025-03-07 10:30:00,54.57,54.66,54.2,54.25,245105.0,53.9274,54.0164,53.5618,53.6112,245105.0
2025-03-07 11:00:00,54.27,54.48,54.25,54.39,161127.0,53.631,53.8385,53.6112,53.7496,161127.0
2025-03-07 11:30:00,54.4,55.08,54.34,55.08,279304.0,53.7594,54.4314,53.7001,54.4314,279304.0
2025-03-07 12:00:00,55.08,55.24,54.96,55.08,261213.0,54.4314,54.5895,54.3128,54.4314,261213.0
2025-03-07 12:30:00,55.07,55.19,55.02,55.15,166590.0,54.4215,54.5401,54.3721,54.5006,166590.0
2025-03-07 13:00:00,55.14,55.35,55.09,55.24,155363.0,54.4907,54.6982,54.4413,54.5895,155363.0
2025-03-07 13:30:00,55.25,55.38,55.21,55.28,173413.0,54.5994,54.7279,54.5599,54.6291,173413.0
2025-03-07 14:00:00,55.28,55.39,55.22,55.25,216695.0,54.6291,54.7378,54.5698,54.5994,216695.0
2025-03-07 14:30:00,55.24,55.46,55.17,55.23,261361.0,54.5895,54.807,54.5204,54.5797,261361.0
2025-03-07 15:00:00,55.23,55.44,55.13,55.43,261348.0,54.5797,54.7872,54.4808,54.7773,261348.0
2025-03-07 15:30:00,55.43,55.54,55.1,55.22,1138164.0,54.7773,54.886,54.4512,54.5698,1138164.0
2025-03-10 09:30:00,55.49,56.12,55.05,56.08,180446.0,54.8366,55.4592,54.4018,55.4197,180446.0
2025-03-10 10:00:00,56.08,56.55,56.08,56.46,203855.0,55.4197,55.8841,55.4197,55.7952,203855.0
2025-03-10 10:30:00,56.46,57.0,56.34,57.0,233276.0,55.7952,56.3288,55.6766,56.3288,233276.0
2025-03-10 11:00:00,56.98,57.09,56.62,56.67,206794.0,56.3091,56.4178,55.9533,56.0027,206794.0
2025-03-10 11:30:00,56.67,56.7,56.04,56.34,239278.0,56.0027,56.0324,55.3801,55.6766,239278.0
2025-03-10 12:00:00,56.33,56.49,56.24,56.38,134968.0,55.6667,55.8248,55.5778,55.7161,134968.0
2025-03-10 12:30:00,56.37,56.6,56.3,56.56,131471.0,55.7062,55.9335,55.6371,55.894,131471.0
2025-03-10 13:00:00,56.56,56.81,56.53,56.75,175314.0,55.894,56.1411,55.8644,56.0818,175314.0
2025-03-10 13:30:00,56.75,57.11,56.74,57.09,299050.0,56.0818,56.4375,56.0719,56.4178,299050.0
2025-03-10 14:00:00,57.11,57.13,56.81,56.84,330212.0,56.4375,56.4573,56.1411,56.1707,330212.0
2025-03-10 14:30:00,56.83,56.85,56.35,56.45,186949.0,56.1608,56.1806,55.6865,55.7853,186949.0
2025-03-10 15:00:00,56.44,56.48,55.93,55.97,470908.0,55.7754,55.8149,55.2714,55.3109,470908.0
2025-03-10 15:30:00,55.98,56.57,55.97,56.53,890083.0,55.3208,55.9039,55.3109,55.8644,890083.0
2025-03-11 09:30:00,56.69,56.97,56.44,56.48,161464.0,56.0225,56.2992,55.7754,55.8149,161464.0
2025-03-11 10:00:00,56.43,56.86,56.31,56.85,182128.0,55.7655,56.1905,55.6469,56.1806,182128.0
2025-03-11 10:30:00,56.84,56.84,56.05,56.1,138269.0,56.1707,56.1707,55.39,55.4394,138269.0
2025-03-11 11:00:00,56.12,56.27,55.91,55.94,121059.0,55.4592,55.6074,55.2517,55.2813,121059.0
2025-03-11 11:30:00,55.94,56.06,55.78,55.83,91261.0,55.2813,55.3999,55.1232,55.1726,91261.0
2025-03-11 12:00:00,55.83,55.88,55.41,55.47,115496.0,55.1726,55.222,54.7575,54.8168,115496.0
2025-03-11 12:30:00,55.48,55.51,55.2,55.29,102584.0,54.8267,54.8564,54.55,54.639,102584.0
2025-03-11 13:00:00,55.3,55.42,55.25,55.35,66338.0,54.6488,54.7674,54.5994,54.6982,66338.0
2025-03-11 13:30:00,55.36,55.41,55.08,55.12,83282.0,54.7081,54.7575,54.4314,54.471,83282.0
2025-03-11 14:00:00,55.13,55.27,55.0,55.07,195038.0,54.4808,54.6192,54.3524,54.4215,195038.0
2025-03-11 14:30:00,55.07,55.31,55.01,55.22,154515.0,54.4215,54.6587,54.3623,54.5698,154515.0
2025-03-11 15:00:00,55.23,55.41,55.16,55.26,232778.0,54.5797,54.7575,54.5105,54.6093,232778.0
2025-03-11 15:30:00,55.25,55.56,55.07,55.12,620874.0,54.5994,54.9058,54.4215,54.471,620874.0
2025-03-12 09:30:00,54.52,54.8,54.34,54.43,229005.0,53.878,54.1547,53.7001,53.7891,229005.0
2025-03-12 10:00:00,54.45,54.56,54.3,54.46,95356.0,53.8088,53.9176,53.6606,53.8187,95356.0
2025-03-12 10:30:00,54.46,54.65,54.16,54.18,165964.0,53.8187,54.0065,53.5223,53.542,165964.0
2025-03-12 11:00:00,54.19,54.32,53.9,54.0,202326.0,53.5519,53.6804,53.2653,53.3641,202326.0
2025-03-12 11:30:00,53.99,54.0,53.78,53.91,431985.0,53.3543,53.3641,53.1467,53.2752,431985.0
2025-03-12 12:00:00,53.91,54.04,53.84,53.92,269745.0,53.2752,53.4037,53.206,53.2851,269745.0
2025-03-12 12:30:00,53.94,53.99,53.79,53.84,91969.0,53.3049,53.3543,53.1566,53.206,91969.0
2025-03-12 13:00:00,53.84,54.21,53.83,54.21,112142.0,53.206,53.5717,53.1961,53.5717,112142.0
2025-03-12 13:30:00,54.2,54.21,54.07,54.09,145352.0,53.5618,53.5717,53.4333,53.4531,145352.0
2025-03-12 14:00:00,54.09,54.17,53.99,54.16,143675.0,53.4531,53.5321,53.3543,53.5223,143675.0
2025-03-12 14:30:00,54.16,54.25,54.09,54.14,186681.0,53.5223,53.6112,53.4531,53.5025,186681.0
2025-03-12 15:00:00,54.14,54.15,53.91,53.93,181958.0,53.5025,53.5124,53.2752,53.295,181958.0
2025-03-12 15:30:00,53.93,53.98,53.52,53.69,1027791.0,53.295,53.3444,52.8898,53.0578,1027791.0
2025-03-13 09:30:00,53.92,54.39,53.62,54.29,130767.0,53.2851,53.7496,52.9886,53.6507,130767.0
2025-03-13 10:00:00,54.31,54.4,54.0,54.14,151410.0,53.6705,53.7594,53.3641,53.5025,151410.0
2025-03-13 10:30:00,54.14,54.29,53.93,54.0,93613.0,53.5025,53.6507,53.295,53.3641,93613.0
2025-03-13 11:00:00,53.99,53.99,53.78,53.85,64691.0,53.3543,53.3543,53.1467,53.2159,64691.0
2025-03-13 11:30:00,53.85,53.95,53.67,53.71,89766.0,53.2159,53.3147,53.038,53.0776,89766.0
2025-03-13 12:00:00,53.72,53.97,53.72,53.82,72575.0,53.0874,53.3345,53.0874,53.1863,72575.0
2025-03-13 12:30:00,53.82,53.95,53.78,53.95,65760.0,53.1863,53.3147,53.1467,53.3147,65760.0
2025-03-13 13:00:00,53.96,54.08,53.93,54.04,215272.0,53.3246,53.4432,53.295,53.4037,215272.0
2025-03-13 13:30:00,54.03,54.08,53.96,53.98,93221.0,53.3938,53.4432,53.3246,53.3444,93221.0
2025-03-13 14:00:00,53.97,54.02,53.81,53.85,91199.0,53.3345,53.3839,53.1764,53.2159,91199.0
2025-03-13 14:30:00,53.85,54.02,53.85,53.99,103849.0,53.2159,53.3839,53.2159,53.3543,103849.0
2025-03-13 15:00:00,53.98,54.04,53.86,53.96,105670.0,53.3444,53.4037,53.2258,53.3246,105670.0
2025-03-13 15:30:00,53.96,54.16,53.94,54.12,598331.0,53.3246,53.5223,53.3049,53.4827,598331.0
2025-03-14 09:30:00,53.92,54.3,53.69,54.27,162704.0,53.2851,53.6606,53.0578,53.631,162704.0
2025-03-14 10:00:00,54.28,54.43,54.03,54.34,371245.0,53.6408,53.7891,53.3938,53.7001,371245.0
2025-03-14 10:30:00,54.34,54.34,54.08,54.14,198753.0,53.7001,53.7001,53.4432,53.5025,198753.0
2025-03-14 11:00:00,54.16,54.33,54.11,54.29,286671.0,53.5223,53.6903,53.4729,53.6507,286671.0
2025-03-14 11:30:00,54.3,54.38,54.21,54.34,151893.0,53.6606,53.7397,53.5717,53.7001,151893.0
2025-03-14 12:00:00,54.35,54.4,54.28,54.32,127219.0,53.71,53.7594,53.6408,53.6804,127219.0
2025-03-14 12:30:00,54.32,54.4,54.26,54.29,131196.0,53.6804,53.7594,53.6211,53.6507,131196.0
2025-03-14 13:00:00,54.29,54.46,54.29,54.41,102936.0,53.6507,53.8187,53.6507,53.7693,102936.0
2025-03-14 13:30:00,54.41,54.53,54.39,54.44,91804.0,53.7693,53.8879,53.7496,53.799,91804.0
2025-03-14 14:00:00,54.45,54.56,54.43,54.46,95425.0,53.8088,53.9176,53.7891,53.8187,95425.0
2025-03-14 14:30:00,54.47,54.61,54.47,54.5,153120.0,53.8286,53.967,53.8286,53.8583,153120.0
2025-03-14 15:00:00,54.5,54.66,54.44,54.64,170060.0,53.8583,54.0164,53.799,53.9966,170060.0
2025-03-14 15:30:00,54.65,54.8,54.45,54.67,1452798.0,54.0065,54.1547,53.8088,54.0263,1452798.0
2025-03-17 09:30:00,54.79,55.0,54.3,54.97,193492.0,54.1448,54.3524,53.6606,54.3227,193492.0
2025-03-17 10:00:00,54.96,55.34,54.96,55.28,226108.0,54.3128,54.6884,54.3128,54.6291,226108.0
2025-03-17 10:30:00,55.26,55.33,55.14,55.14,187939.0,54.6093,54.6785,54.4907,54.4907,187939.0
2025-03-17 11:00:00,55.14,55.29,55.13,55.15,105529.0,54.4907,54.639,54.4808,54.5006,105529.0
2025-03-17 11:30:00,55.16,55.16,54.98,54.99,126196.0,54.5105,54.5105,54.3326,54.3425,126196.0
2025-03-17 12:00:00,55.0,55.11,55.0,55.07,118153.0,54.3524,54.4611,54.3524,54.4215,118153.0
2025-03-17 12:30:00,55.06,55.1,54.97,55.06,140077.0,54.4117,54.4512,54.3227,54.4117,140077.0
2025-03-17 13:00:00,55.05,55.2,55.04,55.18,388480.0,54.4018,54.55,54.3919,54.5303,388480.0
2025-03-17 13:30:00,55.19,55.23,55.13,55.17,178790.0,54.5401,54.5797,54.4808,54.5204,178790.0
2025-03-17 14:00:00,55.17,55.23,54.9,54.91,206343.0,54.5204,54.5797,54.2535,54.2634,206343.0
2025-03-17 14:30:00,54.9,55.0,54.88,54.97,102841.0,54.2535,54.3524,54.2338,54.3227,102841.0
2025-03-17 15:00:00,54.96,54.98,54.69,54.78,256271.0,54.3128,54.3326,54.046,54.135,256271.0
2025-03-17 15:30:00,54.78,54.93,54.69,54.71,542896.0,54.135,54.2832,54.046,54.0658,542896.0
2025-03-18 09:30:00,54.45,54.65,53.88,53.98,323171.0,53.8088,54.0065,53.2456,53.3444,323171.0
2025-03-18 10:00:00,53.98,54.24,53.95,54.21,235276.0,53.3444,53.6013,53.3147,53.5717,235276.0
2025-03-18 10:30:00,54.21,54.52,54.21,54.49,162218.0,53.5717,53.878,53.5717,53.8484,162218.0
2025-03-18 11:00:00,54.5,54.55,54.18,54.22,300371.0,53.8583,53.9077,53.542,53.5816,300371.0
2025-03-18 11:30:00,54.21,54.3,54.1,54.23,124931.0,53.5717,53.6606,53.463,53.5914,124931.0
2025-03-18 12:00:00,54.23,54.52,54.17,54.47,281769.0,53.5914,53.878,53.5321,53.8286,281769.0
2025-03-18 12:30:00,54.46,54.62,54.45,54.53,174041.0,53.8187,53.9768,53.8088,53.8879,174041.0
2025-03-18 13:00:00,54.52,54.57,54.43,54.56,65022.0,53.878,53.9274,53.7891,53.9176,65022.0
2025-03-18 13:30:00,54.55,54.6,54.5,54.51,89292.0,53.9077,53.9571,53.8583,53.8681,89292.0
2025-03-18 14:00:00,54.5,54.61,54.45,54.46,130905.0,53.8583,53.967,53.8088,53.8187,130905.0
2025-03-18 14:30:00,54.47,54.54,54.42,54.51,105045.0,53.8286,53.8978,53.7792,53.8681,105045.0
2025-03-18 15:00:00,54.49,54.56,54.38,54.55,422685.0,53.8484,53.9176,53.7397,53.9077,422685.0
2025-03-18 15:30:00,54.55,54.8,54.5,54.76,670637.0,53.9077,54.1547,53.8583,54.1152,670637.0
2025-03-19 09:30:00,54.73,55.13,54.62,54.85,202399.0,54.0855,54.4808,53.9768,54.2041,202399.0
2025-03-19 10:00:00,54.84,54.85,54.61,54.62,105221.0,54.1943,54.2041,53.967,53.9768,105221.0
2025-03-19 10:30:00,54.62,54.82,54.59,54.76,118179.0,53.9768,54.1745,53.9472,54.1152,118179.0
2025-03-19 11:00:00,54.76,54.78,54.5,54.54,60592.0,54.1152,54.135,53.8583,53.8978,60592.0
2025-03-19 11:30:00,54.54,54.78,54.54,54.72,89215.0,53.8978,54.135,53.8978,54.0757,89215.0
2025-03-19 12:00:00,54.73,54.88,54.73,54.87,80922.0,54.0855,54.2338,54.0855,54.2239,80922.0
2025-03-19 12:30:00,54.87,55.01,54.86,54.99,164119.0,54.2239,54.3623,54.214,54.3425,164119.0
2025-03-19 13:00:00,55.0,55.07,54.97,55.05,134343.0,54.3524,54.4215,54.3227,54.4018,134343.0
2025-03-19 13:30:00,55.05,55.17,54.87,54.88,123763.0,54.4018,54.5204,54.2239,54.2338,123763.0
2025-03-19 14:00:00,54.89,55.05,54.82,54.83,166983.0,54.2437,54.4018,54.1745,54.1844,166983.0
2025-03-19 14:30:00,54.84,55.0,54.82,54.94,159743.0,54.1943,54.3524,54.1745,54.2931,159743.0
2025-03-19 15:00:00,54.93,55.06,54.89,55.02,242745.0,54.2832,54.4117,54.2437,54.3721,242745.0
2025-03-19 15:30:00,55.02,55.11,54.85,54.93,808054.0,54.3721,54.4611,54.2041,54.2832,808054.0
2025-03-20 09:30:00,55.04,55.3,54.88,55.16,333286.0,54.3919,54.6488,54.2338,54.5105,333286.0
2025-03-20 10:00:00,55.13,55.45,54.96,55.04,337024.0,54.4808,54.7971,54.3128,54.3919,337024.0
2025-03-20 10:30:00,55.04,55.09,54.81,54.96,104465.0,54.3919,54.4413,54.1646,54.3128,104465.0
2025-03-20 11:00:00,54.96,55.01,54.76,54.84,137959.0,54.3128,54.3623,54.1152,54.1943,137959.0
2025-03-20 11:30:00,54.83,55.03,54.75,55.0,64854.0,54.1844,54.382,54.1053,54.3524,64854.0
2025-03-20 12:00:00,55.0,55.05,54.9,54.95,71331.0,54.3524,54.4018,54.2535,54.303,71331.0
2025-03-20 12:30:00,54.96,55.0,54.9,54.91,52596.0,54.3128,54.3524,54.2535,54.2634,52596.0
2025-03-20 13:00:00,54.91,54.97,54.78,54.79,48067.0,54.2634,54.3227,54.135,54.1448,48067.0
2025-03-20 13:30:00,54.8,54.86,54.78,54.84,64513.0,54.1547,54.214,54.135,54.1943,64513.0
2025-03-20 14:00:00,54.84,54.95,54.8,54.91,142458.0,54.1943,54.303,54.1547,54.2634,142458.0
2025-03-20 14:30:00,54.91,54.94,54.84,54.94,67673.0,54.2634,54.2931,54.1943,54.2931,67673.0
2025-03-20 15:00:00,54.93,55.06,54.9,54.97,110893.0,54.2832,54.4117,54.2535,54.3227,110893.0
2025-03-20 15:30:00,54.98,55.1,54.88,54.98,719750.0,54.3326,54.4512,54.2338,54.3326,719750.0
2025-03-21 09:30:00,54.8,55.28,54.65,54.81,1099060.0,54.1547,54.6291,54.0065,54.1646,1099060.0
2025-03-21 10:00:00,54.81,54.83,54.47,54.69,125885.0,54.1646,54.1844,53.8286,54.046,125885.0
2025-03-21 10:30:00,54.69,54.75,54.54,54.73,73773.0,54.046,54.1053,53.8978,54.0855,73773.0
2025-03-21 11:00:00,54.73,54.77,54.67,54.7,70500.0,54.0855,54.1251,54.0263,54.0559,70500.0
2025-03-21 11:30:00,54.7,54.73,54.56,54.57,76696.0,54.0559,54.0855,53.9176,53.9274,76696.0
2025-03-21 12:00:00,54.58,54.69,54.56,54.63,73052.0,53.9373,54.046,53.9176,53.9867,73052.0
2025-03-21 12:30:00,54.61,54.65,54.52,54.63,44900.0,53.967,54.0065,53.878,53.9867,44900.0
2025-03-21 13:00:00,54.62,54.75,54.61,54.68,38681.0,53.9768,54.1053,53.967,54.0361,38681.0
2025-03-21 13:30:00,54.68,54.8,54.62,54.72,91966.0,54.0361,54.1547,53.9768,54.0757,91966.0
2025-03-21 14:00:00,54.73,54.73,54.48,54.5,135408.0,54.0855,54.0855,53.8385,53.8583,135408.0
2025-03-21 14:30:00,54.5,54.53,54.34,54.35,97824.0,53.8583,53.8879,53.7001,53.71,97824.0
2025-03-21 15:00:00,54.35,54.37,54.22,54.26,109302.0,53.71,53.7298,53.5816,53.6211,109302.0
2025-03-21 15:30:00,54.26,54.56,54.21,54.52,1011670.0,53.6211,53.9176,53.5717,53.878,1011670.0
2025-03-24 09:30:00,54.39,54.83,54.2,54.82,186100.0,53.7496,54.1844,53.5618,54.1745,186100.0
2025-03-24 10:00:00,54.83,55.23,54.82,54.91,204339.0,54.1844,54.5797,54.1745,54.2634,204339.0
2025-03-24 10:30:00,54.89,54.89,54.66,54.7,163856.0,54.2437,54.2437,54.0164,54.0559,163856.0
2025-03-24 11:00:00,54.7,54.73,54.52,54.59,107964.0,54.0559,54.0855,53.878,53.9472,107964.0
2025-03-24 11:30:00,54.6,54.75,54.58,54.73,51236.0,53.9571,54.1053,53.9373,54.0855,51236.0
2025-03-24 12:00:00,54.71,54.83,54.7,54.77,63850.0,54.0658,54.1844,54.0559,54.1251,63850.0
2025-03-24 12:30:00,54.77,54.8,54.64,54.68,40453.0,54.1251,54.1547,53.9966,54.0361,40453.0
2025-03-24 13:00:00,54.68,54.69,54.55,54.56,68466.0,54.0361,54.046,53.9077,53.9176,68466.0
2025-03-24 13:30:00,54.56,54.72,54.56,54.66,79738.0,53.9176,54.0757,53.9176,54.0164,79738.0
2025-03-24 14:00:00,54.67,54.69,54.52,54.53,136412.0,54.0263,54.046,53.878,53.8879,136412.0
2025-03-24 14:30:00,54.54,54.6,54.48,54.49,114722.0,53.8978,53.9571,53.8385,53.8484,114722.0
2025-03-24 15:00:00,54.5,54.53,54.37,54.43,104830.0,53.8583,53.8879,53.7298,53.7891,104830.0
2025-03-24 15:30:00,54.43,54.5,54.26,54.31,458881.0,53.7891,53.8583,53.6211,53.6705,458881.0
2025-03-25 09:30:00,54.1,54.24,53.36,53.37,200183.0,53.463,53.6013,52.7317,52.7416,200183.0
2025-03-25 10:00:00,53.35,53.46,53.07,53.22,339799.0,52.7218,52.8305,52.4451,52.5933,339799.0
2025-03-25 10:30:00,53.21,53.25,53.03,53.1,126972.0,52.5834,52.623,52.4056,52.4747,126972.0
2025-03-25 11:00:00,53.09,53.27,53.05,53.13,297993.0,52.4649,52.6427,52.4253,52.5044,297993.0
2025-03-25 11:30:00,53.13,53.29,53.08,53.1,154846.0,52.5044,52.6625,52.455,52.4747,154846.0
2025-03-25 12:00:00,53.09,53.13,52.71,52.82,171495.0,52.4649,52.5044,52.0893,52.198,171495.0
2025-03-25 12:30:00,52.84,53.02,52.84,52.94,159403.0,52.2178,52.3957,52.2178,52.3166,159403.0
2025-03-25 13:00:00,52.94,53.06,52.92,53.06,82511.0,52.3166,52.4352,52.2969,52.4352,82511.0
2025-03-25 13:30:00,53.06,53.17,53.0,53.14,99962.0,52.4352,52.5439,52.3759,52.5143,99962.0
2025-03-25 14:00:00,53.14,53.16,53.02,53.07,97906.0,52.5143,52.534,52.3957,52.4451,97906.0
2025-03-25 14:30:00,53.07,53.12,52.96,52.97,142262.0,52.4451,52.4945,52.3364,52.3463,142262.0
2025-03-25 15:00:00,52.96,53.01,52.78,52.79,165885.0,52.3364,52.3858,52.1585,52.1684,165885.0
2025-03-25 15:30:00,52.8,52.94,52.65,52.87,599978.0,52.1783,52.3166,52.03,52.2475,599978.0
2025-03-26 09:30:00,53.12,53.59,52.95,53.5,258492.0,52.4945,52.959,52.3265,52.87,258492.0
2025-03-26 10:00:00,53.48,53.8,53.42,53.63,149681.0,52.8503,53.1665,52.791,52.9985,149681.0
2025-03-26 10:30:00,53.63,53.77,53.58,53.71,101109.0,52.9985,53.1369,52.9491,53.0776,101109.0
2025-03-26 11:00:00,53.72,53.84,53.58,53.6,100581.0,53.0874,53.206,52.9491,52.9689,100581.0
2025-03-26 11:30:00,53.6,53.68,53.5,53.59,127835.0,52.9689,53.0479,52.87,52.959,127835.0
2025-03-26 12:00:00,53.59,53.64,53.5,53.64,56249.0,52.959,53.0084,52.87,53.0084,56249.0
2025-03-26 12:30:00,53.62,53.76,53.59,53.74,47722.0,52.9886,53.127,52.959,53.1072,47722.0
2025-03-26 13:00:00,53.75,53.86,53.71,53.85,83853.0,53.1171,53.2258,53.0776,53.2159,83853.0
2025-03-26 13:30:00,53.84,53.86,53.72,53.73,63805.0,53.206,53.2258,53.0874,53.0973,63805.0
2025-03-26 14:00:00,53.73,53.82,53.67,53.77,103691.0,53.0973,53.1863,53.038,53.1369,103691.0
2025-03-26 14:30:00,53.76,53.9,53.74,53.86,84189.0,53.127,53.2653,53.1072,53.2258,84189.0
2025-03-26 15:00:00,53.86,53.87,53.76,53.81,102799.0,53.2258,53.2357,53.127,53.1764,102799.0
2025-03-26 15:30:00,53.82,54.01,53.77,53.86,411092.0,53.1863,53.374,53.1369,53.2258,411092.0
2025-03-27 09:30:00,53.95,54.37,53.7,54.29,171342.0,53.3147,53.7298,53.0677,53.6507,171342.0
2025-03-27 10:00:00,54.3,54.51,54.2,54.37,144100.0,53.6606,53.8681,53.5618,53.7298,144100.0
2025-03-27 10:30:00,54.37,54.4,54.22,54.34,76341.0,53.7298,53.7594,53.5816,53.7001,76341.0
2025-03-27 11:00:00,54.34,54.58,54.29,54.48,74787.0,53.7001,53.9373,53.6507,53.8385,74787.0
2025-03-27 11:30:00,54.5,54.58,54.31,54.34,153025.0,53.8583,53.9373,53.6705,53.7001,153025.0
2025-03-27 12:00:00,54.34,54.37,54.23,54.35,117302.0,53.7001,53.7298,53.5914,53.71,117302.0
2025-03-27 12:30:00,54.35,54.38,54.26,54.36,123102.0,53.71,53.7397,53.6211,53.7199,123102.0
2025-03-27 13:00:00,54.36,54.48,54.32,54.37,298512.0,53.7199,53.8385,53.6804,53.7298,298512.0
2025-03-27 13:30:00,54.37,54.41,54.3,54.33,61218.0,53.7298,53.7693,53.6606,53.6903,61218.0
2025-03-27 14:00:00,54.34,54.46,54.28,54.31,76597.0,53.7001,53.8187,53.6408,53.6705,76597.0
2025-03-27 14:30:00,54.32,54.42,54.22,54.23,191393.0,53.6804,53.7792,53.5816,53.5914,191393.0
2025-03-27 15:00:00,54.24,54.53,54.23,54.45,90571.0,53.6013,53.8879,53.5914,53.8088,90571.0
2025-03-27 15:30:00,54.46,54.55,54.28,54.46,625192.0,53.8187,53.9077,53.6408,53.8187,625192.0
2025-03-28 09:30:00,54.81,54.94,54.53,54.7,123213.0,54.1646,54.2931,53.8879,54.0559,123213.0
2025-03-28 10:00:00,54.68,55.21,54.57,55.21,133801.0,54.0361,54.5599,53.9274,54.5599,133801.0
2025-03-28 10:30:00,55.21,55.3,55.09,55.28,102451.0,54.5599,54.6488,54.4413,54.6291,102451.0
2025-03-28 11:00:00,55.28,55.34,55.14,55.26,93385.0,54.6291,54.6884,54.4907,54.6093,93385.0
2025-03-28 11:30:00,55.27,55.35,55.2,55.31,73633.0,54.6192,54.6982,54.55,54.6587,73633.0
2025-03-28 12:00:00,55.33,55.4,55.25,55.26,65194.0,54.6785,54.7477,54.5994,54.6093,65194.0
2025-03-28 12:30:00,55.26,55.27,55.09,55.22,113050.0,54.6093,54.6192,54.4413,54.5698,113050.0
2025-03-28 13:00:00,55.21,55.34,55.19,55.29,91723.0,54.5599,54.6884,54.5401,54.639,91723.0
2025-03-28 13:30:00,55.28,55.31,55.14,55.29,75933.0,54.6291,54.6587,54.4907,54.639,75933.0
2025-03-28 14:00:00,55.29,55.32,55.05,55.16,56143.0,54.639,54.6686,54.4018,54.5105,56143.0
2025-03-28 14:30:00,55.16,55.28,55.12,55.25,64944.0,54.5105,54.6291,54.471,54.5994,64944.0
2025-03-28 15:00:00,55.25,55.34,55.18,55.21,123706.0,54.5994,54.6884,54.5303,54.5599,123706.0
2025-03-28 15:30:00,55.21,55.3,54.93,54.99,769748.0,54.5599,54.6488,54.2832,54.3425,769748.0
2025-03-31 09:30:00,55.45,56.06,55.07,55.55,428469.0,54.7971,55.3999,54.4215,54.8959,428469.0
2025-03-31 10:00:00,55.55,55.81,55.37,55.75,345532.0,54.8959,55.1528,54.718,55.0935,345532.0
2025-03-31 10:30:00,55.74,56.04,55.73,55.91,277481.0,55.0837,55.3801,55.0738,55.2517,277481.0
2025-03-31 11:00:00,55.92,55.94,55.58,55.63,182462.0,55.2615,55.2813,54.9255,54.975,182462.0
2025-03-31 11:30:00,55.62,55.85,55.6,55.76,275306.0,54.9651,55.1924,54.9453,55.1034,275306.0
2025-03-31 12:00:00,55.75,55.92,55.7,55.75,241296.0,55.0935,55.2615,55.0441,55.0935,241296.0
2025-03-31 12:30:00,55.75,55.82,55.63,55.64,133565.0,55.0935,55.1627,54.975,54.9848,133565.0
2025-03-31 13:00:00,55.63,55.64,55.44,55.44,102362.0,54.975,54.9848,54.7872,54.7872,102362.0
2025-03-31 13:30:00,55.45,55.79,55.43,55.75,113258.0,54.7971,55.1331,54.7773,55.0935,113258.0
2025-03-31 14:00:00,55.75,56.09,55.74,55.98,113369.0,55.0935,55.4295,55.0837,55.3208,113369.0
2025-03-31 14:30:00,55.98,56.07,55.94,55.94,214058.0,55.3208,55.4098,55.2813,55.2813,214058.0
2025-03-31 15:00:00,55.94,56.22,55.92,56.16,321465.0,55.2813,55.558,55.2615,55.4987,321465.0
2025-03-31 15:30:00,56.16,56.29,55.9,56.07,1114890.0,55.4987,55.6272,55.2418,55.4098,1114890.0
2025-04-01 09:30:00,56.11,56.28,55.56,56.05,321328.0,55.4493,55.6173,54.9058,55.39,321328.0
2025-04-01 10:00:00,56.02,56.27,55.83,55.84,176177.0,55.3604,55.6074,55.1726,55.1825,176177.0
2025-04-01 10:30:00,55.85,56.2,55.82,56.18,117124.0,55.1924,55.5382,55.1627,55.5185,117124.0
2025-04-01 11:00:00,56.18,56.19,56.07,56.16,139625.0,55.5185,55.5284,55.4098,55.4987,139625.0
2025-04-01 11:30:00,56.15,56.16,56.08,56.11,160051.0,55.4888,55.4987,55.4197,55.4493,160051.0
2025-04-01 12:00:00,56.11,56.24,55.98,55.98,102423.0,55.4493,55.5778,55.3208,55.3208,102423.0
2025-04-01 12:30:00,55.98,56.12,55.97,56.07,107516.0,55.3208,55.4592,55.3109,55.4098,107516.0
2025-04-01 13:00:00,56.06,56.11,55.95,55.98,114889.0,55.3999,55.4493,55.2912,55.3208,114889.0
2025-04-01 13:30:00,55.98,56.1,55.92,56.07,154353.0,55.3208,55.4394,55.2615,55.4098,154353.0
2025-04-01 14:00:00,56.06,56.1,55.99,56.03,75425.0,55.3999,55.4394,55.3307,55.3702,75425.0
2025-04-01 14:30:00,56.03,56.03,55.91,56.02,91406.0,55.3702,55.3702,55.2517,55.3604,91406.0
2025-04-01 15:00:00,56.02,56.13,55.99,56.13,134778.0,55.3604,55.4691,55.3307,55.4691,134778.0
2025-04-01 15:30:00,56.12,56.28,56.1,56.26,566787.0,55.4592,55.6173,55.4394,55.5975,566787.0
2025-04-02 09:30:00,56.51,56.51,55.87,56.16,167090.0,55.8446,55.8446,55.2121,55.4987,167090.0
2025-04-02 10:00:00,56.18,56.28,56.0,56.13,106047.0,55.5185,55.6173,55.3406,55.4691,106047.0
2025-04-02 10:30:00,56.13,56.45,56.1,56.37,103477.0,55.4691,55.7853,55.4394,55.7062,103477.0
2025-04-02 11:00:00,56.37,56.56,56.34,56.39,93501.0,55.7062,55.894,55.6766,55.726,93501.0
2025-04-02 11:30:00,56.4,56.44,56.1,56.12,117596.0,55.7359,55.7754,55.4394,55.4592,117596.0
2025-04-02 12:00:00,56.11,56.14,55.94,55.95,125911.0,55.4493,55.4789,55.2813,55.2912,125911.0
2025-04-02 12:30:00,55.95,56.19,55.93,56.1,65507.0,55.2912,55.5284,55.2714,55.4394,65507.0
2025-04-02 13:00:00,56.1,56.19,56.09,56.12,83032.0,55.4394,55.5284,55.4295,55.4592,83032.0
2025-04-02 13:30:00,56.11,56.17,56.09,56.13,70516.0,55.4493,55.5086,55.4295,55.4691,70516.0
2025-04-02 14:00:00,56.13,56.14,56.0,56.04,98236.0,55.4691,55.4789,55.3406,55.3801,98236.0
2025-04-02 14:30:00,56.05,56.12,56.03,56.04,59991.0,55.39,55.4592,55.3702,55.3801,59991.0
2025-04-02 15:00:00,56.03,56.18,56.03,56.08,93867.0,55.3702,55.5185,55.3702,55.4197,93867.0
2025-04-02 15:30:00,56.08,56.3,56.07,56.22,528869.0,55.4197,55.6371,55.4098,55.558,528869.0
2025-04-03 09:30:00,57.0,57.05,56.06,56.09,408024.0,56.3288,56.3782,55.3999,55.4295,408024.0
2025-04-03 10:00:00,56.04,56.12,55.62,56.03,243143.0,55.3801,55.4592,54.9651,55.3702,243143.0
2025-04-03 10:30:00,56.01,56.58,55.96,56.46,222974.0,55.3505,55.9138,55.3011,55.7952,222974.0
2025-04-03 11:00:00,56.46,56.54,56.18,56.27,153061.0,55.7952,55.8742,55.5185,55.6074,153061.0
2025-04-03 11:30:00,56.28,56.46,56.08,56.2,171467.0,55.6173,55.7952,55.4197,55.5382,171467.0
2025-04-03 12:00:00,56.21,56.42,55.75,56.05,451577.0,55.5481,55.7556,55.0935,55.39,451577.0
2025-04-03 12:30:00,56.03,56.33,55.89,56.29,347566.0,55.3702,55.6667,55.2319,55.6272,347566.0
2025-04-03 13:00:00,56.28,56.51,56.21,56.34,188800.0,55.6173,55.8446,55.5481,55.6766,188800.0
2025-04-03 13:30:00,56.34,56.43,56.29,56.4,137384.0,55.6766,55.7655,55.6272,55.7359,137384.0
2025-04-03 14:00:00,56.4,56.66,56.39,56.49,152535.0,55.7359,55.9928,55.726,55.8248,152535.0
2025-04-03 14:30:00,56.5,56.52,56.31,56.48,273946.0,55.8347,55.8545,55.6469,55.8149,273946.0
2025-04-03 15:00:00,56.48,56.6,56.39,56.51,424202.0,55.8149,55.9335,55.726,55.8446,424202.0
2025-04-03 15:30:00,56.52,56.55,56.1,56.24,1071107.0,55.8545,55.8841,55.4394,55.5778,1071107.0
2025-04-04 09:30:00,56.98,56.99,55.82,56.02,735466.0,56.3091,56.3189,55.1627,55.3604,735466.0
2025-04-04 10:00:00,56.02,56.08,55.49,55.79,495877.0,55.3604,55.4197,54.8366,55.1331,495877.0
2025-04-04 10:30:00,55.77,56.36,55.76,56.24,446310.0,55.1133,55.6964,55.1034,55.5778,446310.0
2025-04-04 11:00:00,56.24,56.26,55.23,55.4,500139.0,55.5778,55.5975,54.5797,54.7477,500139.0
2025-04-04 11:30:00,55.37,55.5,55.09,55.09,324675.0,54.718,54.8465,54.4413,54.4413,324675.0
2025-04-04 12:00:00,55.12,55.17,54.37,54.37,247598.0,54.471,54.5204,53.7298,53.7298,247598.0
2025-04-04 12:30:00,54.43,54.59,54.04,54.17,295602.0,53.7891,53.9472,53.4037,53.5321,295602.0
2025-04-04 13:00:00,54.16,54.21,53.73,53.98,266469.0,53.5223,53.5717,53.0973,53.3444,266469.0
2025-04-04 13:30:00,53.98,54.18,53.81,53.92,228538.0,53.3444,53.542,53.1764,53.2851,228538.0
2025-04-04 14:00:00,53.92,53.94,53.17,53.25,206569.0,53.2851,53.3049,52.5439,52.623,206569.0
2025-04-04 14:30:00,53.24,53.25,52.83,53.12,235250.0,52.6131,52.623,52.2079,52.4945,235250.0
2025-04-04 15:00:00,53.12,53.41,53.04,53.14,220832.0,52.4945,52.7811,52.4154,52.5143,220832.0
2025-04-04 15:30:00,53.13,53.49,52.71,52.72,899332.0,52.5044,52.8602,52.0893,52.0992,899332.0
2025-04-07 09:30:00,51.51,51.73,49.85,50.75,875348.0,50.9035,51.1209,49.263,50.1524,875348.0
2025-04-07 10:00:00,50.78,52.4,50.11,50.87,588439.0,50.1821,51.783,49.52,50.271,588439.0
2025-04-07 10:30:00,50.9,51.12,50.17,50.93,264899.0,50.3006,50.5181,49.5792,50.3303,264899.0
2025-04-07 11:00:00,50.92,51.35,50.17,50.23,313194.0,50.3204,50.7453,49.5792,49.6385,313194.0
2025-04-07 11:30:00,50.3,51.07,50.27,50.82,224346.0,49.7077,50.4686,49.6781,50.2216,224346.0
2025-04-07 12:00:00,50.83,51.04,50.35,50.5,203441.0,50.2315,50.439,49.7571,49.9054,203441.0
2025-04-07 12:30:00,50.49,50.68,50.12,50.2,148095.0,49.8955,50.0832,49.5298,49.6089,148095.0
2025-04-07 13:00:00,50.22,50.9,50.17,50.89,147015.0,49.6287,50.3006,49.5792,50.2908,147015.0
2025-04-07 13:30:00,50.88,51.15,50.68,51.12,187632.0,50.2809,50.5477,50.0832,50.5181,187632.0
2025-04-07 14:00:00,51.12,51.37,50.92,51.27,275870.0,50.5181,50.7651,50.3204,50.6663,275870.0
2025-04-07 14:30:00,51.3,51.44,50.9,51.06,209319.0,50.6959,50.8343,50.3006,50.4588,209319.0
2025-04-07 15:00:00,51.04,51.23,50.72,50.89,283885.0,50.439,50.6268,50.1228,50.2908,283885.0
2025-04-07 15:30:00,50.9,51.27,50.71,50.84,865859.0,50.3006,50.6663,50.1129,50.2414,865859.0
2025-04-08 09:30:00,51.13,51.33,50.52,50.83,537645.0,50.5279,50.7256,49.9251,50.2315,537645.0
2025-04-08 10:00:00,50.8,51.19,50.6,50.66,577077.0,50.2018,50.5872,50.0042,50.0635,577077.0
2025-04-08 10:30:00,50.68,51.05,50.52,50.57,498512.0,50.0832,50.4489,49.9251,49.9745,498512.0
2025-04-08 11:00:00,50.55,50.73,50.35,50.36,322455.0,49.9548,50.1327,49.7571,49.767,322455.0
2025-04-08 11:30:00,50.36,50.89,50.35,50.65,354099.0,49.767,50.2908,49.7571,50.0536,354099.0
2025-04-08 12:00:00,50.65,51.03,50.61,51.0,564999.0,50.0536,50.4291,50.0141,50.3995,564999.0
2025-04-08 12:30:00,51.01,51.02,50.47,50.54,413015.0,50.4094,50.4192,49.8757,49.9449,413015.0
2025-04-08 13:00:00,50.54,50.75,50.05,50.11,365389.0,49.9449,50.1524,49.4607,49.52,365389.0
2025-04-08 13:30:00,50.09,50.32,49.87,50.16,295430.0,49.5002,49.7275,49.2828,49.5694,295430.0
2025-04-08 14:00:00,50.14,50.2,49.46,49.51,245277.0,49.5496,49.6089,48.8776,48.927,245277.0
2025-04-08 14:30:00,49.52,50.03,49.52,49.91,246694.0,48.9369,49.4409,48.9369,49.3223,246694.0
2025-04-08 15:00:00,49.91,50.05,49.66,49.73,274335.0,49.3223,49.4607,49.0752,49.1444,274335.0
2025-04-08 15:30:00,49.74,49.89,49.05,49.66,1720970.0,49.1543,49.3025,48.4724,49.0752,1720970.0
2025-04-09 09:30:00,49.23,49.59,48.76,49.14,302375.0,48.6503,49.0061,48.1858,48.5614,302375.0
2025-04-09 10:00:00,49.12,49.28,48.17,48.53,308691.0,48.5416,48.6997,47.6028,47.9586,308691.0
2025-04-09 10:30:00,48.53,48.76,48.1,48.14,160966.0,47.9586,48.1858,47.5336,47.5731,160966.0
2025-04-09 11:00:00,48.15,48.62,48.12,48.34,232165.0,47.583,48.0475,47.5534,47.7708,232165.0
2025-04-09 11:30:00,48.34,48.45,48.07,48.26,131163.0,47.7708,47.8795,47.504,47.6917,131163.0
2025-04-09 12:00:00,48.24,48.93,48.18,48.83,163029.0,47.672,48.3538,47.6127,48.255,163029.0
2025-04-09 12:30:00,48.79,48.95,48.66,48.85,113351.0,48.2155,48.3736,48.087,48.2748,113351.0
2025-04-09 13:00:00,48.86,50.94,48.64,50.47,365016.0,48.2847,50.3402,48.0673,49.8757,365016.0
2025-04-09 13:30:00,50.55,51.8,50.41,51.47,883540.0,49.9548,51.1901,49.8164,50.8639,883540.0
2025-04-09 14:00:00,51.49,51.72,50.96,51.43,443276.0,50.8837,51.111,50.3599,50.8244,443276.0
2025-04-09 14:30:00,51.43,51.58,51.06,51.1,416435.0,50.8244,50.9726,50.4588,50.4983,416435.0
2025-04-09 15:00:00,51.07,51.82,51.01,51.8,397990.0,50.4686,51.2098,50.4094,51.1901,397990.0
2025-04-09 15:30:00,51.8,52.42,51.68,52.23,1664919.0,51.1901,51.8028,51.0715,51.615,1664919.0
2025-04-10 09:30:00,52.2,52.54,51.59,52.4,193083.0,51.5853,51.9213,50.9825,51.783,193083.0
2025-04-10 10:00:00,52.4,52.51,51.83,51.84,215655.0,51.783,51.8917,51.2197,51.2296,215655.0
2025-04-10 10:30:00,51.8,51.91,51.29,51.29,236257.0,51.1901,51.2988,50.6861,50.6861,236257.0
2025-04-10 11:00:00,51.3,51.7,51.26,51.63,181351.0,50.6959,51.0912,50.6564,51.0221,181351.0
2025-04-10 11:30:00,51.64,51.66,51.09,51.15,133140.0,51.0319,51.0517,50.4884,50.5477,133140.0
2025-04-10 12:00:00,51.16,51.26,50.77,50.95,132440.0,50.5576,50.6564,50.1722,50.3501,132440.0
2025-04-10 12:30:00,50.96,51.57,50.96,51.22,214249.0,50.3599,50.9628,50.3599,50.6169,214249.0
2025-04-10 13:00:00,51.24,51.71,50.82,51.28,165012.0,50.6366,51.1011,50.2216,50.6762,165012.0
2025-04-10 13:30:00,51.27,52.04,51.17,51.75,149978.0,50.6663,51.4272,50.5675,51.1406,149978.0
2025-04-10 14:00:00,51.79,52.18,51.53,52.12,172318.0,51.1802,51.5656,50.9232,51.5063,172318.0
2025-04-10 14:30:00,52.13,52.37,51.96,52.13,189630.0,51.5162,51.7533,51.3482,51.5162,189630.0
2025-04-10 15:00:00,52.17,52.58,52.08,52.15,323651.0,51.5557,51.9609,51.4668,51.5359,323651.0
2025-04-10 15:30:00,52.15,52.32,51.52,51.93,1026452.0,51.5359,51.7039,50.9133,51.3185,1026452.0
2025-04-11 09:30:00,51.96,51.97,51.02,51.48,200314.0,51.3482,51.358,50.4192,50.8738,200314.0
2025-04-11 10:00:00,51.43,52.05,51.37,51.61,173857.0,50.8244,51.4371,50.7651,51.0023,173857.0
2025-04-11 10:30:00,51.62,52.12,51.58,51.66,231456.0,51.0122,51.5063,50.9726,51.0517,231456.0
2025-04-11 11:00:00,51.63,51.93,51.25,51.41,202217.0,51.0221,51.3185,50.6465,50.8046,202217.0
2025-04-11 11:30:00,51.41,51.92,51.35,51.88,166084.0,50.8046,51.3086,50.7453,51.2691,166084.0
2025-04-11 12:00:00,51.89,52.15,51.84,52.04,98401.0,51.279,51.5359,51.2296,51.4272,98401.0
2025-04-11 12:30:00,52.04,52.45,52.04,52.41,81857.0,51.4272,51.8324,51.4272,51.7929,81857.0
2025-04-11 13:00:00,52.44,52.61,52.29,52.33,201818.0,51.8225,51.9905,51.6743,51.7138,201818.0
2025-04-11 13:30:00,52.33,52.91,52.26,52.74,196094.0,51.7138,52.287,51.6446,52.119,196094.0
2025-04-11 14:00:00,52.73,52.82,52.55,52.79,249056.0,52.1091,52.198,51.9312,52.1684,249056.0
2025-04-11 14:30:00,52.8,52.91,52.68,52.7,152589.0,52.1783,52.287,52.0597,52.0795,152589.0
2025-04-11 15:00:00,52.71,53.02,52.7,52.91,250817.0,52.0893,52.3957,52.0795,52.287,250817.0
2025-04-11 15:30:00,52.91,53.0,52.64,52.71,725989.0,52.287,52.3759,52.0202,52.0893,725989.0
2025-04-14 09:30:00,53.0,53.68,52.59,53.55,144609.0,52.3759,53.0479,51.9707,52.9194,144609.0
2025-04-14 10:00:00,53.54,53.64,53.38,53.64,80226.0,52.9096,53.0084,52.7514,53.0084,80226.0
2025-04-14 10:30:00,53.66,53.73,53.42,53.52,137422.0,53.0281,53.0973,52.791,52.8898,137422.0
2025-04-14 11:00:00,53.55,53.68,53.32,53.4,189574.0,52.9194,53.0479,52.6922,52.7712,189574.0
2025-04-14 11:30:00,53.41,53.65,53.4,53.55,131260.0,52.7811,53.0183,52.7712,52.9194,131260.0
2025-04-14 12:00:00,53.55,53.8,53.5,53.71,99568.0,52.9194,53.1665,52.87,53.0776,99568.0
2025-04-14 12:30:00,53.71,53.89,53.6,53.69,122812.0,53.0776,53.2554,52.9689,53.0578,122812.0
2025-04-14 13:00:00,53.7,54.03,53.67,53.97,284834.0,53.0677,53.3938,53.038,53.3345,284834.0
2025-04-14 13:30:00,53.96,54.11,53.88,54.04,181476.0,53.3246,53.4729,53.2456,53.4037,181476.0
2025-04-14 14:00:00,54.05,54.12,53.99,54.04,124239.0,53.4136,53.4827,53.3543,53.4037,124239.0
2025-04-14 14:30:00,54.06,54.11,53.97,54.04,108329.0,53.4234,53.4729,53.3345,53.4037,108329.0
2025-04-14 15:00:00,54.04,54.21,54.03,54.15,153827.0,53.4037,53.5717,53.3938,53.5124,153827.0
2025-04-14 15:30:00,54.14,54.26,53.97,54.11,724488.0,53.5025,53.6211,53.3345,53.4729,724488.0
2025-04-15 09:30:00,54.29,54.5,53.99,54.03,149437.0,53.6507,53.8583,53.3543,53.3938,149437.0
2025-04-15 10:00:00,54.05,54.34,53.93,54.28,162177.0,53.4136,53.7001,53.295,53.6408,162177.0
2025-04-15 10:30:00,54.3,54.34,54.13,54.22,103775.0,53.6606,53.7001,53.4926,53.5816,103775.0
2025-04-15 11:00:00,54.22,54.29,53.99,54.0,103497.0,53.5816,53.6507,53.3543,53.3641,103497.0
2025-04-15 11:30:00,54.0,54.09,53.82,54.01,131925.0,53.3641,53.4531,53.1863,53.374,131925.0
2025-04-15 12:00:00,54.01,54.09,53.78,53.91,110901.0,53.374,53.4531,53.1467,53.2752,110901.0
2025-04-15 12:30:00,53.91,53.99,53.86,53.98,111670.0,53.2752,53.3543,53.2258,53.3444,111670.0
2025-04-15 13:00:00,53.98,54.06,53.9,53.9,214290.0,53.3444,53.4234,53.2653,53.2653,214290.0
2025-04-15 13:30:00,53.91,53.95,53.77,53.82,67131.0,53.2752,53.3147,53.1369,53.1863,67131.0
2025-04-15 14:00:00,53.81,53.85,53.73,53.75,156803.0,53.1764,53.2159,53.0973,53.1171,156803.0
2025-04-15 14:30:00,53.76,53.88,53.75,53.86,143135.0,53.127,53.2456,53.1171,53.2258,143135.0
2025-04-15 15:00:00,53.85,54.09,53.85,53.86,223251.0,53.2159,53.4531,53.2159,53.2258,223251.0
2025-04-15 15:30:00,53.87,53.94,53.62,53.69,863373.0,53.2357,53.3049,52.9886,53.0578,863373.0
2025-04-16 09:30:00,54.1,54.1,53.44,53.66,153791.0,53.463,53.463,52.8107,53.0281,153791.0
2025-04-16 10:00:00,53.65,53.66,53.3,53.58,120177.0,53.0183,53.0281,52.6724,52.9491,120177.0
2025-04-16 10:30:00,53.59,53.74,53.57,53.66,651460.0,52.959,53.1072,52.9392,53.0281,651460.0
2025-04-16 11:00:00,53.66,53.79,53.58,53.75,272125.0,53.0281,53.1566,52.9491,53.1171,272125.0
2025-04-16 11:30:00,53.77,53.86,53.74,53.75,120335.0,53.1369,53.2258,53.1072,53.1171,120335.0
2025-04-16 12:00:00,53.75,53.75,53.6,53.7,119901.0,53.1171,53.1171,52.9689,53.0677,119901.0
2025-04-16 12:30:00,53.69,53.8,53.69,53.75,76237.0,53.0578,53.1665,53.0578,53.1171,76237.0
2025-04-16 13:00:00,53.74,53.8,53.68,53.76,53472.0,53.1072,53.1665,53.0479,53.127,53472.0
2025-04-16 13:30:00,53.74,53.74,53.27,53.3,307845.0,53.1072,53.1072,52.6427,52.6724,307845.0
2025-04-16 14:00:00,53.3,53.43,53.26,53.36,400582.0,52.6724,52.8009,52.6329,52.7317,400582.0
2025-04-16 14:30:00,53.36,53.39,53.19,53.19,186040.0,52.7317,52.7613,52.5637,52.5637,186040.0
2025-04-16 15:00:00,53.2,53.23,52.97,53.0,439619.0,52.5736,52.6032,52.3463,52.3759,439619.0
2025-04-16 15:30:00,53.0,53.15,52.86,53.05,1197877.0,52.3759,52.5242,52.2376,52.4253,1197877.0
2025-04-17 09:30:00,52.63,53.63,52.5,53.4,1189285.0,52.0103,52.9985,51.8818,52.7712,1189285.0
2025-04-17 10:00:00,53.4,53.57,53.16,53.21,923625.0,52.7712,52.9392,52.534,52.5834,923625.0
2025-04-17 10:30:00,53.21,53.24,52.97,53.19,717609.0,52.5834,52.6131,52.3463,52.5637,717609.0
2025-04-17 11:00:00,53.19,53.38,53.12,53.26,581002.0,52.5637,52.7514,52.4945,52.6329,581002.0
2025-04-17 11:30:00,53.26,53.43,53.21,53.38,377741.0,52.6329,52.8009,52.5834,52.7514,377741.0
2025-04-17 12:00:00,53.39,53.53,53.3,53.51,368843.0,52.7613,52.8997,52.6724,52.8799,368843.0
2025-04-17 12:30:00,53.51,53.7,53.45,53.66,174063.0,52.8799,53.0677,52.8206,53.0281,174063.0
2025-04-17 13:00:00,53.65,53.71,53.55,53.55,297248.0,53.0183,53.0776,52.9194,52.9194,297248.0
2025-04-17 13:30:00,53.57,53.82,53.54,53.8,172837.0,52.9392,53.1863,52.9096,53.1665,172837.0
2025-04-17 14:00:00,53.8,53.98,53.77,53.78,202856.0,53.1665,53.3444,53.1369,53.1467,202856.0
2025-04-17 14:30:00,53.79,53.9,53.68,53.71,178499.0,53.1566,53.2653,53.0479,53.0776,178499.0
2025-04-17 15:00:00,53.7,53.74,53.5,53.5,256749.0,53.0677,53.1072,52.87,52.87,256749.0
2025-04-17 15:30:00,53.5,53.59,53.03,53.17,886765.0,52.87,52.959,52.4056,52.5439,886765.0
2025-04-21 09:30:00,52.92,53.16,52.51,52.76,146582.0,52.2969,52.534,51.8917,52.1387,146582.0
2025-04-21 10:00:00,52.74,52.81,52.56,52.61,115309.0,52.119,52.1882,51.9411,51.9905,115309.0
2025-04-21 10:30:00,52.61,52.69,52.41,52.42,74012.0,51.9905,52.0696,51.7929,51.8028,74012.0
2025-04-21 11:00:00,52.42,52.47,52.27,52.27,80560.0,51.8028,51.8522,51.6545,51.6545,80560.0
2025-04-21 11:30:00,52.28,52.3,52.04,52.05,82932.0,51.6644,51.6842,51.4272,51.4371,82932.0
2025-04-21 12:00:00,52.06,52.14,52.01,52.03,81592.0,51.447,51.526,51.3976,51.4173,81592.0
2025-04-21 12:30:00,52.05,52.13,51.94,51.94,84350.0,51.4371,51.5162,51.3284,51.3284,84350.0
2025-04-21 13:00:00,51.95,51.97,51.61,51.62,99682.0,51.3383,51.358,51.0023,51.0122,99682.0
2025-04-21 13:30:00,51.63,51.68,51.49,51.49,101653.0,51.0221,51.0715,50.8837,50.8837,101653.0
2025-04-21 14:00:00,51.48,51.77,51.41,51.77,159062.0,50.8738,51.1604,50.8046,51.1604,159062.0
2025-04-21 14:30:00,51.77,51.84,51.64,51.68,145467.0,51.1604,51.2296,51.0319,51.0715,145467.0
2025-04-21 15:00:00,51.68,51.83,51.64,51.74,319873.0,51.0715,51.2197,51.0319,51.1308,319873.0
2025-04-21 15:30:00,51.75,52.14,51.67,52.08,629666.0,51.1406,51.526,51.0616,51.4668,629666.0
2025-04-22 09:30:00,52.6,53.08,52.43,52.95,177353.0,51.9806,52.455,51.8126,52.3265,177353.0
2025-04-22 10:00:00,52.95,53.17,52.91,53.16,114187.0,52.3265,52.5439,52.287,52.534,114187.0
2025-04-22 10:30:00,53.16,53.45,53.11,53.41,61747.0,52.534,52.8206,52.4846,52.7811,61747.0
2025-04-22 11:00:00,53.41,53.43,53.26,53.28,108848.0,52.7811,52.8009,52.6329,52.6526,108848.0
2025-04-22 11:30:00,53.27,53.54,53.26,53.48,279868.0,52.6427,52.9096,52.6329,52.8503,279868.0
2025-04-22 12:00:00,53.52,53.66,53.2,53.26,119106.0,52.8898,53.0281,52.5736,52.6329,119106.0
2025-04-22 12:30:00,53.26,53.3,53.16,53.18,87156.0,52.6329,52.6724,52.534,52.5538,87156.0
2025-04-22 13:00:00,53.19,53.28,52.89,52.92,160394.0,52.5637,52.6526,52.2672,52.2969,160394.0
2025-04-22 13:30:00,52.9,52.92,52.58,52.59,182275.0,52.2771,52.2969,51.9609,51.9707,182275.0
2025-04-22 14:00:00,52.59,53.03,52.59,53.0,266044.0,51.9707,52.4056,51.9707,52.3759,266044.0
2025-04-22 14:30:00,53.0,53.23,52.98,53.12,331005.0,52.3759,52.6032,52.3562,52.4945,331005.0
2025-04-22 15:00:00,53.12,53.24,53.1,53.17,143858.0,52.4945,52.6131,52.4747,52.5439,143858.0
2025-04-22 15:30:00,53.18,53.44,53.15,53.37,660796.0,52.5538,52.8107,52.5242,52.7416,660796.0
2025-04-23 09:30:00,53.2,54.21,53.03,54.15,312602.0,52.5736,53.5717,52.4056,53.5124,312602.0
2025-04-23 10:00:00,54.16,54.44,53.97,54.44,205893.0,53.5223,53.799,53.3345,53.799,205893.0
2025-04-23 10:30:00,54.44,54.5,54.14,54.19,122223.0,53.799,53.8583,53.5025,53.5519,122223.0
2025-04-23 11:00:00,54.19,54.24,53.62,53.69,229844.0,53.5519,53.6013,52.9886,53.0578,229844.0
2025-04-23 11:30:00,53.69,53.73,53.44,53.59,175293.0,53.0578,53.0973,52.8107,52.959,175293.0
2025-04-23 12:00:00,53.58,53.58,52.95,53.14,216864.0,52.9491,52.9491,52.3265,52.5143,216864.0
2025-04-23 12:30:00,53.15,53.3,53.07,53.27,76946.0,52.5242,52.6724,52.4451,52.6427,76946.0
2025-04-23 13:00:00,53.26,53.43,53.05,53.25,146125.0,52.6329,52.8009,52.4253,52.623,146125.0
2025-04-23 13:30:00,53.24,53.3,53.07,53.19,100619.0,52.6131,52.6724,52.4451,52.5637,100619.0
2025-04-23 14:00:00,53.19,53.25,52.98,53.0,126688.0,52.5637,52.623,52.3562,52.3759,126688.0
2025-04-23 14:30:00,53.01,53.12,52.92,52.93,140073.0,52.3858,52.4945,52.2969,52.3067,140073.0
2025-04-23 15:00:00,52.94,53.16,52.79,53.12,270059.0,52.3166,52.534,52.1684,52.4945,270059.0
2025-04-23 15:30:00,53.12,53.45,53.11,53.3,574265.0,52.4945,52.8206,52.4846,52.6724,574265.0
2025-04-24 09:30:00,53.09,53.26,52.79,52.86,154747.0,52.4649,52.6329,52.1684,52.2376,154747.0
2025-04-24 10:00:00,52.85,53.2,52.76,53.13,175777.0,52.2277,52.5736,52.1387,52.5044,175777.0
2025-04-24 10:30:00,53.13,53.33,53.05,53.14,111656.0,52.5044,52.702,52.4253,52.5143,111656.0
2025-04-24 11:00:00,53.14,53.17,53.02,53.14,91703.0,52.5143,52.5439,52.3957,52.5143,91703.0
2025-04-24 11:30:00,53.15,53.33,53.09,53.3,121469.0,52.5242,52.702,52.4649,52.6724,121469.0
2025-04-24 12:00:00,53.32,53.51,53.31,53.46,116622.0,52.6922,52.8799,52.6823,52.8305,116622.0
2025-04-24 12:30:00,53.45,53.59,53.45,53.54,75434.0,52.8206,52.959,52.8206,52.9096,75434.0
2025-04-24 13:00:00,53.53,53.57,53.4,53.41,57179.0,52.8997,52.9392,52.7712,52.7811,57179.0
2025-04-24 13:30:00,53.41,53.45,53.29,53.33,185650.0,52.7811,52.8206,52.6625,52.702,185650.0
2025-04-24 14:00:00,53.33,53.53,53.32,53.4,107913.0,52.702,52.8997,52.6922,52.7712,107913.0
2025-04-24 14:30:00,53.4,53.55,53.4,53.48,115292.0,52.7712,52.9194,52.7712,52.8503,115292.0
2025-04-24 15:00:00,53.48,53.5,53.29,53.43,177344.0,52.8503,52.87,52.6625,52.8009,177344.0
2025-04-24 15:30:00,53.42,53.57,53.34,53.35,651209.0,52.791,52.9392,52.7119,52.7218,651209.0
2025-04-25 09:30:00,53.24,53.4,53.0,53.01,426107.0,52.6131,52.7712,52.3759,52.3858,426107.0
2025-04-25 10:00:00,53.03,53.21,52.91,52.98,452060.0,52.4056,52.5834,52.287,52.3562,452060.0
2025-04-25 10:30:00,52.98,53.17,52.96,53.1,138234.0,52.3562,52.5439,52.3364,52.4747,138234.0
2025-04-25 11:00:00,53.11,53.24,53.05,53.07,97010.0,52.4846,52.6131,52.4253,52.4451,97010.0
2025-04-25 11:30:00,53.08,53.24,53.06,53.23,167341.0,52.455,52.6131,52.4352,52.6032,167341.0
2025-04-25 12:00:00,53.24,53.45,53.22,53.42,214056.0,52.6131,52.8206,52.5933,52.791,214056.0
2025-04-25 12:30:00,53.41,53.45,53.19,53.22,109877.0,52.7811,52.8206,52.5637,52.5933,109877.0
2025-04-25 13:00:00,53.21,53.21,53.06,53.17,69621.0,52.5834,52.5834,52.4352,52.5439,69621.0
2025-04-25 13:30:00,53.16,53.24,52.96,53.01,117150.0,52.534,52.6131,52.3364,52.3858,117150.0
2025-04-25 14:00:00,53.0,53.25,52.93,53.18,119986.0,52.3759,52.623,52.3067,52.5538,119986.0
2025-04-25 14:30:00,53.19,53.21,52.96,52.98,135895.0,52.5637,52.5834,52.3364,52.3562,135895.0
2025-04-25 15:00:00,52.98,53.18,52.97,53.07,145905.0,52.3562,52.5538,52.3463,52.4451,145905.0
2025-04-25 15:30:00,53.06,53.08,52.92,52.96,658753.0,52.4352,52.455,52.2969,52.3364,658753.0
2025-04-28 09:30:00,52.95,53.4,52.75,52.95,236195.0,52.3265,52.7712,52.1289,52.3265,236195.0
2025-04-28 10:00:00,52.92,53.19,52.82,53.09,128027.0,52.2969,52.5637,52.198,52.4649,128027.0
2025-04-28 10:30:00,53.09,53.33,53.0,53.3,96994.0,52.4649,52.702,52.3759,52.6724,96994.0
2025-04-28 11:00:00,53.3,53.56,53.27,53.5,166348.0,52.6724,52.9293,52.6427,52.87,166348.0
2025-04-28 11:30:00,53.5,53.59,53.4,53.54,119759.0,52.87,52.959,52.7712,52.9096,119759.0
2025-04-28 12:00:00,53.54,53.59,53.45,53.54,76795.0,52.9096,52.959,52.8206,52.9096,76795.0
2025-04-28 12:30:00,53.54,53.62,53.47,53.54,90858.0,52.9096,52.9886,52.8404,52.9096,90858.0
2025-04-28 13:00:00,53.53,53.6,53.48,53.52,82332.0,52.8997,52.9689,52.8503,52.8898,82332.0
2025-04-28 13:30:00,53.52,53.52,53.4,53.49,75518.0,52.8898,52.8898,52.7712,52.8602,75518.0
2025-04-28 14:00:00,53.48,53.68,53.47,53.67,114609.0,52.8503,53.0479,52.8404,53.038,114609.0
2025-04-28 14:30:00,53.67,53.68,53.55,53.55,83054.0,53.038,53.0479,52.9194,52.9194,83054.0
2025-04-28 15:00:00,53.57,53.73,53.57,53.66,224836.0,52.9392,53.0973,52.9392,53.0281,224836.0
2025-04-28 15:30:00,53.66,53.84,53.55,53.73,631518.0,53.0281,53.206,52.9194,53.0973,631518.0
2025-04-29 09:30:00,53.47,54.05,53.37,53.98,269695.0,52.8404,53.4136,52.7416,53.3444,269695.0
2025-04-29 10:00:00,53.96,53.96,53.73,53.95,230475.0,53.3246,53.3246,53.0973,53.3147,230475.0
2025-04-29 10:30:00,53.93,54.09,53.82,54.07,133795.0,53.295,53.4531,53.1863,53.4333,133795.0
2025-04-29 11:00:00,54.07,54.17,53.93,54.07,230235.0,53.4333,53.5321,53.295,53.4333,230235.0
2025-04-29 11:30:00,54.07,54.18,53.97,54.08,239694.0,53.4333,53.542,53.3345,53.4432,239694.0
2025-04-29 12:00:00,54.08,54.36,54.05,54.36,119705.0,53.4432,53.7199,53.4136,53.7199,119705.0
2025-04-29 12:30:00,54.36,54.41,54.27,54.3,143596.0,53.7199,53.7693,53.631,53.6606,143596.0
2025-04-29 13:00:00,54.3,54.39,54.25,54.31,144390.0,53.6606,53.7496,53.6112,53.6705,144390.0
2025-04-29 13:30:00,54.31,54.47,54.27,54.4,124702.0,53.6705,53.8286,53.631,53.7594,124702.0
2025-04-29 14:00:00,54.4,54.46,54.28,54.36,141065.0,53.7594,53.8187,53.6408,53.7199,141065.0
2025-04-29 14:30:00,54.36,54.39,54.24,54.36,413558.0,53.7199,53.7496,53.6013,53.7199,413558.0
2025-04-29 15:00:00,54.36,54.48,54.32,54.41,352972.0,53.7199,53.8385,53.6804,53.7693,352972.0
2025-04-29 15:30:00,54.41,54.42,54.26,54.28,815037.0,53.7693,53.7792,53.6211,53.6408,815037.0
2025-04-30 09:30:00,54.32,54.62,53.3,53.39,193856.0,53.6804,53.9768,52.6724,52.7613,193856.0
2025-04-30 10:00:00,53.43,53.68,53.29,53.63,151957.0,52.8009,53.0479,52.6625,52.9985,151957.0
2025-04-30 10:30:00,53.63,53.88,53.62,53.86,124197.0,52.9985,53.2456,52.9886,53.2258,124197.0
2025-04-30 11:00:00,53.86,54.11,53.84,54.07,108185.0,53.2258,53.4729,53.206,53.4333,108185.0
2025-04-30 11:30:00,54.09,54.12,53.9,53.99,114721.0,53.4531,53.4827,53.2653,53.3543,114721.0
2025-04-30 12:00:00,53.99,54.07,53.93,54.0,180970.0,53.3543,53.4333,53.295,53.3641,180970.0
2025-04-30 12:30:00,53.99,54.19,53.96,54.13,124375.0,53.3543,53.5519,53.3246,53.4926,124375.0
2025-04-30 13:00:00,54.13,54.14,53.87,54.1,142451.0,53.4926,53.5025,53.2357,53.463,142451.0
2025-04-30 13:30:00,54.09,54.24,54.09,54.21,215605.0,53.4531,53.6013,53.4531,53.5717,215605.0
2025-04-30 14:00:00,54.2,54.35,54.01,54.03,213231.0,53.5618,53.71,53.374,53.3938,213231.0
2025-04-30 14:30:00,54.04,54.06,53.89,53.92,157568.0,53.4037,53.4234,53.2554,53.2851,157568.0
2025-04-30 15:00:00,53.93,54.18,53.92,54.05,226117.0,53.295,53.542,53.2851,53.4136,226117.0
2025-04-30 15:30:00,54.06,54.57,53.85,54.33,964931.0,53.4234,53.9274,53.2159,53.6903,964931.0
2025-05-01 09:30:00,56.64,57.02,55.0,56.12,823424.0,55.9731,56.3486,54.3524,55.4592,823424.0
2025-05-01 10:00:00,56.14,56.43,55.95,56.22,438403.0,55.4789,55.7655,55.2912,55.558,438403.0
2025-05-01 10:30:00,56.23,56.24,55.62,55.91,426827.0,55.5679,55.5778,54.9651,55.2517,426827.0
2025-05-01 11:00:00,55.91,56.07,55.17,55.2,483975.0,55.2517,55.4098,54.5204,54.55,483975.0
2025-05-01 11:30:00,55.21,55.22,54.85,55.06,391125.0,54.5599,54.5698,54.2041,54.4117,391125.0
2025-05-01 12:00:00,55.05,55.23,54.85,55.12,221127.0,54.4018,54.5797,54.2041,54.471,221127.0
2025-05-01 12:30:00,55.12,55.22,54.98,55.12,142446.0,54.471,54.5698,54.3326,54.471,142446.0
2025-05-01 13:00:00,55.12,55.26,55.06,55.14,190388.0,54.471,54.6093,54.4117,54.4907,190388.0
2025-05-01 13:30:00,55.15,55.15,54.74,54.79,139475.0,54.5006,54.5006,54.0954,54.1448,139475.0
2025-05-01 14:00:00,54.8,55.01,54.78,54.88,112903.0,54.1547,54.3623,54.135,54.2338,112903.0
2025-05-01 14:30:00,54.88,54.95,54.71,54.83,126787.0,54.2338,54.303,54.0658,54.1844,126787.0
2025-05-01 15:00:00,54.84,55.08,54.8,55.06,204663.0,54.1943,54.4314,54.1547,54.4117,204663.0
2025-05-01 15:30:00,55.07,55.12,54.75,54.81,819367.0,54.4215,54.471,54.1053,54.1646,819367.0
2025-05-02 09:30:00,54.93,55.29,54.47,54.7,354118.0,54.2832,54.639,53.8286,54.0559,354118.0
2025-05-02 10:00:00,54.67,55.02,54.51,54.9,316576.0,54.0263,54.3721,53.8681,54.2535,316576.0
2025-05-02 10:30:00,54.9,54.92,54.7,54.83,399721.0,54.2535,54.2733,54.0559,54.1844,399721.0
2025-05-02 11:00:00,54.83,54.87,54.6,54.76,319090.0,54.1844,54.2239,53.9571,54.1152,319090.0
2025-05-02 11:30:00,54.75,54.85,54.65,54.75,257935.0,54.1053,54.2041,54.0065,54.1053,257935.0
2025-05-02 12:00:00,54.74,54.78,54.62,54.74,277705.0,54.0954,54.135,53.9768,54.0954,277705.0
2025-05-02 12:30:00,54.74,54.77,54.51,54.55,172421.0,54.0954,54.1251,53.8681,53.9077,172421.0
2025-05-02 13:00:00,54.54,54.79,54.54,54.62,267228.0,53.8978,54.1448,53.8978,53.9768,267228.0
2025-05-02 13:30:00,54.61,54.61,54.47,54.48,143363.0,53.967,53.967,53.8286,53.8385,143363.0
2025-05-02 14:00:00,54.48,54.54,54.43,54.48,266453.0,53.8385,53.8978,53.7891,53.8385,266453.0
2025-05-02 14:30:00,54.47,54.79,54.47,54.78,1248049.0,53.8286,54.1448,53.8286,54.135,1248049.0
2025-05-02 15:00:00,54.78,55.12,54.78,55.03,294649.0,54.135,54.471,54.135,54.382,294649.0
2025-05-02 15:30:00,55.02,55.06,54.84,54.98,872834.0,54.3721,54.4117,54.1943,54.3326,872834.0
2025-05-05 09:30:00,54.88,54.93,53.97,53.97,169436.0,54.2338,54.2832,53.3345,53.3345,169436.0
2025-05-05 10:00:00,53.99,54.25,53.93,54.11,158019.0,53.3543,53.6112,53.295,53.4729,158019.0
2025-05-05 10:30:00,54.11,54.36,54.0,54.29,107644.0,53.4729,53.7199,53.3641,53.6507,107644.0
2025-05-05 11:00:00,54.3,54.35,54.21,54.21,124604.0,53.6606,53.71,53.5717,53.5717,124604.0
2025-05-05 11:30:00,54.21,54.42,54.19,54.31,119248.0,53.5717,53.7792,53.5519,53.6705,119248.0
2025-05-05 12:00:00,54.31,54.41,54.22,54.25,98942.0,53.6705,53.7693,53.5816,53.6112,98942.0
2025-05-05 12:30:00,54.24,54.31,54.14,54.18,125122.0,53.6013,53.6705,53.5025,53.542,125122.0
2025-05-05 13:00:00,54.19,54.19,54.05,54.08,92169.0,53.5519,53.5519,53.4136,53.4432,92169.0
2025-05-05 13:30:00,54.08,54.32,54.08,54.32,81922.0,53.4432,53.6804,53.4432,53.6804,81922.0
2025-05-05 14:00:00,54.32,54.53,54.31,54.5,279849.0,53.6804,53.8879,53.6705,53.8583,279849.0
2025-05-05 14:30:00,54.49,54.61,54.45,54.51,440980.0,53.8484,53.967,53.8088,53.8681,440980.0
2025-05-05 15:00:00,54.5,54.53,54.37,54.42,220343.0,53.8583,53.8879,53.7298,53.7792,220343.0
2025-05-05 15:30:00,54.43,54.48,54.28,54.43,608953.0,53.7891,53.8385,53.6408,53.7891,608953.0
2025-05-06 09:30:00,54.5,54.81,54.08,54.51,151503.0,53.8583,54.1646,53.4432,53.8681,151503.0
2025-05-06 10:00:00,54.5,54.56,54.35,54.41,116448.0,53.8583,53.9176,53.71,53.7693,116448.0
2025-05-06 10:30:00,54.42,54.6,54.42,54.58,298702.0,53.7792,53.9571,53.7792,53.9373,298702.0
2025-05-06 11:00:00,54.59,54.72,54.58,54.61,74201.0,53.9472,54.0757,53.9373,53.967,74201.0
2025-05-06 11:30:00,54.61,54.68,54.57,54.62,70341.0,53.967,54.0361,53.9274,53.9768,70341.0
2025-05-06 12:00:00,54.63,54.73,54.48,54.48,52930.0,53.9867,54.0855,53.8385,53.8385,52930.0
2025-05-06 12:30:00,54.49,54.62,54.44,54.46,167184.0,53.8484,53.9768,53.799,53.8187,167184.0
2025-05-06 13:00:00,54.48,54.71,54.47,54.66,199007.0,53.8385,54.0658,53.8286,54.0164,199007.0
2025-05-06 13:30:00,54.66,54.83,54.66,54.8,59260.0,54.0164,54.1844,54.0164,54.1547,59260.0
2025-05-06 14:00:00,54.79,54.9,54.79,54.9,71589.0,54.1448,54.2535,54.1448,54.2535,71589.0
2025-05-06 14:30:00,54.88,55.03,54.86,55.01,126244.0,54.2338,54.382,54.214,54.3623,126244.0
2025-05-06 15:00:00,55.02,55.11,54.86,54.89,114055.0,54.3721,54.4611,54.214,54.2437,114055.0
2025-05-06 15:30:00,54.9,54.94,54.63,54.66,448120.0,54.2535,54.2931,53.9867,54.0164,448120.0
2025-05-07 09:30:00,54.5,55.22,54.3,55.14,292606.0,53.8583,54.5698,53.6606,54.4907,292606.0
2025-05-07 10:00:00,55.14,55.25,54.93,54.96,105390.0,54.4907,54.5994,54.2832,54.3128,105390.0
2025-05-07 10:30:00,54.96,55.1,54.85,55.09,58288.0,54.3128,54.4512,54.2041,54.4413,58288.0
2025-05-07 11:00:00,55.08,55.37,55.04,55.36,125260.0,54.4314,54.718,54.3919,54.7081,125260.0
2025-05-07 11:30:00,55.36,55.48,55.3,55.44,87721.0,54.7081,54.8267,54.6488,54.7872,87721.0
2025-05-07 12:00:00,55.43,55.59,55.43,55.51,68695.0,54.7773,54.9354,54.7773,54.8564,68695.0
2025-05-07 12:30:00,55.52,55.65,55.51,55.63,55117.0,54.8662,54.9947,54.8564,54.975,55117.0
2025-05-07 13:00:00,55.64,55.69,55.52,55.56,55060.0,54.9848,55.0342,54.8662,54.9058,55060.0
2025-05-07 13:30:00,55.57,55.58,55.08,55.14,120874.0,54.9157,54.9255,54.4314,54.4907,120874.0
2025-05-07 14:00:00,55.21,55.29,54.97,55.2,106905.0,54.5599,54.639,54.3227,54.55,106905.0
2025-05-07 14:30:00,55.21,55.51,55.18,55.46,121410.0,54.5599,54.8564,54.5303,54.807,121410.0
2025-05-07 15:00:00,55.45,55.49,55.13,55.16,174240.0,54.7971,54.8366,54.4808,54.5105,174240.0
2025-05-07 15:30:00,55.16,55.32,54.97,55.15,797672.0,54.5105,54.6686,54.3227,54.5006,797672.0
2025-05-08 09:30:00,54.86,55.19,54.58,54.89,149245.0,54.214,54.5401,53.9373,54.2437,149245.0
2025-05-08 10:00:00,54.87,55.29,54.77,55.23,168730.0,54.2239,54.639,54.1251,54.5797,168730.0
2025-05-08 10:30:00,55.23,55.24,54.81,54.86,138327.0,54.5797,54.5895,54.1646,54.214,138327.0
2025-05-08 11:00:00,54.85,55.27,54.7,55.18,105527.0,54.2041,54.6192,54.0559,54.5303,105527.0
2025-05-08 11:30:00,55.2,55.45,55.14,55.3,93008.0,54.55,54.7971,54.4907,54.6488,93008.0
2025-05-08 12:00:00,55.32,55.5,55.31,55.38,155926.0,54.6686,54.8465,54.6587,54.7279,155926.0
2025-05-08 12:30:00,55.38,55.54,55.28,55.52,68650.0,54.7279,54.886,54.6291,54.8662,68650.0
2025-05-08 13:00:00,55.52,55.55,55.4,55.44,72791.0,54.8662,54.8959,54.7477,54.7872,72791.0
2025-05-08 13:30:00,55.43,55.43,55.12,55.16,88112.0,54.7773,54.7773,54.471,54.5105,88112.0
2025-05-08 14:00:00,55.16,55.37,54.96,55.01,153953.0,54.5105,54.718,54.3128,54.3623,153953.0
2025-05-08 14:30:00,55.01,55.17,54.94,55.11,265485.0,54.3623,54.5204,54.2931,54.4611,265485.0
2025-05-08 15:00:00,55.11,55.26,55.05,55.16,327005.0,54.4611,54.6093,54.4018,54.5105,327005.0
2025-05-08 15:30:00,55.17,55.21,54.86,55.01,830877.0,54.5204,54.5599,54.214,54.3623,830877.0
2025-05-09 09:30:00,55.07,55.2,54.77,55.12,166301.0,54.4215,54.55,54.1251,54.471,166301.0
2025-05-09 10:00:00,55.13,55.22,54.97,55.19,105812.0,54.4808,54.5698,54.3227,54.5401,105812.0
2025-05-09 10:30:00,55.21,55.29,54.97,54.98,110926.0,54.5599,54.639,54.3227,54.3326,110926.0
2025-05-09 11:00:00,54.98,55.0,54.67,54.88,265808.0,54.3326,54.3524,54.0263,54.2338,265808.0
2025-05-09 11:30:00,54.86,55.02,54.86,55.02,118512.0,54.214,54.3721,54.214,54.3721,118512.0
2025-05-09 12:00:00,55.01,55.16,54.97,55.04,43413.0,54.3623,54.5105,54.3227,54.3919,43413.0
2025-05-09 12:30:00,55.03,55.04,54.85,54.87,47757.0,54.382,54.3919,54.2041,54.2239,47757.0
2025-05-09 13:00:00,54.86,54.99,54.78,54.98,103209.0,54.214,54.3425,54.135,54.3326,103209.0
2025-05-09 13:30:00,54.98,55.19,54.95,55.17,47288.0,54.3326,54.5401,54.303,54.5204,47288.0
2025-05-09 14:00:00,55.18,55.19,55.03,55.05,74404.0,54.5303,54.5401,54.382,54.4018,74404.0
2025-05-09 14:30:00,55.06,55.18,55.06,55.11,73302.0,54.4117,54.5303,54.4117,54.4611,73302.0
2025-05-09 15:00:00,55.1,55.19,55.08,55.13,152431.0,54.4512,54.5401,54.4314,54.4808,152431.0
2025-05-09 15:30:00,55.12,55.14,55.03,55.1,437084.0,54.471,54.4907,54.382,54.4512,437084.0
2025-05-12 09:30:00,54.67,55.39,54.53,54.85,311861.0,54.0263,54.7378,53.8879,54.2041,311861.0
2025-05-12 10:00:00,54.85,55.0,54.61,54.87,131516.0,54.2041,54.3524,53.967,54.2239,131516.0
2025-05-12 10:30:00,54.86,55.14,54.79,54.84,328759.0,54.214,54.4907,54.1448,54.1943,328759.0
2025-05-12 11:00:00,54.84,55.03,54.59,54.61,183280.0,54.1943,54.382,53.9472,53.967,183280.0
2025-05-12 11:30:00,54.63,54.83,54.52,54.53,307515.0,53.9867,54.1844,53.878,53.8879,307515.0
2025-05-12 12:00:00,54.55,54.88,54.48,54.78,263975.0,53.9077,54.2338,53.8385,54.135,263975.0
2025-05-12 12:30:00,54.78,54.97,54.71,54.95,146091.0,54.135,54.3227,54.0658,54.303,146091.0
2025-05-12 13:00:00,54.96,55.03,54.73,54.74,101526.0,54.3128,54.382,54.0855,54.0954,101526.0
2025-05-12 13:30:00,54.75,54.89,54.75,54.87,90381.0,54.1053,54.2437,54.1053,54.2239,90381.0
2025-05-12 14:00:00,54.88,55.04,54.82,54.86,114161.0,54.2338,54.3919,54.1745,54.214,114161.0
2025-05-12 14:30:00,54.87,54.93,54.71,54.73,95034.0,54.2239,54.2832,54.0658,54.0855,95034.0
2025-05-12 15:00:00,54.73,54.93,54.71,54.81,190757.0,54.0855,54.2832,54.0658,54.1646,190757.0
2025-05-12 15:30:00,54.82,54.9,54.66,54.88,553801.0,54.1745,54.2535,54.0164,54.2338,553801.0
2025-05-13 09:30:00,54.89,54.98,54.18,54.23,178112.0,54.2437,54.3326,53.542,53.5914,178112.0
2025-05-13 10:00:00,54.23,54.53,54.15,54.23,300992.0,53.5914,53.8879,53.5124,53.5914,300992.0
2025-05-13 10:30:00,54.24,54.49,54.2,54.33,181292.0,53.6013,53.8484,53.5618,53.6903,181292.0
2025-05-13 11:00:00,54.32,54.37,54.24,54.3,147529.0,53.6804,53.7298,53.6013,53.6606,147529.0
2025-05-13 11:30:00,54.3,54.34,54.05,54.26,258497.0,53.6606,53.7001,53.4136,53.6211,258497.0
2025-05-13 12:00:00,54.27,54.29,54.03,54.1,178786.0,53.631,53.6507,53.3938,53.463,178786.0
2025-05-13 12:30:00,54.1,54.21,54.04,54.2,133076.0,53.463,53.5717,53.4037,53.5618,133076.0
2025-05-13 13:00:00,54.2,54.33,54.06,54.29,198149.0,53.5618,53.6903,53.4234,53.6507,198149.0
2025-05-13 13:30:00,54.3,54.36,54.17,54.23,113051.0,53.6606,53.7199,53.5321,53.5914,113051.0
2025-05-13 14:00:00,54.23,54.39,54.02,54.03,201747.0,53.5914,53.7496,53.3839,53.3938,201747.0
2025-05-13 14:30:00,54.03,54.25,54.01,54.22,348941.0,53.3938,53.6112,53.374,53.5816,348941.0
2025-05-13 15:00:00,54.22,54.23,53.98,53.98,185292.0,53.5816,53.5914,53.3444,53.3444,185292.0
2025-05-13 15:30:00,53.99,54.06,53.74,53.8,742977.0,53.3543,53.4234,53.1072,53.1665,742977.0
2025-05-14 09:30:00,53.56,53.58,52.68,52.97,316966.0,52.9293,52.9491,52.0597,52.3463,316966.0
2025-05-14 10:00:00,52.97,53.0,52.65,52.72,207228.0,52.3463,52.3759,52.03,52.0992,207228.0
2025-05-14 10:30:00,52.73,52.82,52.58,52.71,138940.0,52.1091,52.198,51.9609,52.0893,138940.0
2025-05-14 11:00:00,52.71,52.9,52.52,52.88,128245.0,52.0893,52.2771,51.9016,52.2573,128245.0
2025-05-14 11:30:00,52.88,53.05,52.87,52.95,148496.0,52.2573,52.4253,52.2475,52.3265,148496.0
2025-05-14 12:00:00,52.95,52.99,52.87,52.94,119380.0,52.3265,52.366,52.2475,52.3166,119380.0
2025-05-14 12:30:00,52.93,53.04,52.9,53.0,127357.0,52.3067,52.4154,52.2771,52.3759,127357.0
2025-05-14 13:00:00,53.0,53.32,52.98,53.23,191841.0,52.3759,52.6922,52.3562,52.6032,191841.0
2025-05-14 13:30:00,53.23,53.27,53.02,53.27,314418.0,52.6032,52.6427,52.3957,52.6427,314418.0
2025-05-14 14:00:00,53.27,53.65,53.26,53.61,1832299.0,52.6427,53.0183,52.6329,52.9787,1832299.0
2025-05-14 14:30:00,53.6,53.73,53.56,53.63,190674.0,52.9689,53.0973,52.9293,52.9985,190674.0
2025-05-14 15:00:00,53.63,53.78,53.61,53.66,289063.0,52.9985,53.1467,52.9787,53.0281,289063.0
2025-05-14 15:30:00,53.65,54.02,53.62,54.01,1455879.0,53.0183,53.3839,52.9886,53.374,1455879.0
2025-05-15 09:30:00,54.0,54.63,53.98,54.53,295674.0,53.3641,53.9867,53.3444,53.8879,295674.0
2025-05-15 10:00:00,54.53,54.63,54.37,54.53,395278.0,53.8879,53.9867,53.7298,53.8879,395278.0
2025-05-15 10:30:00,54.54,54.65,54.46,54.55,485638.0,53.8978,54.0065,53.8187,53.9077,485638.0
2025-05-15 11:00:00,54.56,54.59,54.36,54.58,242068.0,53.9176,53.9472,53.7199,53.9373,242068.0
2025-05-15 11:30:00,54.59,54.63,54.34,54.51,201659.0,53.9472,53.9867,53.7001,53.8681,201659.0
2025-05-15 12:00:00,54.51,54.69,54.49,54.67,114720.0,53.8681,54.046,53.8484,54.0263,114720.0
2025-05-15 12:30:00,54.67,54.69,54.51,54.65,112864.0,54.0263,54.046,53.8681,54.0065,112864.0
2025-05-15 13:00:00,54.65,54.68,54.54,54.58,115493.0,54.0065,54.0361,53.8978,53.9373,115493.0
2025-05-15 13:30:00,54.59,54.64,54.55,54.58,98101.0,53.9472,53.9966,53.9077,53.9373,98101.0
2025-05-15 14:00:00,54.57,54.72,54.48,54.67,119371.0,53.9274,54.0757,53.8385,54.0263,119371.0
2025-05-15 14:30:00,54.68,54.85,54.66,54.85,119915.0,54.0361,54.2041,54.0164,54.2041,119915.0
2025-05-15 15:00:00,54.86,55.05,54.81,55.03,200206.0,54.214,54.4018,54.1646,54.382,200206.0
2025-05-15 15:30:00,55.03,55.08,54.91,55.04,750986.0,54.382,54.4314,54.2634,54.3919,750986.0
2025-05-16 09:30:00,54.97,55.13,54.71,55.02,299350.0,54.3227,54.4808,54.0658,54.3721,299350.0
2025-05-16 10:00:00,55.0,55.01,54.73,54.88,168020.0,54.3524,54.3623,54.0855,54.2338,168020.0
2025-05-16 10:30:00,54.89,55.15,54.86,55.06,122689.0,54.2437,54.5006,54.214,54.4117,122689.0
2025-05-16 11:00:00,55.06,55.32,55.05,55.25,151203.0,54.4117,54.6686,54.4018,54.5994,151203.0
2025-05-16 11:30:00,55.25,55.26,55.07,55.17,92681.0,54.5994,54.6093,54.4215,54.5204,92681.0
2025-05-16 12:00:00,55.17,55.38,55.17,55.37,88606.0,54.5204,54.7279,54.5204,54.718,88606.0
2025-05-16 12:30:00,55.38,55.42,55.3,55.41,165123.0,54.7279,54.7674,54.6488,54.7575,165123.0
2025-05-16 13:00:00,55.41,55.57,55.4,55.5,138301.0,54.7575,54.9157,54.7477,54.8465,138301.0
2025-05-16 13:30:00,55.51,55.57,55.48,55.55,103280.0,54.8564,54.9157,54.8267,54.8959,103280.0
2025-05-16 14:00:00,55.55,55.63,55.51,55.62,123815.0,54.8959,54.975,54.8564,54.9651,123815.0
2025-05-16 14:30:00,55.62,55.71,55.58,55.66,169545.0,54.9651,55.054,54.9255,55.0046,169545.0
2025-05-16 15:00:00,55.66,55.69,55.6,55.62,134434.0,55.0046,55.0342,54.9453,54.9651,134434.0
2025-05-16 15:30:00,55.63,55.79,55.58,55.77,711149.0,54.975,55.1331,54.9255,55.1133,711149.0
2025-05-19 09:30:00,55.42,55.5,55.0,55.25,222146.0,54.7674,54.8465,54.3524,54.5994,222146.0
2025-05-19 10:00:00,55.24,55.62,55.18,55.62,190372.0,54.5895,54.9651,54.5303,54.9651,190372.0
2025-05-19 10:30:00,55.62,55.67,55.44,55.48,122276.0,54.9651,55.0145,54.7872,54.8267,122276.0
2025-05-19 11:00:00,55.49,55.63,55.49,55.58,115452.0,54.8366,54.975,54.8366,54.9255,115452.0
2025-05-19 11:30:00,55.59,55.65,55.49,55.57,89201.0,54.9354,54.9947,54.8366,54.9157,89201.0
2025-05-19 12:00:00,55.58,55.71,55.57,55.66,113021.0,54.9255,55.054,54.9157,55.0046,113021.0
2025-05-19 12:30:00,55.65,55.81,55.63,55.8,111784.0,54.9947,55.1528,54.975,55.143,111784.0
2025-05-19 13:00:00,55.8,55.88,55.72,55.87,114030.0,55.143,55.222,55.0639,55.2121,114030.0
2025-05-19 13:30:00,55.86,55.94,55.8,55.92,149093.0,55.2022,55.2813,55.143,55.2615,149093.0
2025-05-19 14:00:00,55.93,56.11,55.93,56.07,507847.0,55.2714,55.4493,55.2714,55.4098,507847.0
2025-05-19 14:30:00,56.07,56.13,55.97,56.12,557731.0,55.4098,55.4691,55.3109,55.4592,557731.0
2025-05-19 15:00:00,56.12,56.16,55.88,55.93,965612.0,55.4592,55.4987,55.222,55.2714,965612.0
2025-05-19 15:30:00,55.94,56.21,55.93,56.19,726948.0,55.2813,55.5481,55.2714,55.5284,726948.0
2025-05-20 09:30:00,57.3,58.6,57.0,58.46,2058508.0,56.6253,57.91,56.3288,57.7716,2058508.0
2025-05-20 10:00:00,58.46,58.64,58.12,58.21,1073961.0,57.7716,57.9495,57.4356,57.5246,1073961.0
2025-05-20 10:30:00,58.21,58.22,57.42,57.48,646673.0,57.5246,57.5345,56.7439,56.8032,646673.0
2025-05-20 11:00:00,57.48,57.71,57.39,57.64,235068.0,56.8032,57.0305,56.7142,56.9613,235068.0
2025-05-20 11:30:00,57.65,57.79,57.51,57.77,182265.0,56.9712,57.1095,56.8328,57.0898,182265.0
2025-05-20 12:00:00,57.78,57.95,57.68,57.75,293737.0,57.0996,57.2676,57.0008,57.07,293737.0
2025-05-20 12:30:00,57.75,57.85,57.75,57.83,140661.0,57.07,57.1688,57.07,57.149,140661.0
2025-05-20 13:00:00,57.82,57.89,57.78,57.8,119605.0,57.1392,57.2083,57.0996,57.1194,119605.0
2025-05-20 13:30:00,57.8,57.85,57.75,57.8,97370.0,57.1194,57.1688,57.07,57.1194,97370.0
2025-05-20 14:00:00,57.8,57.92,57.75,57.77,184005.0,57.1194,57.238,57.07,57.0898,184005.0
2025-05-20 14:30:00,57.77,57.92,57.72,57.85,152589.0,57.0898,57.238,57.0403,57.1688,152589.0
2025-05-20 15:00:00,57.85,57.94,57.77,57.83,221959.0,57.1688,57.2578,57.0898,57.149,221959.0
2025-05-20 15:30:00,57.83,58.01,57.5,58.0,1524421.0,57.149,57.3269,56.8229,57.317,1524421.0
2025-05-21 09:30:00,57.67,57.93,57.31,57.43,245420.0,56.9909,57.2479,56.6352,56.7538,245420.0
2025-05-21 10:00:00,57.41,57.41,57.12,57.12,347513.0,56.734,56.734,56.4474,56.4474,347513.0
2025-05-21 10:30:00,57.12,57.31,57.04,57.07,191056.0,56.4474,56.6352,56.3683,56.398,191056.0
2025-05-21 11:00:00,57.07,57.25,56.98,57.05,152138.0,56.398,56.5759,56.3091,56.3782,152138.0
2025-05-21 11:30:00,57.05,57.09,56.91,56.92,192327.0,56.3782,56.4178,56.2399,56.2498,192327.0
2025-05-21 12:00:00,56.91,56.94,56.8,56.89,189782.0,56.2399,56.2695,56.1312,56.2201,189782.0
2025-05-21 12:30:00,56.9,57.19,56.9,57.14,287976.0,56.23,56.5166,56.23,56.4672,287976.0
2025-05-21 13:00:00,57.14,57.18,56.9,56.96,210931.0,56.4672,56.5067,56.23,56.2893,210931.0
2025-05-21 13:30:00,56.96,57.03,56.75,56.76,180883.0,56.2893,56.3585,56.0818,56.0916,180883.0
2025-05-21 14:00:00,56.77,56.8,56.58,56.62,168250.0,56.1015,56.1312,55.9138,55.9533,168250.0
2025-05-21 14:30:00,56.62,56.67,56.48,56.53,211187.0,55.9533,56.0027,55.8149,55.8644,211187.0
2025-05-21 15:00:00,56.53,56.62,56.42,56.47,220108.0,55.8644,55.9533,55.7556,55.8051,220108.0
2025-05-21 15:30:00,56.47,56.83,56.47,56.52,1027125.0,55.8051,56.1608,55.8051,55.8545,1027125.0
2025-05-22 09:30:00,56.16,56.32,55.36,55.44,225740.0,55.4987,55.6568,54.7081,54.7872,225740.0
2025-05-22 10:00:00,55.44,55.48,55.21,55.24,231077.0,54.7872,54.8267,54.5599,54.5895,231077.0
2025-05-22 10:30:00,55.25,55.46,55.11,55.46,180112.0,54.5994,54.807,54.4611,54.807,180112.0
2025-05-22 11:00:00,55.46,55.49,55.3,55.39,119883.0,54.807,54.8366,54.6488,54.7378,119883.0
2025-05-22 11:30:00,55.39,55.68,55.35,55.59,119966.0,54.7378,55.0244,54.6982,54.9354,119966.0
2025-05-22 12:00:00,55.6,55.71,55.53,55.62,78520.0,54.9453,55.054,54.8761,54.9651,78520.0
2025-05-22 12:30:00,55.63,55.7,55.49,55.5,107915.0,54.975,55.0441,54.8366,54.8465,107915.0
2025-05-22 13:00:00,55.5,55.79,55.44,55.77,103984.0,54.8465,55.1331,54.7872,55.1133,103984.0
2025-05-22 13:30:00,55.76,55.92,55.71,55.83,138509.0,55.1034,55.2615,55.054,55.1726,138509.0
2025-05-22 14:00:00,55.83,55.95,55.8,55.87,113425.0,55.1726,55.2912,55.143,55.2121,113425.0
2025-05-22 14:30:00,55.86,55.93,55.8,55.91,108882.0,55.2022,55.2714,55.143,55.2517,108882.0
2025-05-22 15:00:00,55.91,55.97,55.84,55.91,158587.0,55.2517,55.3109,55.1825,55.2517,158587.0
2025-05-22 15:30:00,55.91,55.92,55.56,55.69,1247711.0,55.2517,55.2615,54.9058,55.0342,1247711.0
2025-05-23 09:30:00,56.0,56.05,55.02,55.33,672950.0,55.3406,55.39,54.3721,54.6785,672950.0
2025-05-23 10:00:00,55.27,55.51,55.24,55.47,514258.0,54.6192,54.8564,54.5895,54.8168,514258.0
2025-05-23 10:30:00,55.47,55.77,55.45,55.68,251993.0,54.8168,55.1133,54.7971,55.0244,251993.0
2025-05-23 11:00:00,55.68,55.85,55.61,55.69,229632.0,55.0244,55.1924,54.9552,55.0342,229632.0
2025-05-23 11:30:00,55.69,55.98,55.68,55.94,294311.0,55.0342,55.3208,55.0244,55.2813,294311.0
2025-05-23 12:00:00,55.94,56.03,55.82,56.02,217407.0,55.2813,55.3702,55.1627,55.3604,217407.0
2025-05-23 12:30:00,56.02,56.13,55.96,56.08,104991.0,55.3604,55.4691,55.3011,55.4197,104991.0
2025-05-23 13:00:00,56.09,56.22,56.07,56.2,122272.0,55.4295,55.558,55.4098,55.5382,122272.0
2025-05-23 13:30:00,56.2,56.31,56.14,56.19,155373.0,55.5382,55.6469,55.4789,55.5284,155373.0
2025-05-23 14:00:00,56.2,56.33,56.19,56.32,92473.0,55.5382,55.6667,55.5284,55.6568,92473.0
2025-05-23 14:30:00,56.32,56.44,56.32,56.38,107256.0,55.6568,55.7754,55.6568,55.7161,107256.0
2025-05-23 15:00:00,56.39,56.47,56.28,56.29,119605.0,55.726,55.8051,55.6173,55.6272,119605.0
2025-05-23 15:30:00,56.29,56.39,56.21,56.3,713271.0,55.6272,55.726,55.5481,55.6371,713271.0
2025-05-27 09:30:00,56.69,56.89,56.35,56.64,286966.0,56.0225,56.2201,55.6865,55.9731,286966.0
2025-05-27 10:00:00,56.66,56.67,56.28,56.38,163391.0,55.9928,56.0027,55.6173,55.7161,163391.0
2025-05-27 10:30:00,56.38,56.66,56.37,56.62,202961.0,55.7161,55.9928,55.7062,55.9533,202961.0
2025-05-27 11:00:00,56.6,56.74,56.55,56.73,193661.0,55.9335,56.0719,55.8841,56.062,193661.0
2025-05-27 11:30:00,56.73,56.73,56.58,56.65,117264.0,56.062,56.062,55.9138,55.9829,117264.0
2025-05-27 12:00:00,56.65,56.78,56.63,56.67,405475.0,55.9829,56.1114,55.9632,56.0027,405475.0
2025-05-27 12:30:00,56.68,56.89,56.67,56.86,120378.0,56.0126,56.2201,56.0027,56.1905,120378.0
2025-05-27 13:00:00,56.86,56.9,56.63,56.69,135732.0,56.1905,56.23,55.9632,56.0225,135732.0
2025-05-27 13:30:00,56.68,56.86,56.6,56.85,153758.0,56.0126,56.1905,55.9335,56.1806,153758.0
2025-05-27 14:00:00,56.85,56.93,56.79,56.86,132763.0,56.1806,56.2596,56.1213,56.1905,132763.0
2025-05-27 14:30:00,56.85,56.94,56.82,56.88,152369.0,56.1806,56.2695,56.1509,56.2102,152369.0
2025-05-27 15:00:00,56.87,56.92,56.76,56.77,332113.0,56.2004,56.2498,56.0916,56.1015,332113.0
2025-05-27 15:30:00,56.77,56.87,56.68,56.74,908621.0,56.1015,56.2004,56.0126,56.0719,908621.0
2025-05-28 09:30:00,56.71,56.77,56.4,56.55,264887.0,56.0422,56.1015,55.7359,55.8841,264887.0
2025-05-28 10:00:00,56.56,56.57,56.32,56.38,164007.0,55.894,55.9039,55.6568,55.7161,164007.0
2025-05-28 10:30:00,56.37,56.55,56.23,56.32,166289.0,55.7062,55.8841,55.5679,55.6568,166289.0
2025-05-28 11:00:00,56.32,56.41,55.99,56.0,353061.0,55.6568,55.7458,55.3307,55.3406,353061.0
2025-05-28 11:30:00,56.0,56.04,55.72,55.84,267748.0,55.3406,55.3801,55.0639,55.1825,267748.0
2025-05-28 12:00:00,55.85,55.96,55.84,55.86,397733.0,55.1924,55.3011,55.1825,55.2022,397733.0
2025-05-28 12:30:00,55.86,56.03,55.85,55.96,190517.0,55.2022,55.3702,55.1924,55.3011,190517.0
2025-05-28 13:00:00,55.95,56.0,55.83,55.87,286743.0,55.2912,55.3406,55.1726,55.2121,286743.0
2025-05-28 13:30:00,55.88,55.9,55.62,55.65,370217.0,55.222,55.2418,54.9651,54.9947,370217.0
2025-05-28 14:00:00,55.65,55.72,55.58,55.69,288885.0,54.9947,55.0639,54.9255,55.0342,288885.0
2025-05-28 14:30:00,55.69,55.75,55.47,55.63,353735.0,55.0342,55.0935,54.8168,54.975,353735.0
2025-05-28 15:00:00,55.62,55.83,55.58,55.8,212909.0,54.9651,55.1726,54.9255,55.143,212909.0
2025-05-28 15:30:00,55.8,55.97,55.74,55.96,1006817.0,55.143,55.3109,55.0837,55.3011,1006817.0
2025-05-29 09:30:00,55.2,55.66,55.02,55.58,539854.0,55.2,55.66,55.02,55.58,539854.0
2025-05-29 10:00:00,55.57,55.83,55.56,55.71,120041.0,55.57,55.83,55.56,55.71,120041.0
2025-05-29 10:30:00,55.7,55.78,55.51,55.65,91983.0,55.7,55.78,55.51,55.65,91983.0
2025-05-29 11:00:00,55.66,55.7,55.53,55.68,275445.0,55.66,55.7,55.53,55.68,275445.0
2025-05-29 11:30:00,55.66,55.67,55.52,55.63,195027.0,55.66,55.67,55.52,55.63,195027.0
2025-05-29 12:00:00,55.64,55.79,55.57,55.7,84041.0,55.64,55.79,55.57,55.7,84041.0
2025-05-29 12:30:00,55.72,55.82,55.71,55.8,66720.0,55.72,55.82,55.71,55.8,66720.0
2025-05-29 13:00:00,55.8,55.89,55.76,55.86,54366.0,55.8,55.89,55.76,55.86,54366.0
2025-05-29 13:30:00,55.85,56.04,55.81,55.96,87186.0,55.85,56.04,55.81,55.96,87186.0
2025-05-29 14:00:00,55.97,56.03,55.89,55.98,91079.0,55.97,56.03,55.89,55.98,91079.0
2025-05-29 14:30:00,55.98,56.11,55.95,56.02,105306.0,55.98,56.11,55.95,56.02,105306.0
2025-05-29 15:00:00,56.01,56.1,55.97,55.99,107387.0,56.01,56.1,55.97,55.99,107387.0
2025-05-29 15:30:00,55.99,56.07,55.9,56.04,634266.0,55.99,56.07,55.9,56.04,634266.0
2025-05-30 09:30:00,55.87,56.4,55.8,56.24,224443.0,55.87,56.4,55.8,56.24,224443.0
2025-05-30 10:00:00,56.26,56.36,56.13,56.16,163690.0,56.26,56.36,56.13,56.16,163690.0
2025-05-30 10:30:00,56.16,56.3,56.1,56.15,169386.0,56.16,56.3,56.1,56.15,169386.0
2025-05-30 11:00:00,56.15,56.37,56.13,56.2,98880.0,56.15,56.37,56.13,56.2,98880.0
2025-05-30 11:30:00,56.2,56.29,56.1,56.2,157049.0,56.2,56.29,56.1,56.2,157049.0
2025-05-30 12:00:00,56.2,56.42,56.2,56.27,114467.0,56.2,56.42,56.2,56.27,114467.0
2025-05-30 12:30:00,56.27,56.49,56.27,56.44,84133.0,56.27,56.49,56.27,56.44,84133.0
2025-05-30 13:00:00,56.45,56.58,56.4,56.58,244102.0,56.45,56.58,56.4,56.58,244102.0
2025-05-30 13:30:00,56.58,56.64,56.51,56.59,134110.0,56.58,56.64,56.51,56.59,134110.0
2025-05-30 14:00:00,56.59,56.82,56.59,56.66,119607.0,56.59,56.82,56.59,56.66,119607.0
2025-05-30 14:30:00,56.66,56.77,56.6,56.77,177333.0,56.66,56.77,56.6,56.77,177333.0
2025-05-30 15:00:00,56.77,56.88,56.77,56.78,175499.0,56.77,56.88,56.77,56.78,175499.0
2025-05-30 15:30:00,56.78,56.87,56.6,56.65,741816.0,56.78,56.87,56.6,56.65,741816.0
2025-06-02 09:30:00,56.36,56.79,56.0,56.43,279066.0,56.36,56.79,56.0,56.43,279066.0
2025-06-02 10:00:00,56.44,56.76,56.4,56.68,141997.0,56.44,56.76,56.4,56.68,141997.0
2025-06-02 10:30:00,56.68,57.18,56.68,57.05,264535.0,56.68,57.18,56.68,57.05,264535.0
2025-06-02 11:00:00,57.05,57.18,56.95,57.02,268744.0,57.05,57.18,56.95,57.02,268744.0
2025-06-02 11:30:00,57.01,57.01,56.74,56.88,300915.0,57.01,57.01,56.74,56.88,300915.0
2025-06-02 12:00:00,56.89,56.92,56.69,56.8,127238.0,56.89,56.92,56.69,56.8,127238.0
2025-06-02 12:30:00,56.8,56.89,56.72,56.85,118191.0,56.8,56.89,56.72,56.85,118191.0
2025-06-02 13:00:00,56.86,56.89,56.72,56.72,193389.0,56.86,56.89,56.72,56.72,193389.0
2025-06-02 13:30:00,56.73,56.78,56.67,56.73,230106.0,56.73,56.78,56.67,56.73,230106.0
2025-06-02 14:00:00,56.73,56.88,56.69,56.87,217888.0,56.73,56.88,56.69,56.87,217888.0
2025-06-02 14:30:00,56.87,56.88,56.78,56.82,131742.0,56.87,56.88,56.78,56.82,131742.0
2025-06-02 15:00:00,56.83,56.85,56.7,56.77,144949.0,56.83,56.85,56.7,56.77,144949.0
2025-06-02 15:30:00,56.78,56.81,56.68,56.79,495754.0,56.78,56.81,56.68,56.79,495754.0
2025-06-03 09:30:00,57.0,57.07,56.38,56.6,361172.0,57.0,57.07,56.38,56.6,361172.0
2025-06-03 10:00:00,56.6,56.84,56.53,56.65,161970.0,56.6,56.84,56.53,56.65,161970.0
2025-06-03 10:30:00,56.65,56.76,56.38,56.42,158807.0,56.65,56.76,56.38,56.42,158807.0
2025-06-03 11:00:00,56.42,56.54,56.31,56.48,125981.0,56.42,56.54,56.31,56.48,125981.0
2025-06-03 11:30:00,56.49,56.76,56.46,56.65,83798.0,56.49,56.76,56.46,56.65,83798.0
2025-06-03 12:00:00,56.66,56.66,56.5,56.53,117736.0,56.66,56.66,56.5,56.53,117736.0
2025-06-03 12:30:00,56.54,56.72,56.49,56.69,111605.0,56.54,56.72,56.49,56.69,111605.0
2025-06-03 13:00:00,56.68,56.81,56.67,56.78,54701.0,56.68,56.81,56.67,56.78,54701.0
2025-06-03 13:30:00,56.78,56.82,56.39,56.48,222690.0,56.78,56.82,56.39,56.48,222690.0
2025-06-03 14:00:00,56.49,56.66,56.44,56.66,129208.0,56.49,56.66,56.44,56.66,129208.0
2025-06-03 14:30:00,56.67,56.74,56.63,56.69,97694.0,56.67,56.74,56.63,56.69,97694.0
2025-06-03 15:00:00,56.69,56.69,56.56,56.66,177744.0,56.69,56.69,56.56,56.66,177744.0
2025-06-03 15:30:00,56.67,56.78,56.62,56.71,727664.0,56.67,56.78,56.62,56.71,727664.0
2025-06-04 09:30:00,56.75,56.75,56.1,56.21,114102.0,56.75,56.75,56.1,56.21,114102.0
2025-06-04 10:00:00,56.19,56.45,56.17,56.32,111747.0,56.19,56.45,56.17,56.32,111747.0
2025-06-04 10:30:00,56.32,56.4,56.1,56.33,100785.0,56.32,56.4,56.1,56.33,100785.0
2025-06-04 11:00:00,56.33,56.53,56.22,56.42,616002.0,56.33,56.53,56.22,56.42,616002.0
2025-06-04 11:30:00,56.41,56.45,56.23,56.36,131225.0,56.41,56.45,56.23,56.36,131225.0
2025-06-04 12:00:00,56.36,56.41,56.29,56.34,79396.0,56.36,56.41,56.29,56.34,79396.0
2025-06-04 12:30:00,56.35,56.56,56.35,56.48,1144089.0,56.35,56.56,56.35,56.48,1144089.0
2025-06-04 13:00:00,56.49,56.76,56.48,56.69,276680.0,56.49,56.76,56.48,56.69,276680.0
2025-06-04 13:30:00,56.68,56.77,56.64,56.71,150802.0,56.68,56.77,56.64,56.71,150802.0
2025-06-04 14:00:00,56.72,56.79,56.59,56.61,103255.0,56.72,56.79,56.59,56.61,103255.0
2025-06-04 14:30:00,56.62,56.65,56.43,56.45,156293.0,56.62,56.65,56.43,56.45,156293.0
2025-06-04 15:00:00,56.46,56.57,56.35,56.39,198525.0,56.46,56.57,56.35,56.39,198525.0
2025-06-04 15:30:00,56.39,56.45,56.06,56.07,558375.0,56.39,56.45,56.06,56.07,558375.0
2025-06-05 09:30:00,56.12,56.12,55.71,55.93,254882.0,56.12,56.12,55.71,55.93,254882.0
2025-06-05 10:00:00,55.93,56.0,55.72,55.8,157759.0,55.93,56.0,55.72,55.8,157759.0
2025-06-05 10:30:00,55.81,55.94,55.62,55.94,301133.0,55.81,55.94,55.62,55.94,301133.0
2025-06-05 11:00:00,55.95,56.07,55.88,55.93,126397.0,55.95,56.07,55.88,55.93,126397.0
2025-06-05 11:30:00,55.92,55.96,55.7,55.73,149845.0,55.92,55.96,55.7,55.73,149845.0
2025-06-05 12:00:00,55.74,55.94,55.69,55.88,185472.0,55.74,55.94,55.69,55.88,185472.0
2025-06-05 12:30:00,55.88,56.11,55.86,56.03,175200.0,55.88,56.11,55.86,56.03,175200.0
2025-06-05 13:00:00,56.05,56.1,55.97,56.02,108763.0,56.05,56.1,55.97,56.02,108763.0
2025-06-05 13:30:00,56.02,56.13,55.99,56.07,231051.0,56.02,56.13,55.99,56.07,231051.0
2025-06-05 14:00:00,56.06,56.17,55.91,56.14,199208.0,56.06,56.17,55.91,56.14,199208.0
2025-06-05 14:30:00,56.15,56.33,56.14,56.19,292937.0,56.15,56.33,56.14,56.19,292937.0
2025-06-05 15:00:00,56.19,56.27,55.99,56.03,246593.0,56.19,56.27,55.99,56.03,246593.0
2025-06-05 15:30:00,56.03,56.21,55.9,56.01,740964.0,56.03,56.21,55.9,56.01,740964.0
2025-06-06 09:30:00,56.38,56.38,55.77,56.23,193619.0,56.38,56.38,55.77,56.23,193619.0
2025-06-06 10:00:00,56.23,56.26,55.77,55.83,116345.0,56.23,56.26,55.77,55.83,116345.0
2025-06-06 10:30:00,55.83,55.92,55.65,55.71,121202.0,55.83,55.92,55.65,55.71,121202.0
2025-06-06 11:00:00,55.71,55.75,55.49,55.58,104938.0,55.71,55.75,55.49,55.58,104938.0
2025-06-06 11:30:00,55.58,55.62,55.47,55.6,190013.0,55.58,55.62,55.47,55.6,190013.0
2025-06-06 12:00:00,55.6,55.72,55.48,55.71,311699.0,55.6,55.72,55.48,55.71,311699.0
2025-06-06 12:30:00,55.71,55.82,55.58,55.61,188873.0,55.71,55.82,55.58,55.61,188873.0
2025-06-06 13:00:00,55.62,55.74,55.52,55.73,92548.0,55.62,55.74,55.52,55.73,92548.0
2025-06-06 13:30:00,55.73,55.79,55.71,55.75,133267.0,55.73,55.79,55.71,55.75,133267.0
2025-06-06 14:00:00,55.75,55.83,55.72,55.73,131254.0,55.75,55.83,55.72,55.73,131254.0
2025-06-06 14:30:00,55.73,55.82,55.72,55.75,193663.0,55.73,55.82,55.72,55.75,193663.0
2025-06-06 15:00:00,55.75,55.85,55.7,55.8,207248.0,55.75,55.85,55.7,55.8,207248.0
2025-06-06 15:30:00,55.81,55.89,55.77,55.78,686709.0,55.81,55.89,55.77,55.78,686709.0
2025-06-09 09:30:00,55.76,55.95,55.52,55.91,497305.0,55.76,55.95,55.52,55.91,497305.0
2025-06-09 10:00:00,55.89,56.07,55.62,55.65,284917.0,55.89,56.07,55.62,55.65,284917.0
2025-06-09 10:30:00,55.68,55.84,55.65,55.84,139022.0,55.68,55.84,55.65,55.84,139022.0
2025-06-09 11:00:00,55.84,56.04,55.77,55.99,243108.0,55.84,56.04,55.77,55.99,243108.0
2025-06-09 11:30:00,55.98,56.11,55.95,56.05,257207.0,55.98,56.11,55.95,56.05,257207.0
2025-06-09 12:00:00,56.05,56.17,56.0,56.16,69239.0,56.05,56.17,56.0,56.16,69239.0
2025-06-09 12:30:00,56.15,56.16,56.02,56.03,87957.0,56.15,56.16,56.02,56.03,87957.0
2025-06-09 13:00:00,56.03,56.14,55.94,56.13,156268.0,56.03,56.14,55.94,56.13,156268.0
2025-06-09 13:30:00,56.13,56.13,55.97,55.97,85520.0,56.13,56.13,55.97,55.97,85520.0
2025-06-09 14:00:00,55.98,56.07,55.91,55.95,103981.0,55.98,56.07,55.91,55.95,103981.0
2025-06-09 14:30:00,55.95,56.06,55.95,56.03,93106.0,55.95,56.06,55.95,56.03,93106.0
2025-06-09 15:00:00,56.03,56.05,55.8,55.82,217846.0,56.03,56.05,55.8,55.82,217846.0
2025-06-09 15:30:00,55.81,55.86,55.63,55.67,619966.0,55.81,55.86,55.63,55.67,619966.0
2025-06-10 09:30:00,55.65,55.93,55.43,55.48,417816.0,55.65,55.93,55.43,55.48,417816.0
2025-06-10 10:00:00,55.5,55.54,55.28,55.46,751450.0,55.5,55.54,55.28,55.46,751450.0
2025-06-10 10:30:00,55.46,55.47,55.28,55.44,314158.0,55.46,55.47,55.28,55.44,314158.0
2025-06-10 11:00:00,55.44,55.63,55.44,55.54,137191.0,55.44,55.63,55.44,55.54,137191.0
2025-06-10 11:30:00,55.54,55.74,55.48,55.52,108081.0,55.54,55.74,55.48,55.52,108081.0
2025-06-10 12:00:00,55.53,55.64,55.5,55.56,121134.0,55.53,55.64,55.5,55.56,121134.0
2025-06-10 12:30:00,55.56,55.62,55.52,55.57,66990.0,55.56,55.62,55.52,55.57,66990.0
2025-06-10 13:00:00,55.57,55.64,55.53,55.59,120335.0,55.57,55.64,55.53,55.59,120335.0
2025-06-10 13:30:00,55.59,55.68,55.54,55.54,107996.0,55.59,55.68,55.54,55.54,107996.0
2025-06-10 14:00:00,55.55,55.56,55.35,55.44,227355.0,55.55,55.56,55.35,55.44,227355.0
2025-06-10 14:30:00,55.44,55.54,55.42,55.5,585246.0,55.44,55.54,55.42,55.5,585246.0
2025-06-10 15:00:00,55.51,55.64,55.5,55.59,161935.0,55.51,55.64,55.5,55.59,161935.0
2025-06-10 15:30:00,55.59,55.63,55.41,55.61,740466.0,55.59,55.63,55.41,55.61,740466.0
2025-06-11 09:30:00,55.48,55.86,55.42,55.58,202656.0,55.48,55.86,55.42,55.58,202656.0
2025-06-11 10:00:00,55.58,55.62,55.43,55.52,239259.0,55.58,55.62,55.43,55.52,239259.0
2025-06-11 10:30:00,55.53,55.65,55.49,55.59,71983.0,55.53,55.65,55.49,55.59,71983.0
2025-06-11 11:00:00,55.56,55.58,55.46,55.58,94866.0,55.56,55.58,55.46,55.58,94866.0
2025-06-11 11:30:00,55.56,55.64,55.36,55.6,572654.0,55.56,55.64,55.36,55.6,572654.0
2025-06-11 12:00:00,55.6,55.66,55.44,55.63,172822.0,55.6,55.66,55.44,55.63,172822.0
2025-06-11 12:30:00,55.63,55.75,55.56,55.57,135493.0,55.63,55.75,55.56,55.57,135493.0
2025-06-11 13:00:00,55.58,55.76,55.56,55.69,193916.0,55.58,55.76,55.56,55.69,193916.0
2025-06-11 13:30:00,55.68,55.82,55.57,55.8,76003.0,55.68,55.82,55.57,55.8,76003.0
2025-06-11 14:00:00,55.8,55.84,55.52,55.55,102803.0,55.8,55.84,55.52,55.55,102803.0
2025-06-11 14:30:00,55.54,55.63,55.47,55.5,119295.0,55.54,55.63,55.47,55.5,119295.0
2025-06-11 15:00:00,55.51,55.64,55.46,55.54,199848.0,55.51,55.64,55.46,55.54,199848.0
2025-06-11 15:30:00,55.55,55.66,55.46,55.58,549189.0,55.55,55.66,55.46,55.58,549189.0
2025-06-12 09:30:00,55.58,55.94,55.55,55.82,169345.0,55.58,55.94,55.55,55.82,169345.0
2025-06-12 10:00:00,55.83,55.91,55.7,55.8,178938.0,55.83,55.91,55.7,55.8,178938.0
2025-06-12 10:30:00,55.79,55.8,55.53,55.57,139189.0,55.79,55.8,55.53,55.57,139189.0
2025-06-12 11:00:00,55.57,55.61,55.4,55.55,242874.0,55.57,55.61,55.4,55.55,242874.0
2025-06-12 11:30:00,55.55,55.61,55.5,55.59,89159.0,55.55,55.61,55.5,55.59,89159.0
2025-06-12 12:00:00,55.58,55.58,55.4,55.43,116826.0,55.58,55.58,55.4,55.43,116826.0
2025-06-12 12:30:00,55.44,55.5,55.38,55.43,99152.0,55.44,55.5,55.38,55.43,99152.0
2025-06-12 13:00:00,55.43,55.57,55.34,55.55,591367.0,55.43,55.57,55.34,55.55,591367.0
2025-06-12 13:30:00,55.55,55.72,55.55,55.72,77490.0,55.55,55.72,55.55,55.72,77490.0
2025-06-12 14:00:00,55.71,55.85,55.7,55.82,92205.0,55.71,55.85,55.7,55.82,92205.0
2025-06-12 14:30:00,55.81,55.87,55.74,55.85,132518.0,55.81,55.87,55.74,55.85,132518.0
2025-06-12 15:00:00,55.85,55.95,55.76,55.95,184397.0,55.85,55.95,55.76,55.95,184397.0
2025-06-12 15:30:00,55.95,55.98,55.81,55.91,614606.0,55.95,55.98,55.81,55.91,614606.0
2025-06-13 09:30:00,55.93,56.04,55.73,55.82,170781.0,55.93,56.04,55.73,55.82,170781.0
2025-06-13 10:00:00,55.83,56.24,55.82,56.21,135625.0,55.83,56.24,55.82,56.21,135625.0
2025-06-13 10:30:00,56.21,56.27,55.87,55.98,120609.0,56.21,56.27,55.87,55.98,120609.0
2025-06-13 11:00:00,55.98,56.12,55.86,55.95,121130.0,55.98,56.12,55.86,55.95,121130.0
2025-06-13 11:30:00,55.96,56.0,55.89,55.96,60429.0,55.96,56.0,55.89,55.96,60429.0
2025-06-13 12:00:00,55.93,55.97,55.8,55.83,93879.0,55.93,55.97,55.8,55.83,93879.0
2025-06-13 12:30:00,55.83,55.89,55.75,55.8,53241.0,55.83,55.89,55.75,55.8,53241.0
2025-06-13 13:00:00,55.8,55.83,55.65,55.7,60633.0,55.8,55.83,55.65,55.7,60633.0
2025-06-13 13:30:00,55.7,55.73,55.56,55.6,62646.0,55.7,55.73,55.56,55.6,62646.0
2025-06-13 14:00:00,55.62,55.79,55.62,55.68,85227.0,55.62,55.79,55.62,55.68,85227.0
2025-06-13 14:30:00,55.69,55.69,55.55,55.64,78849.0,55.69,55.69,55.55,55.64,78849.0
2025-06-13 15:00:00,55.64,55.71,55.57,55.59,115355.0,55.64,55.71,55.57,55.59,115355.0
2025-06-13 15:30:00,55.61,55.64,55.28,55.52,664674.0,55.61,55.64,55.28,55.52,664674.0
2025-06-16 09:30:00,55.73,56.13,55.6,55.99,160777.0,55.73,56.13,55.6,55.99,160777.0
2025-06-16 10:00:00,56.01,56.17,55.82,55.82,92549.0,56.01,56.17,55.82,55.82,92549.0
2025-06-16 10:30:00,55.84,55.93,55.76,55.8,96656.0,55.84,55.93,55.76,55.8,96656.0
2025-06-16 11:00:00,55.8,55.81,55.43,55.52,93103.0,55.8,55.81,55.43,55.52,93103.0
2025-06-16 11:30:00,55.52,55.59,55.45,55.48,60941.0,55.52,55.59,55.45,55.48,60941.0
2025-06-16 12:00:00,55.49,55.51,55.32,55.45,123005.0,55.49,55.51,55.32,55.45,123005.0
2025-06-16 12:30:00,55.44,55.45,55.3,55.31,191904.0,55.44,55.45,55.3,55.31,191904.0
2025-06-16 13:00:00,55.32,55.32,55.07,55.24,110841.0,55.32,55.32,55.07,55.24,110841.0
2025-06-16 13:30:00,55.25,55.31,55.02,55.02,81661.0,55.25,55.31,55.02,55.02,81661.0
2025-06-16 14:00:00,55.02,55.02,54.77,54.82,144914.0,55.02,55.02,54.77,54.82,144914.0
2025-06-16 14:30:00,54.82,54.94,54.77,54.88,85079.0,54.82,54.94,54.77,54.88,85079.0
2025-06-16 15:00:00,54.87,54.87,54.59,54.66,128291.0,54.87,54.87,54.59,54.66,128291.0
2025-06-16 15:30:00,54.66,54.95,54.64,54.74,601862.0,54.66,54.95,54.64,54.74,601862.0
2025-06-17 09:30:00,54.61,54.67,53.36,54.09,1039456.0,54.61,54.67,53.36,54.09,1039456.0
2025-06-17 10:00:00,54.11,54.54,54.07,54.43,497456.0,54.11,54.54,54.07,54.43,497456.0
2025-06-17 10:30:00,54.43,54.44,54.08,54.1,353542.0,54.43,54.44,54.08,54.1,353542.0
2025-06-17 11:00:00,54.1,54.1,53.89,53.91,279146.0,54.1,54.1,53.89,53.91,279146.0
2025-06-17 11:30:00,53.92,53.97,53.78,53.83,342119.0,53.92,53.97,53.78,53.83,342119.0
2025-06-17 12:00:00,53.84,54.07,53.84,54.03,199385.0,53.84,54.07,53.84,54.03,199385.0
2025-06-17 12:30:00,54.04,54.07,53.88,53.97,125360.0,54.04,54.07,53.88,53.97,125360.0
2025-06-17 13:00:00,53.96,54.08,53.84,53.87,287950.0,53.96,54.08,53.84,53.87,287950.0
2025-06-17 13:30:00,53.87,53.97,53.85,53.93,249465.0,53.87,53.97,53.85,53.93,249465.0
2025-06-17 14:00:00,53.92,53.95,53.78,53.95,431620.0,53.92,53.95,53.78,53.95,431620.0
2025-06-17 14:30:00,53.95,54.02,53.9,54.0,351734.0,53.95,54.02,53.9,54.0,351734.0
2025-06-17 15:00:00,54.01,54.05,53.9,54.04,483286.0,54.01,54.05,53.9,54.04,483286.0
2025-06-17 15:30:00,54.04,54.13,53.77,53.79,929880.0,54.04,54.13,53.77,53.79,929880.0
2025-06-18 09:30:00,54.02,54.21,53.59,53.68,530715.0,54.02,54.21,53.59,53.68,530715.0
2025-06-18 10:00:00,53.69,53.98,53.68,53.81,390390.0,53.69,53.98,53.68,53.81,390390.0
2025-06-18 10:30:00,53.82,54.05,53.8,54.04,355440.0,53.82,54.05,53.8,54.04,355440.0
2025-06-18 11:00:00,54.04,54.16,53.95,54.12,223430.0,54.04,54.16,53.95,54.12,223430.0
2025-06-18 11:30:00,54.12,54.14,54.0,54.02,165891.0,54.12,54.14,54.0,54.02,165891.0
2025-06-18 12:00:00,54.01,54.16,53.99,54.0,734824.0,54.01,54.16,53.99,54.0,734824.0
2025-06-18 12:30:00,54.01,54.07,53.98,54.04,253021.0,54.01,54.07,53.98,54.04,253021.0
2025-06-18 13:00:00,54.04,54.24,54.01,54.23,200300.0,54.04,54.24,54.01,54.23,200300.0
2025-06-18 13:30:00,54.23,54.24,54.16,54.22,121380.0,54.23,54.24,54.16,54.22,121380.0
2025-06-18 14:00:00,54.22,54.33,54.17,54.29,206453.0,54.22,54.33,54.17,54.29,206453.0
2025-06-18 14:30:00,54.29,54.51,54.27,54.31,420621.0,54.29,54.51,54.27,54.31,420621.0
2025-06-18 15:00:00,54.31,54.39,54.17,54.29,294212.0,54.31,54.39,54.17,54.29,294212.0
2025-06-18 15:30:00,54.28,54.46,54.14,54.19,1069867.0,54.28,54.46,54.14,54.19,1069867.0
2025-06-20 09:30:00,54.25,54.75,54.05,54.43,1422139.0,54.25,54.75,54.05,54.43,1422139.0
2025-06-20 10:00:00,54.41,54.62,54.41,54.43,218218.0,54.41,54.62,54.41,54.43,218218.0
2025-06-20 10:30:00,54.44,54.68,54.33,54.68,344484.0,54.44,54.68,54.33,54.68,344484.0
2025-06-20 11:00:00,54.67,54.77,54.58,54.6,109190.0,54.67,54.77,54.58,54.6,109190.0
2025-06-20 11:30:00,54.59,54.78,54.56,54.59,497780.0,54.59,54.78,54.56,54.59,497780.0
2025-06-20 12:00:00,54.6,54.6,54.27,54.32,427605.0,54.6,54.6,54.27,54.32,427605.0
2025-06-20 12:30:00,54.33,54.41,54.28,54.31,181349.0,54.33,54.41,54.28,54.31,181349.0
2025-06-20 13:00:00,54.31,54.49,54.31,54.48,118678.0,54.31,54.49,54.31,54.48,118678.0
2025-06-20 13:30:00,54.47,54.49,54.35,54.44,106776.0,54.47,54.49,54.35,54.44,106776.0
2025-06-20 14:00:00,54.44,54.58,54.44,54.52,141804.0,54.44,54.58,54.44,54.52,141804.0
2025-06-20 14:30:00,54.52,54.57,54.39,54.45,275565.0,54.52,54.57,54.39,54.45,275565.0
2025-06-20 15:00:00,54.45,54.5,54.29,54.32,431323.0,54.45,54.5,54.29,54.32,431323.0
2025-06-20 15:30:00,54.33,54.41,54.15,54.22,915257.0,54.33,54.41,54.15,54.22,915257.0